date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,77.17,77.44,77.16,77.36,33300.0,26.2939,26.3859,26.2905,26.3587,33300.0
2005-01-03 10:00:00,77.36,77.36,77.23,77.25,31500.0,26.3587,26.3587,26.3144,26.3212,31500.0
2005-01-03 10:30:00,77.25,77.27,77.2,77.21,22000.0,26.3212,26.328,26.3042,26.3076,22000.0
2005-01-03 11:00:00,77.22,77.24,77.0,77.12,74500.0,26.311,26.3178,26.236,26.2769,74500.0
2005-01-03 11:30:00,77.12,77.14,77.1,77.13,36400.0,26.2769,26.2837,26.2701,26.2803,36400.0
2005-01-03 12:00:00,77.14,77.14,77.03,77.08,18700.0,26.2837,26.2837,26.2462,26.2633,18700.0
2005-01-03 12:30:00,77.08,77.08,77.02,77.02,4200.0,26.2633,26.2633,26.2428,26.2428,4200.0
2005-01-03 13:00:00,77.04,77.04,76.95,76.97,11100.0,26.2496,26.2496,26.219,26.2258,11100.0
2005-01-03 13:30:00,76.95,77.0,76.95,76.96,19000.0,26.219,26.236,26.219,26.2224,19000.0
2005-01-03 14:00:00,76.96,76.99,76.96,76.99,9600.0,26.2224,26.2326,26.2224,26.2326,9600.0
2005-01-03 14:30:00,77.0,77.0,76.97,76.97,7300.0,26.236,26.236,26.2258,26.2258,7300.0
2005-01-03 15:00:00,76.97,76.98,76.96,76.96,27400.0,26.2258,26.2292,26.2224,26.2224,27400.0
2005-01-03 15:30:00,76.96,76.97,76.8,76.8,50700.0,26.2224,26.2258,26.1679,26.1679,50700.0
2005-01-04 09:30:00,77.38,77.39,77.23,77.28,27800.0,26.3655,26.3689,26.3144,26.3314,27800.0
2005-01-04 10:00:00,77.29,77.35,76.97,77.04,50000.0,26.3348,26.3553,26.2258,26.2496,50000.0
2005-01-04 10:30:00,77.04,77.06,76.82,76.87,25500.0,26.2496,26.2565,26.1747,26.1917,25500.0
2005-01-04 11:00:00,76.85,76.98,76.8,76.86,20400.0,26.1849,26.2292,26.1679,26.1883,20400.0
2005-01-04 11:30:00,76.86,76.98,76.82,76.89,9500.0,26.1883,26.2292,26.1747,26.1985,9500.0
2005-01-04 12:00:00,76.88,76.98,76.85,76.87,12700.0,26.1951,26.2292,26.1849,26.1917,12700.0
2005-01-04 12:30:00,76.82,76.86,76.73,76.81,54200.0,26.1747,26.1883,26.144,26.1713,54200.0
2005-01-04 13:00:00,76.78,76.81,76.64,76.64,36100.0,26.1611,26.1713,26.1134,26.1134,36100.0
2005-01-04 13:30:00,76.66,76.82,76.66,76.8,18600.0,26.1202,26.1747,26.1202,26.1679,18600.0
2005-01-04 14:00:00,76.8,76.8,76.66,76.66,22300.0,26.1679,26.1679,26.1202,26.1202,22300.0
2005-01-04 14:30:00,76.66,76.67,76.63,76.63,102100.0,26.1202,26.1236,26.11,26.11,102100.0
2005-01-04 15:00:00,76.65,76.66,76.6,76.61,42500.0,26.1168,26.1202,26.0997,26.1031,42500.0
2005-01-04 15:30:00,76.61,76.62,76.46,76.52,102600.0,26.1031,26.1065,26.052,26.0725,102600.0
2005-01-05 09:30:00,76.41,76.61,76.41,76.53,58900.0,26.035,26.1031,26.035,26.0759,58900.0
2005-01-05 10:00:00,76.53,76.7,76.53,76.65,41800.0,26.0759,26.1338,26.0759,26.1168,41800.0
2005-01-05 10:30:00,76.65,76.65,76.46,76.5,49400.0,26.1168,26.1168,26.052,26.0657,49400.0
2005-01-05 11:00:00,76.49,76.65,76.49,76.6,30000.0,26.0622,26.1168,26.0622,26.0997,30000.0
2005-01-05 11:30:00,76.6,76.63,76.55,76.55,21300.0,26.0997,26.11,26.0827,26.0827,21300.0
2005-01-05 12:00:00,76.55,76.63,76.55,76.63,8200.0,26.0827,26.11,26.0827,26.11,8200.0
2005-01-05 12:30:00,76.63,76.63,76.48,76.5,12700.0,26.11,26.11,26.0588,26.0657,12700.0
2005-01-05 13:00:00,76.5,76.56,76.5,76.54,22100.0,26.0657,26.0861,26.0657,26.0793,22100.0
2005-01-05 13:30:00,76.53,76.59,76.5,76.53,23900.0,26.0759,26.0963,26.0657,26.0759,23900.0
2005-01-05 14:00:00,76.52,76.52,76.48,76.49,5000.0,26.0725,26.0725,26.0588,26.0622,5000.0
2005-01-05 14:30:00,76.49,76.52,76.46,76.47,5400.0,26.0622,26.0725,26.052,26.0554,5400.0
2005-01-05 15:00:00,76.47,76.52,76.44,76.46,16800.0,26.0554,26.0725,26.0452,26.052,16800.0
2005-01-05 15:30:00,76.46,76.48,76.22,76.22,41000.0,26.052,26.0588,25.9703,25.9703,41000.0
2005-01-06 09:30:00,75.88,76.07,75.86,76.02,81100.0,25.8544,25.9191,25.8476,25.9021,81100.0
2005-01-06 10:00:00,76.02,76.1,75.83,76.1,26700.0,25.9021,25.9294,25.8374,25.9294,26700.0
2005-01-06 10:30:00,76.02,76.09,75.82,75.83,12100.0,25.9021,25.926,25.834,25.8374,12100.0
2005-01-06 11:00:00,75.83,75.92,75.68,75.82,36300.0,25.8374,25.868,25.7863,25.834,36300.0
2005-01-06 11:30:00,75.83,76.13,75.83,76.08,12700.0,25.8374,25.9396,25.8374,25.9226,12700.0
2005-01-06 12:00:00,75.99,76.11,75.98,76.0,7000.0,25.8919,25.9328,25.8885,25.8953,7000.0
2005-01-06 12:30:00,76.06,76.06,75.92,75.94,7500.0,25.9157,25.9157,25.868,25.8748,7500.0
2005-01-06 13:00:00,75.94,75.94,75.84,75.92,31800.0,25.8748,25.8748,25.8408,25.868,31800.0
2005-01-06 13:30:00,75.89,76.1,75.85,76.01,42000.0,25.8578,25.9294,25.8442,25.8987,42000.0
2005-01-06 14:00:00,76.05,76.05,75.97,75.97,22000.0,25.9123,25.9123,25.8851,25.8851,22000.0
2005-01-06 14:30:00,76.02,76.04,75.97,76.04,40900.0,25.9021,25.9089,25.8851,25.9089,40900.0
2005-01-06 15:00:00,76.04,76.05,75.96,75.97,48600.0,25.9089,25.9123,25.8817,25.8851,48600.0
2005-01-06 15:30:00,75.96,75.98,75.75,75.78,46400.0,25.8817,25.8885,25.8101,25.8203,46400.0
2005-01-07 09:30:00,75.85,75.85,75.69,75.81,60500.0,25.8442,25.8442,25.7897,25.8306,60500.0
2005-01-07 10:00:00,75.83,75.93,75.48,75.53,57300.0,25.8374,25.8714,25.7181,25.7352,57300.0
2005-01-07 10:30:00,75.55,75.56,75.13,75.18,71800.0,25.742,25.7454,25.5989,25.6159,71800.0
2005-01-07 11:00:00,75.15,75.37,75.15,75.24,62800.0,25.6057,25.6806,25.6057,25.6363,62800.0
2005-01-07 11:30:00,75.25,75.44,75.25,75.29,20700.0,25.6397,25.7045,25.6397,25.6534,20700.0
2005-01-07 12:00:00,75.29,75.4,75.28,75.28,11400.0,25.6534,25.6909,25.65,25.65,11400.0
2005-01-07 12:30:00,75.3,75.37,75.12,75.37,19800.0,25.6568,25.6806,25.5955,25.6806,19800.0
2005-01-07 13:00:00,75.37,75.47,75.31,75.34,20900.0,25.6806,25.7147,25.6602,25.6704,20900.0
2005-01-07 13:30:00,75.34,75.37,75.29,75.29,12500.0,25.6704,25.6806,25.6534,25.6534,12500.0
2005-01-07 14:00:00,75.34,75.39,75.29,75.34,13700.0,25.6704,25.6874,25.6534,25.6704,13700.0
2005-01-07 14:30:00,75.34,75.35,75.29,75.34,4600.0,25.6704,25.6738,25.6534,25.6704,4600.0
2005-01-07 15:00:00,75.34,75.36,75.29,75.3,20800.0,25.6704,25.6772,25.6534,25.6568,20800.0
2005-01-07 15:30:00,75.3,75.33,75.19,75.19,51400.0,25.6568,25.667,25.6193,25.6193,51400.0
2005-01-10 09:30:00,74.99,74.99,74.92,74.93,37100.0,25.5512,25.5512,25.5273,25.5307,37100.0
2005-01-10 10:00:00,74.94,75.0,74.87,74.98,27300.0,25.5341,25.5546,25.5103,25.5478,27300.0
2005-01-10 10:30:00,74.97,75.02,74.92,74.96,22400.0,25.5443,25.5614,25.5273,25.5409,22400.0
2005-01-10 11:00:00,74.96,75.23,74.91,75.19,42700.0,25.5409,25.6329,25.5239,25.6193,42700.0
2005-01-10 11:30:00,75.23,75.23,75.05,75.1,7900.0,25.6329,25.6329,25.5716,25.5886,7900.0
2005-01-10 12:00:00,75.1,75.27,75.1,75.17,12300.0,25.5886,25.6466,25.5886,25.6125,12300.0
2005-01-10 12:30:00,75.17,75.24,75.14,75.19,5500.0,25.6125,25.6363,25.6023,25.6193,5500.0
2005-01-10 13:00:00,75.2,75.31,75.14,75.28,13600.0,25.6227,25.6602,25.6023,25.65,13600.0
2005-01-10 13:30:00,75.28,75.29,75.25,75.26,7100.0,25.65,25.6534,25.6397,25.6432,7100.0
2005-01-10 14:00:00,75.25,75.32,75.23,75.25,13900.0,25.6397,25.6636,25.6329,25.6397,13900.0
2005-01-10 14:30:00,75.25,75.25,75.07,75.16,17600.0,25.6397,25.6397,25.5784,25.6091,17600.0
2005-01-10 15:00:00,75.16,75.19,75.05,75.05,15200.0,25.6091,25.6193,25.5716,25.5716,15200.0
2005-01-10 15:30:00,75.04,75.1,74.98,75.1,32800.0,25.5682,25.5886,25.5478,25.5886,32800.0
2005-01-11 09:30:00,74.73,74.93,74.62,74.68,42200.0,25.4626,25.5307,25.4251,25.4455,42200.0
2005-01-11 10:00:00,74.6,74.66,74.51,74.57,76400.0,25.4183,25.4387,25.3876,25.4081,76400.0
2005-01-11 10:30:00,74.59,74.6,74.48,74.48,16400.0,25.4149,25.4183,25.3774,25.3774,16400.0
2005-01-11 11:00:00,74.5,74.75,74.47,74.75,16400.0,25.3842,25.4694,25.374,25.4694,16400.0
2005-01-11 11:30:00,74.74,74.83,74.72,74.74,4600.0,25.466,25.4966,25.4592,25.466,4600.0
2005-01-11 12:00:00,74.68,74.77,74.65,74.65,4300.0,25.4455,25.4762,25.4353,25.4353,4300.0
2005-01-11 12:30:00,74.67,74.74,74.62,74.74,7300.0,25.4421,25.466,25.4251,25.466,7300.0
2005-01-11 13:00:00,74.7,74.74,74.54,74.65,21400.0,25.4523,25.466,25.3978,25.4353,21400.0
2005-01-11 13:30:00,74.65,74.78,74.56,74.78,7100.0,25.4353,25.4796,25.4046,25.4796,7100.0
2005-01-11 14:00:00,74.78,75.02,74.77,74.86,15400.0,25.4796,25.5614,25.4762,25.5069,15400.0
2005-01-11 14:30:00,74.84,74.84,74.69,74.69,8900.0,25.5,25.5,25.4489,25.4489,8900.0
2005-01-11 15:00:00,74.69,74.76,74.68,74.7,15400.0,25.4489,25.4728,25.4455,25.4523,15400.0
2005-01-11 15:30:00,74.7,74.75,74.46,74.54,30100.0,25.4523,25.4694,25.3706,25.3978,30100.0
2005-01-12 09:30:00,74.43,74.44,74.2,74.3,49600.0,25.3604,25.3638,25.282,25.3161,49600.0
2005-01-12 10:00:00,74.36,74.48,74.21,74.42,37400.0,25.3365,25.3774,25.2854,25.3569,37400.0
2005-01-12 10:30:00,74.46,74.56,74.3,74.53,43400.0,25.3706,25.4046,25.3161,25.3944,43400.0
2005-01-12 11:00:00,74.53,74.74,74.49,74.74,61100.0,25.3944,25.466,25.3808,25.466,61100.0
2005-01-12 11:30:00,74.75,74.83,74.66,74.81,47600.0,25.4694,25.4966,25.4387,25.4898,47600.0
2005-01-12 12:00:00,74.8,74.87,74.79,74.87,22800.0,25.4864,25.5103,25.483,25.5103,22800.0
2005-01-12 12:30:00,74.9,74.9,74.83,74.84,19500.0,25.5205,25.5205,25.4966,25.5,19500.0
2005-01-12 13:00:00,74.83,74.87,74.78,74.82,23000.0,25.4966,25.5103,25.4796,25.4932,23000.0
2005-01-12 13:30:00,74.81,74.81,74.69,74.7,23200.0,25.4898,25.4898,25.4489,25.4523,23200.0
2005-01-12 14:00:00,74.71,74.82,74.71,74.76,32600.0,25.4558,25.4932,25.4558,25.4728,32600.0
2005-01-12 14:30:00,74.75,74.8,74.74,74.79,47600.0,25.4694,25.4864,25.466,25.483,47600.0
2005-01-12 15:00:00,74.79,74.87,74.77,74.85,23200.0,25.483,25.5103,25.4762,25.5035,23200.0
2005-01-12 15:30:00,74.83,75.02,74.83,74.99,76200.0,25.4966,25.5614,25.4966,25.5512,76200.0
2005-01-13 09:30:00,74.69,74.69,74.56,74.68,43400.0,25.4489,25.4489,25.4046,25.4455,43400.0
2005-01-13 10:00:00,74.68,74.83,74.68,74.82,28700.0,25.4455,25.4966,25.4455,25.4932,28700.0
2005-01-13 10:30:00,74.82,74.88,74.48,74.48,72800.0,25.4932,25.5137,25.3774,25.3774,72800.0
2005-01-13 11:00:00,74.5,74.69,74.5,74.68,48200.0,25.3842,25.4489,25.3842,25.4455,48200.0
2005-01-13 11:30:00,74.63,74.69,74.58,74.63,20900.0,25.4285,25.4489,25.4115,25.4285,20900.0
2005-01-13 12:00:00,74.63,74.69,74.63,74.65,7500.0,25.4285,25.4489,25.4285,25.4353,7500.0
2005-01-13 12:30:00,74.66,74.87,74.65,74.83,53000.0,25.4387,25.5103,25.4353,25.4966,53000.0
2005-01-13 13:00:00,74.81,74.81,74.74,74.76,17900.0,25.4898,25.4898,25.466,25.4728,17900.0
2005-01-13 13:30:00,74.76,74.8,74.68,74.7,24600.0,25.4728,25.4864,25.4455,25.4523,24600.0
2005-01-13 14:00:00,74.7,74.82,74.65,74.73,16800.0,25.4523,25.4932,25.4353,25.4626,16800.0
2005-01-13 14:30:00,74.71,74.74,74.56,74.56,12000.0,25.4558,25.466,25.4046,25.4046,12000.0
2005-01-13 15:00:00,74.57,74.73,74.47,74.47,25600.0,25.4081,25.4626,25.374,25.374,25600.0
2005-01-13 15:30:00,74.46,74.46,74.24,74.27,130800.0,25.3706,25.3706,25.2956,25.3058,130800.0
2005-01-14 09:30:00,74.57,74.77,74.52,74.74,85300.0,25.4081,25.4762,25.391,25.466,85300.0
2005-01-14 10:00:00,74.75,74.82,74.64,74.81,47000.0,25.4694,25.4932,25.4319,25.4898,47000.0
2005-01-14 10:30:00,74.82,74.83,74.56,74.56,71900.0,25.4932,25.4966,25.4046,25.4046,71900.0
2005-01-14 11:00:00,74.6,74.66,74.41,74.46,26300.0,25.4183,25.4387,25.3535,25.3706,26300.0
2005-01-14 11:30:00,74.51,74.57,74.42,74.43,6900.0,25.3876,25.4081,25.3569,25.3604,6900.0
2005-01-14 12:00:00,74.46,74.52,74.43,74.52,14500.0,25.3706,25.391,25.3604,25.391,14500.0
2005-01-14 12:30:00,74.58,74.64,74.46,74.54,7900.0,25.4115,25.4319,25.3706,25.3978,7900.0
2005-01-14 13:00:00,74.55,74.55,74.46,74.47,17800.0,25.4012,25.4012,25.3706,25.374,17800.0
2005-01-14 13:30:00,74.47,74.53,74.46,74.5,7200.0,25.374,25.3944,25.3706,25.3842,7200.0
2005-01-14 14:00:00,74.47,74.59,74.4,74.59,15800.0,25.374,25.4149,25.3501,25.4149,15800.0
2005-01-14 14:30:00,74.55,74.7,74.53,74.66,25600.0,25.4012,25.4523,25.3944,25.4387,25600.0
2005-01-14 15:00:00,74.66,74.81,74.66,74.74,68800.0,25.4387,25.4898,25.4387,25.466,68800.0
2005-01-14 15:30:00,74.72,74.76,74.66,74.7,48800.0,25.4592,25.4728,25.4387,25.4523,48800.0
2005-01-18 09:30:00,74.4,74.46,74.27,74.36,48100.0,25.3501,25.3706,25.3058,25.3365,48100.0
2005-01-18 10:00:00,74.37,74.56,74.31,74.56,30600.0,25.3399,25.4046,25.3195,25.4046,30600.0
2005-01-18 10:30:00,74.56,74.68,74.42,74.61,94600.0,25.4046,25.4455,25.3569,25.4217,94600.0
2005-01-18 11:00:00,74.62,74.66,74.51,74.61,53100.0,25.4251,25.4387,25.3876,25.4217,53100.0
2005-01-18 11:30:00,74.61,74.8,74.59,74.8,16100.0,25.4217,25.4864,25.4149,25.4864,16100.0
2005-01-18 12:00:00,74.78,74.85,74.67,74.83,19400.0,25.4796,25.5035,25.4421,25.4966,19400.0
2005-01-18 12:30:00,74.82,74.93,74.7,74.75,9500.0,25.4932,25.5307,25.4523,25.4694,9500.0
2005-01-18 13:00:00,74.75,74.81,74.71,74.75,10000.0,25.4694,25.4898,25.4558,25.4694,10000.0
2005-01-18 13:30:00,74.75,74.84,74.75,74.8,31300.0,25.4694,25.5,25.4694,25.4864,31300.0
2005-01-18 14:00:00,74.8,74.9,74.8,74.85,24200.0,25.4864,25.5205,25.4864,25.5035,24200.0
2005-01-18 14:30:00,74.87,74.87,74.73,74.77,26400.0,25.5103,25.5103,25.4626,25.4762,26400.0
2005-01-18 15:00:00,74.78,74.83,74.74,74.79,23200.0,25.4796,25.4966,25.466,25.483,23200.0
2005-01-18 15:30:00,74.79,74.88,74.79,74.85,33500.0,25.483,25.5137,25.483,25.5035,33500.0
2005-01-19 09:30:00,74.95,75.05,74.9,74.91,24900.0,25.5375,25.5716,25.5205,25.5239,24900.0
2005-01-19 10:00:00,74.93,74.93,74.72,74.78,32000.0,25.5307,25.5307,25.4592,25.4796,32000.0
2005-01-19 10:30:00,74.76,74.85,74.65,74.85,42100.0,25.4728,25.5035,25.4353,25.5035,42100.0
2005-01-19 11:00:00,74.85,74.86,74.66,74.79,33100.0,25.5035,25.5069,25.4387,25.483,33100.0
2005-01-19 11:30:00,74.76,74.85,74.63,74.68,16000.0,25.4728,25.5035,25.4285,25.4455,16000.0
2005-01-19 12:00:00,74.69,74.69,74.63,74.66,22700.0,25.4489,25.4489,25.4285,25.4387,22700.0
2005-01-19 12:30:00,74.63,74.82,74.63,74.81,26200.0,25.4285,25.4932,25.4285,25.4898,26200.0
2005-01-19 13:00:00,74.82,74.92,74.69,74.81,22800.0,25.4932,25.5273,25.4489,25.4898,22800.0
2005-01-19 13:30:00,74.77,74.82,74.7,74.71,10600.0,25.4762,25.4932,25.4523,25.4558,10600.0
2005-01-19 14:00:00,74.72,74.74,74.56,74.67,39900.0,25.4592,25.466,25.4046,25.4421,39900.0
2005-01-19 14:30:00,74.66,74.7,74.65,74.66,25500.0,25.4387,25.4523,25.4353,25.4387,25500.0
2005-01-19 15:00:00,74.68,74.69,74.57,74.58,36900.0,25.4455,25.4489,25.4081,25.4115,36900.0
2005-01-19 15:30:00,74.58,74.59,74.51,74.51,58000.0,25.4115,25.4149,25.3876,25.3876,58000.0
2005-01-20 09:30:00,74.42,74.5,74.3,74.4,41600.0,25.3569,25.3842,25.3161,25.3501,41600.0
2005-01-20 10:00:00,74.39,74.65,74.39,74.49,34700.0,25.3467,25.4353,25.3467,25.3808,34700.0
2005-01-20 10:30:00,74.46,74.49,74.31,74.4,22200.0,25.3706,25.3808,25.3195,25.3501,22200.0
2005-01-20 11:00:00,74.39,74.5,74.37,74.48,39100.0,25.3467,25.3842,25.3399,25.3774,39100.0
2005-01-20 11:30:00,74.44,74.5,74.35,74.37,15500.0,25.3638,25.3842,25.3331,25.3399,15500.0
2005-01-20 12:00:00,74.37,74.5,74.29,74.37,5100.0,25.3399,25.3842,25.3126,25.3399,5100.0
2005-01-20 12:30:00,74.35,74.46,74.28,74.29,8500.0,25.3331,25.3706,25.3092,25.3126,8500.0
2005-01-20 13:00:00,74.29,74.46,74.26,74.26,16000.0,25.3126,25.3706,25.3024,25.3024,16000.0
2005-01-20 13:30:00,74.29,74.37,74.21,74.33,13800.0,25.3126,25.3399,25.2854,25.3263,13800.0
2005-01-20 14:00:00,74.33,74.51,74.2,74.23,29800.0,25.3263,25.3876,25.282,25.2922,29800.0
2005-01-20 14:30:00,74.37,74.48,74.32,74.46,13800.0,25.3399,25.3774,25.3229,25.3706,13800.0
2005-01-20 15:00:00,74.49,74.49,74.32,74.32,15700.0,25.3808,25.3808,25.3229,25.3229,15700.0
2005-01-20 15:30:00,74.32,74.38,74.2,74.2,33300.0,25.3229,25.3433,25.282,25.282,33300.0
2005-01-21 09:30:00,74.03,74.15,73.89,73.93,87900.0,25.2241,25.2649,25.1764,25.19,87900.0
2005-01-21 10:00:00,73.97,74.06,73.92,74.01,25000.0,25.2036,25.2343,25.1866,25.2172,25000.0
2005-01-21 10:30:00,74.02,74.06,73.95,73.95,29100.0,25.2207,25.2343,25.1968,25.1968,29100.0
2005-01-21 11:00:00,73.97,74.12,73.88,74.12,39900.0,25.2036,25.2547,25.1729,25.2547,39900.0
2005-01-21 11:30:00,74.07,74.16,74.05,74.16,9900.0,25.2377,25.2684,25.2309,25.2684,9900.0
2005-01-21 12:00:00,74.16,74.16,73.98,74.06,15900.0,25.2684,25.2684,25.207,25.2343,15900.0
2005-01-21 12:30:00,74.06,74.25,73.96,74.08,22000.0,25.2343,25.299,25.2002,25.2411,22000.0
2005-01-21 13:00:00,74.14,74.14,73.99,74.13,9800.0,25.2615,25.2615,25.2104,25.2581,9800.0
2005-01-21 13:30:00,74.13,74.13,73.94,73.98,35400.0,25.2581,25.2581,25.1934,25.207,35400.0
2005-01-21 14:00:00,73.98,74.06,73.92,74.06,12800.0,25.207,25.2343,25.1866,25.2343,12800.0
2005-01-21 14:30:00,74.09,74.09,73.88,73.88,10800.0,25.2445,25.2445,25.1729,25.1729,10800.0
2005-01-21 15:00:00,73.88,73.98,73.85,73.97,24800.0,25.1729,25.207,25.1627,25.2036,24800.0
2005-01-21 15:30:00,73.92,73.97,73.85,73.86,47200.0,25.1866,25.2036,25.1627,25.1661,47200.0
2005-01-24 09:30:00,73.76,73.83,73.64,73.68,42200.0,25.1321,25.1559,25.0912,25.1048,42200.0
2005-01-24 10:00:00,73.68,73.83,73.65,73.76,27400.0,25.1048,25.1559,25.0946,25.1321,27400.0
2005-01-24 10:30:00,73.76,73.9,73.69,73.8,33500.0,25.1321,25.1798,25.1082,25.1457,33500.0
2005-01-24 11:00:00,73.78,74.03,73.75,73.99,36800.0,25.1389,25.2241,25.1287,25.2104,36800.0
2005-01-24 11:30:00,73.99,74.03,73.82,73.95,5400.0,25.2104,25.2241,25.1525,25.1968,5400.0
2005-01-24 12:00:00,73.96,74.03,73.87,74.03,11100.0,25.2002,25.2241,25.1695,25.2241,11100.0
2005-01-24 12:30:00,74.03,74.03,73.82,74.0,12500.0,25.2241,25.2241,25.1525,25.2138,12500.0
2005-01-24 13:00:00,74.02,74.02,73.92,74.02,62600.0,25.2207,25.2207,25.1866,25.2207,62600.0
2005-01-24 13:30:00,74.02,74.05,73.94,73.97,14300.0,25.2207,25.2309,25.1934,25.2036,14300.0
2005-01-24 14:00:00,73.97,74.07,73.92,73.99,10800.0,25.2036,25.2377,25.1866,25.2104,10800.0
2005-01-24 14:30:00,73.99,74.01,73.9,73.9,5700.0,25.2104,25.2172,25.1798,25.1798,5700.0
2005-01-24 15:00:00,73.9,73.97,73.78,73.92,22900.0,25.1798,25.2036,25.1389,25.1866,22900.0
2005-01-24 15:30:00,73.93,73.97,73.75,73.76,72000.0,25.19,25.2036,25.1287,25.1321,72000.0
2005-01-25 09:30:00,74.26,74.56,74.26,74.52,45500.0,25.3024,25.4046,25.3024,25.391,45500.0
2005-01-25 10:00:00,74.51,74.64,74.44,74.56,64600.0,25.3876,25.4319,25.3638,25.4046,64600.0
2005-01-25 10:30:00,74.56,74.66,74.54,74.55,45300.0,25.4046,25.4387,25.3978,25.4012,45300.0
2005-01-25 11:00:00,74.55,74.62,74.42,74.46,33500.0,25.4012,25.4251,25.3569,25.3706,33500.0
2005-01-25 11:30:00,74.56,74.65,74.47,74.55,32600.0,25.4046,25.4353,25.374,25.4012,32600.0
2005-01-25 12:00:00,74.56,74.57,74.46,74.46,14400.0,25.4046,25.4081,25.3706,25.3706,14400.0
2005-01-25 12:30:00,74.46,74.56,74.46,74.56,5300.0,25.3706,25.4046,25.3706,25.4046,5300.0
2005-01-25 13:00:00,74.55,74.67,74.48,74.65,25500.0,25.4012,25.4421,25.3774,25.4353,25500.0
2005-01-25 13:30:00,74.65,74.68,74.51,74.55,22100.0,25.4353,25.4455,25.3876,25.4012,22100.0
2005-01-25 14:00:00,74.55,74.56,74.37,74.38,16600.0,25.4012,25.4046,25.3399,25.3433,16600.0
2005-01-25 14:30:00,74.4,74.48,74.37,74.48,19100.0,25.3501,25.3774,25.3399,25.3774,19100.0
2005-01-25 15:00:00,74.43,74.47,74.38,74.38,18300.0,25.3604,25.374,25.3433,25.3433,18300.0
2005-01-25 15:30:00,74.39,74.44,74.37,74.42,50700.0,25.3467,25.3638,25.3399,25.3569,50700.0
2005-01-26 09:30:00,74.89,74.94,74.82,74.89,36200.0,25.5171,25.5341,25.4932,25.5171,36200.0
2005-01-26 10:00:00,74.94,75.01,74.92,74.95,36900.0,25.5341,25.558,25.5273,25.5375,36900.0
2005-01-26 10:30:00,74.94,74.99,74.87,74.97,30500.0,25.5341,25.5512,25.5103,25.5443,30500.0
2005-01-26 11:00:00,74.96,75.01,74.83,74.86,21400.0,25.5409,25.558,25.4966,25.5069,21400.0
2005-01-26 11:30:00,74.85,75.06,74.85,75.06,25000.0,25.5035,25.575,25.5035,25.575,25000.0
2005-01-26 12:00:00,75.06,75.06,74.9,74.91,6900.0,25.575,25.575,25.5205,25.5239,6900.0
2005-01-26 12:30:00,74.91,75.01,74.84,74.95,12400.0,25.5239,25.558,25.5,25.5375,12400.0
2005-01-26 13:00:00,74.95,75.03,74.95,75.02,9600.0,25.5375,25.5648,25.5375,25.5614,9600.0
2005-01-26 13:30:00,75.0,75.05,74.95,75.05,32500.0,25.5546,25.5716,25.5375,25.5716,32500.0
2005-01-26 14:00:00,75.05,75.06,75.02,75.05,17100.0,25.5716,25.575,25.5614,25.5716,17100.0
2005-01-26 14:30:00,75.05,75.06,75.03,75.06,8100.0,25.5716,25.575,25.5648,25.575,8100.0
2005-01-26 15:00:00,75.05,75.11,74.95,75.05,37300.0,25.5716,25.592,25.5375,25.5716,37300.0
2005-01-26 15:30:00,75.06,75.14,75.03,75.05,48200.0,25.575,25.6023,25.5648,25.5716,48200.0
2005-01-27 09:30:00,74.73,74.79,74.59,74.62,71900.0,25.4626,25.483,25.4149,25.4251,71900.0
2005-01-27 10:00:00,74.65,74.77,74.55,74.65,36000.0,25.4353,25.4762,25.4012,25.4353,36000.0
2005-01-27 10:30:00,74.65,74.8,74.61,74.8,13600.0,25.4353,25.4864,25.4217,25.4864,13600.0
2005-01-27 11:00:00,74.78,74.99,74.74,74.96,25600.0,25.4796,25.5512,25.466,25.5409,25600.0
2005-01-27 11:30:00,74.96,75.1,74.92,75.07,12000.0,25.5409,25.5886,25.5273,25.5784,12000.0
2005-01-27 12:00:00,75.06,75.06,74.88,74.88,5500.0,25.575,25.575,25.5137,25.5137,5500.0
2005-01-27 12:30:00,74.85,74.89,74.84,74.86,15700.0,25.5035,25.5171,25.5,25.5069,15700.0
2005-01-27 13:00:00,74.86,74.9,74.83,74.87,18600.0,25.5069,25.5205,25.4966,25.5103,18600.0
2005-01-27 13:30:00,74.86,74.87,74.75,74.78,15100.0,25.5069,25.5103,25.4694,25.4796,15100.0
2005-01-27 14:00:00,74.79,74.89,74.74,74.79,28200.0,25.483,25.5171,25.466,25.483,28200.0
2005-01-27 14:30:00,74.82,74.86,74.8,74.82,14700.0,25.4932,25.5069,25.4864,25.4932,14700.0
2005-01-27 15:00:00,74.82,74.97,74.8,74.97,35800.0,25.4932,25.5443,25.4864,25.5443,35800.0
2005-01-27 15:30:00,74.97,75.17,74.96,75.04,55200.0,25.5443,25.6125,25.5409,25.5682,55200.0
2005-01-28 09:30:00,74.64,74.71,74.56,74.71,83800.0,25.4319,25.4558,25.4046,25.4558,83800.0
2005-01-28 10:00:00,74.71,74.71,74.46,74.51,47300.0,25.4558,25.4558,25.3706,25.3876,47300.0
2005-01-28 10:30:00,74.55,74.56,74.39,74.4,59800.0,25.4012,25.4046,25.3467,25.3501,59800.0
2005-01-28 11:00:00,74.38,74.46,74.33,74.35,63600.0,25.3433,25.3706,25.3263,25.3331,63600.0
2005-01-28 11:30:00,74.34,74.39,74.32,74.36,45000.0,25.3297,25.3467,25.3229,25.3365,45000.0
2005-01-28 12:00:00,74.36,74.42,74.33,74.42,8700.0,25.3365,25.3569,25.3263,25.3569,8700.0
2005-01-28 12:30:00,74.41,74.42,74.37,74.41,13900.0,25.3535,25.3569,25.3399,25.3535,13900.0
2005-01-28 13:00:00,74.41,74.53,74.36,74.49,25100.0,25.3535,25.3944,25.3365,25.3808,25100.0
2005-01-28 13:30:00,74.49,74.52,74.45,74.46,12600.0,25.3808,25.391,25.3672,25.3706,12600.0
2005-01-28 14:00:00,74.46,74.47,74.37,74.43,23200.0,25.3706,25.374,25.3399,25.3604,23200.0
2005-01-28 14:30:00,74.43,74.48,74.34,74.36,22300.0,25.3604,25.3774,25.3297,25.3365,22300.0
2005-01-28 15:00:00,74.37,74.49,74.37,74.46,27100.0,25.3399,25.3808,25.3399,25.3706,27100.0
2005-01-28 15:30:00,74.46,74.65,74.42,74.6,52800.0,25.3706,25.4353,25.3569,25.4183,52800.0
2005-01-31 09:30:00,75.32,75.48,75.32,75.42,76900.0,25.6636,25.7181,25.6636,25.6977,76900.0
2005-01-31 10:00:00,75.43,75.45,75.34,75.34,51600.0,25.7011,25.7079,25.6704,25.6704,51600.0
2005-01-31 10:30:00,75.35,75.41,75.28,75.33,49200.0,25.6738,25.6943,25.65,25.667,49200.0
2005-01-31 11:00:00,75.29,75.34,75.24,75.28,35300.0,25.6534,25.6704,25.6363,25.65,35300.0
2005-01-31 11:30:00,75.28,75.42,75.24,75.33,9400.0,25.65,25.6977,25.6363,25.667,9400.0
2005-01-31 12:00:00,75.32,75.33,75.24,75.29,21200.0,25.6636,25.667,25.6363,25.6534,21200.0
2005-01-31 12:30:00,75.33,75.33,75.29,75.33,13400.0,25.667,25.667,25.6534,25.667,13400.0
2005-01-31 13:00:00,75.24,75.33,75.24,75.33,16500.0,25.6363,25.667,25.6363,25.667,16500.0
2005-01-31 13:30:00,75.31,75.37,75.28,75.31,19500.0,25.6602,25.6806,25.65,25.6602,19500.0
2005-01-31 14:00:00,75.3,75.34,75.29,75.33,33300.0,25.6568,25.6704,25.6534,25.667,33300.0
2005-01-31 14:30:00,75.31,75.37,75.29,75.36,16000.0,25.6602,25.6806,25.6534,25.6772,16000.0
2005-01-31 15:00:00,75.36,75.36,75.24,75.29,31600.0,25.6772,25.6772,25.6363,25.6534,31600.0
2005-01-31 15:30:00,75.27,75.33,75.24,75.33,32200.0,25.6466,25.667,25.6363,25.667,32200.0
2005-02-01 09:30:00,75.32,75.32,75.18,75.24,41200.0,25.6636,25.6636,25.6159,25.6363,41200.0
2005-02-01 10:00:00,75.23,75.26,75.15,75.24,31700.0,25.6329,25.6432,25.6057,25.6363,31700.0
2005-02-01 10:30:00,75.25,75.25,75.0,75.09,33700.0,25.6397,25.6397,25.5546,25.5852,33700.0
2005-02-01 11:00:00,75.09,75.25,74.99,74.99,80600.0,25.5852,25.6397,25.5512,25.5512,80600.0
2005-02-01 11:30:00,75.04,75.25,74.97,75.25,28000.0,25.5682,25.6397,25.5443,25.6397,28000.0
2005-02-01 12:00:00,75.25,75.36,75.25,75.33,12100.0,25.6397,25.6772,25.6397,25.667,12100.0
2005-02-01 12:30:00,75.25,75.42,75.25,75.42,20300.0,25.6397,25.6977,25.6397,25.6977,20300.0
2005-02-01 13:00:00,75.36,75.51,75.34,75.41,19700.0,25.6772,25.7283,25.6704,25.6943,19700.0
2005-02-01 13:30:00,75.41,75.44,75.4,75.44,20600.0,25.6943,25.7045,25.6909,25.7045,20600.0
2005-02-01 14:00:00,75.43,75.53,75.43,75.48,36200.0,25.7011,25.7352,25.7011,25.7181,36200.0
2005-02-01 14:30:00,75.5,75.5,75.37,75.37,22600.0,25.7249,25.7249,25.6806,25.6806,22600.0
2005-02-01 15:00:00,75.37,75.39,75.25,75.33,19700.0,25.6806,25.6874,25.6397,25.667,19700.0
2005-02-01 15:30:00,75.34,75.34,75.29,75.33,30700.0,25.6704,25.6704,25.6534,25.667,30700.0
2005-02-02 09:30:00,75.06,75.06,74.94,74.99,54300.0,25.575,25.575,25.5341,25.5512,54300.0
2005-02-02 10:00:00,74.99,74.99,74.8,74.83,24900.0,25.5512,25.5512,25.4864,25.4966,24900.0
2005-02-02 10:30:00,74.83,74.92,74.75,74.83,59300.0,25.4966,25.5273,25.4694,25.4966,59300.0
2005-02-02 11:00:00,74.84,74.87,74.74,74.76,33800.0,25.5,25.5103,25.466,25.4728,33800.0
2005-02-02 11:30:00,74.76,74.96,74.76,74.9,15900.0,25.4728,25.5409,25.4728,25.5205,15900.0
2005-02-02 12:00:00,74.87,74.98,74.74,74.74,12300.0,25.5103,25.5478,25.466,25.466,12300.0
2005-02-02 12:30:00,74.76,74.92,74.76,74.86,11000.0,25.4728,25.5273,25.4728,25.5069,11000.0
2005-02-02 13:00:00,74.86,74.87,74.81,74.87,14300.0,25.5069,25.5103,25.4898,25.5103,14300.0
2005-02-02 13:30:00,74.87,75.01,74.82,74.83,16000.0,25.5103,25.558,25.4932,25.4966,16000.0
2005-02-02 14:00:00,74.87,74.98,74.83,74.95,18100.0,25.5103,25.5478,25.4966,25.5375,18100.0
2005-02-02 14:30:00,74.95,75.0,74.76,74.98,17500.0,25.5375,25.5546,25.4728,25.5478,17500.0
2005-02-02 15:00:00,74.97,74.97,74.8,74.83,14000.0,25.5443,25.5443,25.4864,25.4966,14000.0
2005-02-02 15:30:00,74.83,74.94,74.78,74.87,39800.0,25.4966,25.5341,25.4796,25.5103,39800.0
2005-02-03 09:30:00,74.58,74.62,74.56,74.6,23700.0,25.4115,25.4251,25.4046,25.4183,23700.0
2005-02-03 10:00:00,74.6,74.66,74.5,74.55,42600.0,25.4183,25.4387,25.3842,25.4012,42600.0
2005-02-03 10:30:00,74.56,74.66,74.48,74.52,23800.0,25.4046,25.4387,25.3774,25.391,23800.0
2005-02-03 11:00:00,74.5,74.55,74.47,74.52,15900.0,25.3842,25.4012,25.374,25.391,15900.0
2005-02-03 11:30:00,74.47,74.7,74.47,74.61,13100.0,25.374,25.4523,25.374,25.4217,13100.0
2005-02-03 12:00:00,74.63,74.69,74.59,74.63,7500.0,25.4285,25.4489,25.4149,25.4285,7500.0
2005-02-03 12:30:00,74.63,74.67,74.51,74.57,7200.0,25.4285,25.4421,25.3876,25.4081,7200.0
2005-02-03 13:00:00,74.57,74.66,74.53,74.64,16000.0,25.4081,25.4387,25.3944,25.4319,16000.0
2005-02-03 13:30:00,74.64,74.65,74.54,74.65,7600.0,25.4319,25.4353,25.3978,25.4353,7600.0
2005-02-03 14:00:00,74.65,74.84,74.65,74.79,9100.0,25.4353,25.5,25.4353,25.483,9100.0
2005-02-03 14:30:00,74.79,74.79,74.72,74.74,8300.0,25.483,25.483,25.4592,25.466,8300.0
2005-02-03 15:00:00,74.74,74.81,74.69,74.77,14700.0,25.466,25.4898,25.4489,25.4762,14700.0
2005-02-03 15:30:00,74.75,74.89,74.75,74.85,24100.0,25.4694,25.5171,25.4694,25.5035,24100.0
2005-02-04 09:30:00,75.73,75.83,75.64,75.64,72700.0,25.8033,25.8374,25.7726,25.7726,72700.0
2005-02-04 10:00:00,75.65,76.01,75.65,76.0,121300.0,25.776,25.8987,25.776,25.8953,121300.0
2005-02-04 10:30:00,76.0,76.0,75.87,75.93,50700.0,25.8953,25.8953,25.851,25.8714,50700.0
2005-02-04 11:00:00,75.92,76.12,75.92,75.96,50400.0,25.868,25.9362,25.868,25.8817,50400.0
2005-02-04 11:30:00,75.87,75.94,75.81,75.82,8100.0,25.851,25.8748,25.8306,25.834,8100.0
2005-02-04 12:00:00,75.82,75.92,75.82,75.92,12900.0,25.834,25.868,25.834,25.868,12900.0
2005-02-04 12:30:00,75.93,76.02,75.92,76.0,17000.0,25.8714,25.9021,25.868,25.8953,17000.0
2005-02-04 13:00:00,76.0,76.0,75.75,75.75,31100.0,25.8953,25.8953,25.8101,25.8101,31100.0
2005-02-04 13:30:00,75.74,75.96,75.73,75.78,24700.0,25.8067,25.8817,25.8033,25.8203,24700.0
2005-02-04 14:00:00,75.76,75.91,75.75,75.85,23500.0,25.8135,25.8646,25.8101,25.8442,23500.0
2005-02-04 14:30:00,75.84,75.84,75.74,75.75,17800.0,25.8408,25.8408,25.8067,25.8101,17800.0
2005-02-04 15:00:00,75.74,75.83,75.71,75.82,31900.0,25.8067,25.8374,25.7965,25.834,31900.0
2005-02-04 15:30:00,75.83,75.99,75.81,75.95,84400.0,25.8374,25.8919,25.8306,25.8783,84400.0
2005-02-07 09:30:00,76.2,76.3,76.17,76.17,37600.0,25.9634,25.9975,25.9532,25.9532,37600.0
2005-02-07 10:00:00,76.22,76.4,76.2,76.24,33100.0,25.9703,26.0316,25.9634,25.9771,33100.0
2005-02-07 10:30:00,76.24,76.29,76.2,76.29,30200.0,25.9771,25.9941,25.9634,25.9941,30200.0
2005-02-07 11:00:00,76.27,76.34,76.16,76.19,23500.0,25.9873,26.0111,25.9498,25.96,23500.0
2005-02-07 11:30:00,76.17,76.34,76.03,76.27,19100.0,25.9532,26.0111,25.9055,25.9873,19100.0
2005-02-07 12:00:00,76.19,76.19,75.92,75.92,19000.0,25.96,25.96,25.868,25.868,19000.0
2005-02-07 12:30:00,75.92,76.09,75.92,76.01,10500.0,25.868,25.926,25.868,25.8987,10500.0
2005-02-07 13:00:00,76.05,76.08,75.97,76.0,10700.0,25.9123,25.9226,25.8851,25.8953,10700.0
2005-02-07 13:30:00,76.0,76.01,75.95,75.95,9200.0,25.8953,25.8987,25.8783,25.8783,9200.0
2005-02-07 14:00:00,75.96,76.18,75.96,76.15,22400.0,25.8817,25.9566,25.8817,25.9464,22400.0
2005-02-07 14:30:00,76.16,76.2,76.08,76.08,13100.0,25.9498,25.9634,25.9226,25.9226,13100.0
2005-02-07 15:00:00,76.08,76.14,76.04,76.12,12400.0,25.9226,25.943,25.9089,25.9362,12400.0
2005-02-07 15:30:00,76.12,76.13,76.02,76.03,20200.0,25.9362,25.9396,25.9021,25.9055,20200.0
2005-02-08 09:30:00,76.02,76.16,76.02,76.16,47700.0,25.9021,25.9498,25.9021,25.9498,47700.0
2005-02-08 10:00:00,76.16,76.48,76.16,76.43,58700.0,25.9498,26.0588,25.9498,26.0418,58700.0
2005-02-08 10:30:00,76.43,76.63,76.43,76.52,29300.0,26.0418,26.11,26.0418,26.0725,29300.0
2005-02-08 11:00:00,76.51,76.64,76.45,76.64,47300.0,26.0691,26.1134,26.0486,26.1134,47300.0
2005-02-08 11:30:00,76.64,76.64,76.44,76.5,9600.0,26.1134,26.1134,26.0452,26.0657,9600.0
2005-02-08 12:00:00,76.47,76.53,76.38,76.51,28100.0,26.0554,26.0759,26.0248,26.0691,28100.0
2005-02-08 12:30:00,76.51,76.51,76.41,76.41,14200.0,26.0691,26.0691,26.035,26.035,14200.0
2005-02-08 13:00:00,76.37,76.51,76.33,76.51,23000.0,26.0214,26.0691,26.0077,26.0691,23000.0
2005-02-08 13:30:00,76.51,76.63,76.47,76.6,19500.0,26.0691,26.11,26.0554,26.0997,19500.0
2005-02-08 14:00:00,76.57,76.64,76.52,76.64,10200.0,26.0895,26.1134,26.0725,26.1134,10200.0
2005-02-08 14:30:00,76.62,76.66,76.55,76.62,19800.0,26.1065,26.1202,26.0827,26.1065,19800.0
2005-02-08 15:00:00,76.62,76.63,76.54,76.55,11100.0,26.1065,26.11,26.0793,26.0827,11100.0
2005-02-08 15:30:00,76.54,76.57,76.45,76.51,36700.0,26.0793,26.0895,26.0486,26.0691,36700.0
2005-02-09 09:30:00,76.74,76.79,76.51,76.54,25100.0,26.1474,26.1645,26.0691,26.0793,25100.0
2005-02-09 10:00:00,76.59,76.74,76.51,76.62,41700.0,26.0963,26.1474,26.0691,26.1065,41700.0
2005-02-09 10:30:00,76.62,76.64,76.51,76.62,44900.0,26.1065,26.1134,26.0691,26.1065,44900.0
2005-02-09 11:00:00,76.62,76.78,76.6,76.72,42300.0,26.1065,26.1611,26.0997,26.1406,42300.0
2005-02-09 11:30:00,76.64,76.74,76.53,76.65,25600.0,26.1134,26.1474,26.0759,26.1168,25600.0
2005-02-09 12:00:00,76.62,76.69,76.62,76.67,11500.0,26.1065,26.1304,26.1065,26.1236,11500.0
2005-02-09 12:30:00,76.7,76.74,76.54,76.7,11300.0,26.1338,26.1474,26.0793,26.1338,11300.0
2005-02-09 13:00:00,76.73,76.81,76.71,76.77,10700.0,26.144,26.1713,26.1372,26.1577,10700.0
2005-02-09 13:30:00,76.79,77.08,76.78,76.95,33200.0,26.1645,26.2633,26.1611,26.219,33200.0
2005-02-09 14:00:00,76.95,76.96,76.73,76.73,23400.0,26.219,26.2224,26.144,26.144,23400.0
2005-02-09 14:30:00,76.73,76.8,76.7,76.73,19500.0,26.144,26.1679,26.1338,26.144,19500.0
2005-02-09 15:00:00,76.72,76.72,76.61,76.65,21400.0,26.1406,26.1406,26.1031,26.1168,21400.0
2005-02-09 15:30:00,76.66,76.68,76.56,76.66,37600.0,26.1202,26.127,26.0861,26.1202,37600.0
2005-02-10 09:30:00,77.18,77.21,77.0,77.15,65800.0,26.2974,26.3076,26.236,26.2871,65800.0
2005-02-10 10:00:00,77.16,77.25,77.0,77.0,48300.0,26.2905,26.3212,26.236,26.236,48300.0
2005-02-10 10:30:00,77.0,77.1,76.9,76.95,27400.0,26.236,26.2701,26.2019,26.219,27400.0
2005-02-10 11:00:00,76.9,77.01,76.7,76.73,41900.0,26.2019,26.2394,26.1338,26.144,41900.0
2005-02-10 11:30:00,76.74,76.91,76.66,76.73,10000.0,26.1474,26.2054,26.1202,26.144,10000.0
2005-02-10 12:00:00,76.68,76.92,76.65,76.92,6800.0,26.127,26.2088,26.1168,26.2088,6800.0
2005-02-10 12:30:00,76.92,76.93,76.81,76.88,8800.0,26.2088,26.2122,26.1713,26.1951,8800.0
2005-02-10 13:00:00,76.89,76.93,76.85,76.93,13400.0,26.1985,26.2122,26.1849,26.2122,13400.0
2005-02-10 13:30:00,76.93,76.98,76.9,76.98,6600.0,26.2122,26.2292,26.2019,26.2292,6600.0
2005-02-10 14:00:00,76.98,77.04,76.96,77.0,16400.0,26.2292,26.2496,26.2224,26.236,16400.0
2005-02-10 14:30:00,77.0,77.01,76.85,76.91,19100.0,26.236,26.2394,26.1849,26.2054,19100.0
2005-02-10 15:00:00,76.92,76.92,76.85,76.88,25200.0,26.2088,26.2088,26.1849,26.1951,25200.0
2005-02-10 15:30:00,76.88,76.95,76.86,76.86,34300.0,26.1951,26.219,26.1883,26.1883,34300.0
2005-02-11 09:30:00,76.73,76.76,76.64,76.69,48100.0,26.144,26.1542,26.1134,26.1304,48100.0
2005-02-11 10:00:00,76.69,76.81,76.66,76.75,18700.0,26.1304,26.1713,26.1202,26.1508,18700.0
2005-02-11 10:30:00,76.8,76.93,76.75,76.76,15300.0,26.1679,26.2122,26.1508,26.1542,15300.0
2005-02-11 11:00:00,76.83,77.02,76.83,76.99,14900.0,26.1781,26.2428,26.1781,26.2326,14900.0
2005-02-11 11:30:00,77.0,77.07,76.97,76.99,11500.0,26.236,26.2599,26.2258,26.2326,11500.0
2005-02-11 12:00:00,77.0,77.1,76.91,77.08,15700.0,26.236,26.2701,26.2054,26.2633,15700.0
2005-02-11 12:30:00,77.05,77.1,77.02,77.07,17900.0,26.2531,26.2701,26.2428,26.2599,17900.0
2005-02-11 13:00:00,77.07,77.16,77.07,77.12,8800.0,26.2599,26.2905,26.2599,26.2769,8800.0
2005-02-11 13:30:00,77.12,77.3,77.1,77.26,35700.0,26.2769,26.3382,26.2701,26.3246,35700.0
2005-02-11 14:00:00,77.16,77.2,77.1,77.12,9900.0,26.2905,26.3042,26.2701,26.2769,9900.0
2005-02-11 14:30:00,77.12,77.23,77.11,77.19,15300.0,26.2769,26.3144,26.2735,26.3008,15300.0
2005-02-11 15:00:00,77.18,77.19,77.13,77.15,21700.0,26.2974,26.3008,26.2803,26.2871,21700.0
2005-02-11 15:30:00,77.15,77.16,77.06,77.07,40500.0,26.2871,26.2905,26.2565,26.2599,40500.0
2005-02-14 09:30:00,77.62,77.68,77.5,77.53,41200.0,26.4473,26.4677,26.4064,26.4166,41200.0
2005-02-14 10:00:00,77.55,77.55,77.36,77.45,17800.0,26.4234,26.4234,26.3587,26.3893,17800.0
2005-02-14 10:30:00,77.44,77.46,77.36,77.39,12600.0,26.3859,26.3928,26.3587,26.3689,12600.0
2005-02-14 11:00:00,77.39,77.52,77.39,77.48,11100.0,26.3689,26.4132,26.3689,26.3996,11100.0
2005-02-14 11:30:00,77.45,77.64,77.45,77.53,16500.0,26.3893,26.4541,26.3893,26.4166,16500.0
2005-02-14 12:00:00,77.53,77.63,77.43,77.63,20300.0,26.4166,26.4507,26.3825,26.4507,20300.0
2005-02-14 12:30:00,77.65,77.65,77.56,77.63,18200.0,26.4575,26.4575,26.4268,26.4507,18200.0
2005-02-14 13:00:00,77.59,77.61,77.55,77.58,12300.0,26.437,26.4439,26.4234,26.4336,12300.0
2005-02-14 13:30:00,77.57,77.63,77.55,77.58,6200.0,26.4302,26.4507,26.4234,26.4336,6200.0
2005-02-14 14:00:00,77.52,77.59,77.45,77.58,11300.0,26.4132,26.437,26.3893,26.4336,11300.0
2005-02-14 14:30:00,77.58,77.64,77.53,77.63,11200.0,26.4336,26.4541,26.4166,26.4507,11200.0
2005-02-14 15:00:00,77.63,77.68,77.5,77.6,7500.0,26.4507,26.4677,26.4064,26.4405,7500.0
2005-02-14 15:30:00,77.6,77.65,77.55,77.57,25800.0,26.4405,26.4575,26.4234,26.4302,25800.0
2005-02-15 09:30:00,77.69,77.72,77.61,77.68,31800.0,26.4711,26.4813,26.4439,26.4677,31800.0
2005-02-15 10:00:00,77.67,77.77,77.62,77.77,20900.0,26.4643,26.4984,26.4473,26.4984,20900.0
2005-02-15 10:30:00,77.83,77.95,77.82,77.92,15700.0,26.5188,26.5597,26.5154,26.5495,15700.0
2005-02-15 11:00:00,77.9,77.99,77.86,77.88,25700.0,26.5427,26.5733,26.529,26.5359,25700.0
2005-02-15 11:30:00,77.88,77.96,77.78,77.79,9500.0,26.5359,26.5631,26.5018,26.5052,9500.0
2005-02-15 12:00:00,77.77,77.82,77.68,77.78,7500.0,26.4984,26.5154,26.4677,26.5018,7500.0
2005-02-15 12:30:00,77.74,77.91,77.74,77.9,23700.0,26.4882,26.5461,26.4882,26.5427,23700.0
2005-02-15 13:00:00,77.85,77.86,77.75,77.76,6900.0,26.5256,26.529,26.4916,26.495,6900.0
2005-02-15 13:30:00,77.78,77.81,77.68,77.78,14000.0,26.5018,26.512,26.4677,26.5018,14000.0
2005-02-15 14:00:00,77.78,77.78,77.75,77.78,61500.0,26.5018,26.5018,26.4916,26.5018,61500.0
2005-02-15 14:30:00,77.76,77.8,77.76,77.78,37200.0,26.495,26.5086,26.495,26.5018,37200.0
2005-02-15 15:00:00,77.78,77.78,77.75,77.77,83300.0,26.5018,26.5018,26.4916,26.4984,83300.0
2005-02-15 15:30:00,77.77,77.91,77.77,77.81,86700.0,26.4984,26.5461,26.4984,26.512,86700.0
2005-02-16 09:30:00,77.4,77.47,77.31,77.39,26800.0,26.3723,26.3962,26.3416,26.3689,26800.0
2005-02-16 10:00:00,77.39,77.39,77.2,77.22,40800.0,26.3689,26.3689,26.3042,26.311,40800.0
2005-02-16 10:30:00,77.22,77.22,77.03,77.07,17600.0,26.311,26.311,26.2462,26.2599,17600.0
2005-02-16 11:00:00,77.08,77.21,77.0,77.12,38900.0,26.2633,26.3076,26.236,26.2769,38900.0
2005-02-16 11:30:00,77.13,77.22,77.12,77.16,7700.0,26.2803,26.311,26.2769,26.2905,7700.0
2005-02-16 12:00:00,77.16,77.19,77.1,77.14,17600.0,26.2905,26.3008,26.2701,26.2837,17600.0
2005-02-16 12:30:00,77.15,77.23,77.1,77.2,10800.0,26.2871,26.3144,26.2701,26.3042,10800.0
2005-02-16 13:00:00,77.23,77.29,77.21,77.29,14700.0,26.3144,26.3348,26.3076,26.3348,14700.0
2005-02-16 13:30:00,77.24,77.38,77.21,77.38,49200.0,26.3178,26.3655,26.3076,26.3655,49200.0
2005-02-16 14:00:00,77.35,77.43,77.35,77.41,20700.0,26.3553,26.3825,26.3553,26.3757,20700.0
2005-02-16 14:30:00,77.45,77.59,77.39,77.56,27800.0,26.3893,26.437,26.3689,26.4268,27800.0
2005-02-16 15:00:00,77.61,77.63,77.45,77.56,12900.0,26.4439,26.4507,26.3893,26.4268,12900.0
2005-02-16 15:30:00,77.52,77.54,77.43,77.5,26600.0,26.4132,26.42,26.3825,26.4064,26600.0
2005-02-17 09:30:00,77.4,77.55,77.4,77.49,26000.0,26.3723,26.4234,26.3723,26.403,26000.0
2005-02-17 10:00:00,77.5,77.52,77.34,77.36,57100.0,26.4064,26.4132,26.3519,26.3587,57100.0
2005-02-17 10:30:00,77.37,77.41,77.23,77.38,32500.0,26.3621,26.3757,26.3144,26.3655,32500.0
2005-02-17 11:00:00,77.34,77.5,77.34,77.46,24400.0,26.3519,26.4064,26.3519,26.3928,24400.0
2005-02-17 11:30:00,77.44,77.48,77.39,77.47,6500.0,26.3859,26.3996,26.3689,26.3962,6500.0
2005-02-17 12:00:00,77.44,77.59,77.4,77.57,15700.0,26.3859,26.437,26.3723,26.4302,15700.0
2005-02-17 12:30:00,77.58,77.58,77.52,77.55,8400.0,26.4336,26.4336,26.4132,26.4234,8400.0
2005-02-17 13:00:00,77.55,77.64,77.55,77.59,17800.0,26.4234,26.4541,26.4234,26.437,17800.0
2005-02-17 13:30:00,77.59,77.66,77.48,77.53,22600.0,26.437,26.4609,26.3996,26.4166,22600.0
2005-02-17 14:00:00,77.58,77.63,77.47,77.62,21600.0,26.4336,26.4507,26.3962,26.4473,21600.0
2005-02-17 14:30:00,77.63,77.63,77.55,77.55,18400.0,26.4507,26.4507,26.4234,26.4234,18400.0
2005-02-17 15:00:00,77.54,77.54,77.46,77.46,26700.0,26.42,26.42,26.3928,26.3928,26700.0
2005-02-17 15:30:00,77.47,77.5,77.33,77.37,36000.0,26.3962,26.4064,26.3485,26.3621,36000.0
2005-02-18 09:30:00,77.28,77.3,77.14,77.3,24700.0,26.3314,26.3382,26.2837,26.3382,24700.0
2005-02-18 10:00:00,77.3,77.41,77.3,77.34,23000.0,26.3382,26.3757,26.3382,26.3519,23000.0
2005-02-18 10:30:00,77.32,77.4,77.29,77.32,26600.0,26.3451,26.3723,26.3348,26.3451,26600.0
2005-02-18 11:00:00,77.32,77.46,77.32,77.45,19100.0,26.3451,26.3928,26.3451,26.3893,19100.0
2005-02-18 11:30:00,77.45,77.48,77.41,77.48,10600.0,26.3893,26.3996,26.3757,26.3996,10600.0
2005-02-18 12:00:00,77.47,77.49,77.42,77.49,14400.0,26.3962,26.403,26.3791,26.403,14400.0
2005-02-18 12:30:00,77.48,77.5,77.38,77.4,11800.0,26.3996,26.4064,26.3655,26.3723,11800.0
2005-02-18 13:00:00,77.41,77.46,77.41,77.45,3900.0,26.3757,26.3928,26.3757,26.3893,3900.0
2005-02-18 13:30:00,77.45,77.46,77.41,77.43,12900.0,26.3893,26.3928,26.3757,26.3825,12900.0
2005-02-18 14:00:00,77.41,77.49,77.4,77.44,12100.0,26.3757,26.403,26.3723,26.3859,12100.0
2005-02-18 14:30:00,77.45,77.45,77.33,77.41,24900.0,26.3893,26.3893,26.3485,26.3757,24900.0
2005-02-18 15:00:00,77.39,77.5,77.29,77.49,26600.0,26.3689,26.4064,26.3348,26.403,26600.0
2005-02-18 15:30:00,77.45,77.5,77.37,77.41,33400.0,26.3893,26.4064,26.3621,26.3757,33400.0
2005-02-22 09:30:00,77.25,77.26,77.11,77.14,51000.0,26.3212,26.3246,26.2735,26.2837,51000.0
2005-02-22 10:00:00,77.15,77.29,77.14,77.26,27600.0,26.2871,26.3348,26.2837,26.3246,27600.0
2005-02-22 10:30:00,77.21,77.33,77.18,77.23,38200.0,26.3076,26.3485,26.2974,26.3144,38200.0
2005-02-22 11:00:00,77.21,77.31,77.09,77.31,39100.0,26.3076,26.3416,26.2667,26.3416,39100.0
2005-02-22 11:30:00,77.32,77.36,77.11,77.23,23000.0,26.3451,26.3587,26.2735,26.3144,23000.0
2005-02-22 12:00:00,77.24,77.39,77.1,77.11,19000.0,26.3178,26.3689,26.2701,26.2735,19000.0
2005-02-22 12:30:00,77.16,77.19,77.1,77.1,7800.0,26.2905,26.3008,26.2701,26.2701,7800.0
2005-02-22 13:00:00,77.1,77.15,77.1,77.1,10800.0,26.2701,26.2871,26.2701,26.2701,10800.0
2005-02-22 13:30:00,77.1,77.12,77.08,77.08,10100.0,26.2701,26.2769,26.2633,26.2633,10100.0
2005-02-22 14:00:00,77.06,77.07,76.91,77.01,11600.0,26.2565,26.2599,26.2054,26.2394,11600.0
2005-02-22 14:30:00,77.02,77.05,76.97,77.03,11800.0,26.2428,26.2531,26.2258,26.2462,11800.0
2005-02-22 15:00:00,77.06,77.06,76.77,76.83,16200.0,26.2565,26.2565,26.1577,26.1781,16200.0
2005-02-22 15:30:00,76.81,76.98,76.81,76.95,41200.0,26.1713,26.2292,26.1713,26.219,41200.0
2005-02-23 09:30:00,76.46,76.57,76.39,76.45,93400.0,26.052,26.0895,26.0282,26.0486,93400.0
2005-02-23 10:00:00,76.44,76.54,76.32,76.51,57500.0,26.0452,26.0793,26.0043,26.0691,57500.0
2005-02-23 10:30:00,76.51,76.51,76.28,76.29,39300.0,26.0691,26.0691,25.9907,25.9941,39300.0
2005-02-23 11:00:00,76.33,76.55,76.29,76.5,63700.0,26.0077,26.0827,25.9941,26.0657,63700.0
2005-02-23 11:30:00,76.51,76.64,76.48,76.57,14200.0,26.0691,26.1134,26.0588,26.0895,14200.0
2005-02-23 12:00:00,76.57,76.7,76.56,76.64,9400.0,26.0895,26.1338,26.0861,26.1134,9400.0
2005-02-23 12:30:00,76.64,76.7,76.57,76.58,13400.0,26.1134,26.1338,26.0895,26.0929,13400.0
2005-02-23 13:00:00,76.61,76.7,76.51,76.56,22300.0,26.1031,26.1338,26.0691,26.0861,22300.0
2005-02-23 13:30:00,76.6,76.6,76.5,76.59,8400.0,26.0997,26.0997,26.0657,26.0963,8400.0
2005-02-23 14:00:00,76.59,76.69,76.57,76.69,12200.0,26.0963,26.1304,26.0895,26.1304,12200.0
2005-02-23 14:30:00,76.69,76.77,76.64,76.75,21600.0,26.1304,26.1577,26.1134,26.1508,21600.0
2005-02-23 15:00:00,76.75,76.83,76.7,76.8,24300.0,26.1508,26.1781,26.1338,26.1679,24300.0
2005-02-23 15:30:00,76.86,76.87,76.75,76.79,56600.0,26.1883,26.1917,26.1508,26.1645,56600.0
2005-02-24 09:30:00,77.0,77.13,76.9,76.95,75500.0,26.236,26.2803,26.2019,26.219,75500.0
2005-02-24 10:00:00,76.95,77.01,76.88,76.9,54000.0,26.219,26.2394,26.1951,26.2019,54000.0
2005-02-24 10:30:00,76.9,77.13,76.9,76.98,29300.0,26.2019,26.2803,26.2019,26.2292,29300.0
2005-02-24 11:00:00,76.98,77.01,76.9,76.97,37800.0,26.2292,26.2394,26.2019,26.2258,37800.0
2005-02-24 11:30:00,77.02,77.1,76.87,77.04,19900.0,26.2428,26.2701,26.1917,26.2496,19900.0
2005-02-24 12:00:00,77.07,77.1,76.95,77.0,6800.0,26.2599,26.2701,26.219,26.236,6800.0
2005-02-24 12:30:00,77.0,77.12,76.99,77.12,4700.0,26.236,26.2769,26.2326,26.2769,4700.0
2005-02-24 13:00:00,77.12,77.14,77.03,77.11,10300.0,26.2769,26.2837,26.2462,26.2735,10300.0
2005-02-24 13:30:00,77.1,77.23,77.08,77.19,17500.0,26.2701,26.3144,26.2633,26.3008,17500.0
2005-02-24 14:00:00,77.19,77.32,77.19,77.28,23000.0,26.3008,26.3451,26.3008,26.3314,23000.0
2005-02-24 14:30:00,77.28,77.28,77.12,77.18,67200.0,26.3314,26.3314,26.2769,26.2974,67200.0
2005-02-24 15:00:00,77.18,77.23,77.16,77.21,20700.0,26.2974,26.3144,26.2905,26.3076,20700.0
2005-02-24 15:30:00,77.2,77.31,77.2,77.31,93500.0,26.3042,26.3416,26.3042,26.3416,93500.0
2005-02-25 09:30:00,77.82,77.86,77.71,77.76,44400.0,26.5154,26.529,26.4779,26.495,44400.0
2005-02-25 10:00:00,77.77,77.85,77.64,77.72,74700.0,26.4984,26.5256,26.4541,26.4813,74700.0
2005-02-25 10:30:00,77.71,77.77,77.67,77.73,32800.0,26.4779,26.4984,26.4643,26.4848,32800.0
2005-02-25 11:00:00,77.75,77.85,77.67,77.68,35600.0,26.4916,26.5256,26.4643,26.4677,35600.0
2005-02-25 11:30:00,77.64,77.78,77.49,77.77,27300.0,26.4541,26.5018,26.403,26.4984,27300.0
2005-02-25 12:00:00,77.77,77.78,77.69,77.74,24900.0,26.4984,26.5018,26.4711,26.4882,24900.0
2005-02-25 12:30:00,77.74,77.82,77.72,77.73,10700.0,26.4882,26.5154,26.4813,26.4848,10700.0
2005-02-25 13:00:00,77.7,77.75,77.66,77.71,16900.0,26.4745,26.4916,26.4609,26.4779,16900.0
2005-02-25 13:30:00,77.71,77.71,77.6,77.66,23300.0,26.4779,26.4779,26.4405,26.4609,23300.0
2005-02-25 14:00:00,77.68,77.73,77.66,77.68,28000.0,26.4677,26.4848,26.4609,26.4677,28000.0
2005-02-25 14:30:00,77.69,77.73,77.61,77.66,19900.0,26.4711,26.4848,26.4439,26.4609,19900.0
2005-02-25 15:00:00,77.65,77.72,77.61,77.7,21700.0,26.4575,26.4813,26.4439,26.4745,21700.0
2005-02-25 15:30:00,77.69,77.73,77.61,77.64,98900.0,26.4711,26.4848,26.4439,26.4541,98900.0
2005-02-28 09:30:00,75.9,76.19,75.83,75.83,190300.0,25.8612,25.96,25.8374,25.8374,190300.0
2005-02-28 10:00:00,75.83,75.95,75.75,75.94,46000.0,25.8374,25.8783,25.8101,25.8748,46000.0
2005-02-28 10:30:00,75.94,75.95,75.64,75.69,98100.0,25.8748,25.8783,25.7726,25.7897,98100.0
2005-02-28 11:00:00,75.68,75.71,75.55,75.63,64100.0,25.7863,25.7965,25.742,25.7692,64100.0
2005-02-28 11:30:00,75.62,75.87,75.47,75.83,63700.0,25.7658,25.851,25.7147,25.8374,63700.0
2005-02-28 12:00:00,75.82,75.84,75.65,75.67,34200.0,25.834,25.8408,25.776,25.7829,34200.0
2005-02-28 12:30:00,75.75,75.75,75.59,75.72,38200.0,25.8101,25.8101,25.7556,25.7999,38200.0
2005-02-28 13:00:00,75.72,75.73,75.55,75.6,29200.0,25.7999,25.8033,25.742,25.759,29200.0
2005-02-28 13:30:00,75.61,75.67,75.47,75.5,45700.0,25.7624,25.7829,25.7147,25.7249,45700.0
2005-02-28 14:00:00,75.48,75.6,75.37,75.45,52200.0,25.7181,25.759,25.6806,25.7079,52200.0
2005-02-28 14:30:00,75.46,75.68,75.46,75.68,57500.0,25.7113,25.7863,25.7113,25.7863,57500.0
2005-02-28 15:00:00,75.64,75.84,75.63,75.76,95900.0,25.7726,25.8408,25.7692,25.8135,95900.0
2005-02-28 15:30:00,75.78,75.85,75.69,75.7,73700.0,25.8203,25.8442,25.7897,25.7931,73700.0
2005-03-01 09:30:00,74.98,75.07,74.78,74.79,168000.0,25.5478,25.5784,25.4796,25.483,168000.0
2005-03-01 10:00:00,74.8,74.87,74.76,74.84,132600.0,25.4864,25.5103,25.4728,25.5,132600.0
2005-03-01 10:30:00,74.84,74.96,74.81,74.9,98600.0,25.5,25.5409,25.4898,25.5205,98600.0
2005-03-01 11:00:00,74.91,74.91,74.75,74.76,59800.0,25.5239,25.5239,25.4694,25.4728,59800.0
2005-03-01 11:30:00,74.77,75.03,74.77,75.03,28100.0,25.4762,25.5648,25.4762,25.5648,28100.0
2005-03-01 12:00:00,74.98,75.18,74.94,75.02,25900.0,25.5478,25.6159,25.5341,25.5614,25900.0
2005-03-01 12:30:00,75.02,75.02,74.78,74.88,35200.0,25.5614,25.5614,25.4796,25.5137,35200.0
2005-03-01 13:00:00,74.9,75.03,74.78,74.81,20200.0,25.5205,25.5648,25.4796,25.4898,20200.0
2005-03-01 13:30:00,74.81,74.98,74.78,74.95,33500.0,25.4898,25.5478,25.4796,25.5375,33500.0
2005-03-01 14:00:00,74.92,74.98,74.87,74.92,19000.0,25.5273,25.5478,25.5103,25.5273,19000.0
2005-03-01 14:30:00,74.94,74.97,74.87,74.97,27500.0,25.5341,25.5443,25.5103,25.5443,27500.0
2005-03-01 15:00:00,74.97,75.09,74.97,75.05,73100.0,25.5443,25.5852,25.5443,25.5716,73100.0
2005-03-01 15:30:00,75.06,75.31,75.06,75.28,278400.0,25.575,25.6602,25.575,25.65,278400.0
2005-03-02 09:30:00,74.31,74.31,74.04,74.14,186200.0,25.3195,25.3195,25.2275,25.2615,186200.0
2005-03-02 10:00:00,74.14,74.27,74.14,74.19,137100.0,25.2615,25.3058,25.2615,25.2786,137100.0
2005-03-02 10:30:00,74.19,74.29,74.1,74.15,160700.0,25.2786,25.3126,25.2479,25.2649,160700.0
2005-03-02 11:00:00,74.16,74.52,74.15,74.52,187900.0,25.2684,25.391,25.2649,25.391,187900.0
2005-03-02 11:30:00,74.53,74.74,74.53,74.71,51900.0,25.3944,25.466,25.3944,25.4558,51900.0
2005-03-02 12:00:00,74.74,74.83,74.71,74.71,60900.0,25.466,25.4966,25.4558,25.4558,60900.0
2005-03-02 12:30:00,74.74,74.75,74.65,74.68,11100.0,25.466,25.4694,25.4353,25.4455,11100.0
2005-03-02 13:00:00,74.68,74.71,74.66,74.67,8700.0,25.4455,25.4558,25.4387,25.4421,8700.0
2005-03-02 13:30:00,74.66,74.67,74.38,74.46,17900.0,25.4387,25.4421,25.3433,25.3706,17900.0
2005-03-02 14:00:00,74.44,74.5,74.42,74.49,18300.0,25.3638,25.3842,25.3569,25.3808,18300.0
2005-03-02 14:30:00,74.5,74.5,74.22,74.27,48700.0,25.3842,25.3842,25.2888,25.3058,48700.0
2005-03-02 15:00:00,74.27,74.49,74.27,74.49,57300.0,25.3058,25.3808,25.3058,25.3808,57300.0
2005-03-02 15:30:00,74.44,74.56,74.41,74.44,70900.0,25.3638,25.4046,25.3535,25.3638,70900.0
2005-03-03 09:30:00,74.66,74.75,74.6,74.71,44100.0,25.4387,25.4694,25.4183,25.4558,44100.0
2005-03-03 10:00:00,74.74,74.75,74.51,74.56,76800.0,25.466,25.4694,25.3876,25.4046,76800.0
2005-03-03 10:30:00,74.56,74.65,74.5,74.64,59800.0,25.4046,25.4353,25.3842,25.4319,59800.0
2005-03-03 11:00:00,74.63,74.66,74.51,74.66,53200.0,25.4285,25.4387,25.3876,25.4387,53200.0
2005-03-03 11:30:00,74.66,74.74,74.46,74.5,28300.0,25.4387,25.466,25.3706,25.3842,28300.0
2005-03-03 12:00:00,74.48,74.65,74.46,74.51,17200.0,25.3774,25.4353,25.3706,25.3876,17200.0
2005-03-03 12:30:00,74.51,74.6,74.51,74.59,11400.0,25.3876,25.4183,25.3876,25.4149,11400.0
2005-03-03 13:00:00,74.58,74.71,74.48,74.63,61500.0,25.4115,25.4558,25.3774,25.4285,61500.0
2005-03-03 13:30:00,74.65,74.76,74.65,74.76,70700.0,25.4353,25.4728,25.4353,25.4728,70700.0
2005-03-03 14:00:00,74.79,74.9,74.75,74.86,25700.0,25.483,25.5205,25.4694,25.5069,25700.0
2005-03-03 14:30:00,74.86,74.87,74.83,74.85,53000.0,25.5069,25.5103,25.4966,25.5035,53000.0
2005-03-03 15:00:00,74.85,74.86,74.81,74.85,73400.0,25.5035,25.5069,25.4898,25.5035,73400.0
2005-03-03 15:30:00,74.85,74.85,74.73,74.82,63200.0,25.5035,25.5035,25.4626,25.4932,63200.0
2005-03-04 09:30:00,74.97,75.04,74.84,74.86,107500.0,25.5443,25.5682,25.5,25.5069,107500.0
2005-03-04 10:00:00,74.85,74.95,74.84,74.89,136800.0,25.5035,25.5375,25.5,25.5171,136800.0
2005-03-04 10:30:00,74.87,74.95,74.74,74.87,148600.0,25.5103,25.5375,25.466,25.5103,148600.0
2005-03-04 11:00:00,74.87,75.1,74.87,75.1,106400.0,25.5103,25.5886,25.5103,25.5886,106400.0
2005-03-04 11:30:00,75.11,75.11,74.94,74.95,16800.0,25.592,25.592,25.5341,25.5375,16800.0
2005-03-04 12:00:00,74.93,75.03,74.93,75.03,28200.0,25.5307,25.5648,25.5307,25.5648,28200.0
2005-03-04 12:30:00,75.03,75.03,74.96,74.98,18000.0,25.5648,25.5648,25.5409,25.5478,18000.0
2005-03-04 13:00:00,74.98,75.05,74.96,75.01,21700.0,25.5478,25.5716,25.5409,25.558,21700.0
2005-03-04 13:30:00,75.0,75.07,74.97,75.07,33200.0,25.5546,25.5784,25.5443,25.5784,33200.0
2005-03-04 14:00:00,75.08,75.17,75.03,75.15,52100.0,25.5818,25.6125,25.5648,25.6057,52100.0
2005-03-04 14:30:00,75.16,75.17,75.09,75.14,17800.0,25.6091,25.6125,25.5852,25.6023,17800.0
2005-03-04 15:00:00,75.13,75.14,75.02,75.02,103200.0,25.5989,25.6023,25.5614,25.5614,103200.0
2005-03-04 15:30:00,75.02,75.02,74.92,74.93,109100.0,25.5614,25.5614,25.5273,25.5307,109100.0
2005-03-07 09:30:00,74.43,74.47,74.33,74.43,88100.0,25.3604,25.374,25.3263,25.3604,88100.0
2005-03-07 10:00:00,74.45,74.51,74.37,74.44,136600.0,25.3672,25.3876,25.3399,25.3638,136600.0
2005-03-07 10:30:00,74.44,74.46,74.28,74.33,29300.0,25.3638,25.3706,25.3092,25.3263,29300.0
2005-03-07 11:00:00,74.33,74.43,74.29,74.43,43000.0,25.3263,25.3604,25.3126,25.3604,43000.0
2005-03-07 11:30:00,74.41,74.62,74.41,74.44,31900.0,25.3535,25.4251,25.3535,25.3638,31900.0
2005-03-07 12:00:00,74.45,74.57,74.44,74.49,11600.0,25.3672,25.4081,25.3638,25.3808,11600.0
2005-03-07 12:30:00,74.5,74.58,74.49,74.51,16100.0,25.3842,25.4115,25.3808,25.3876,16100.0
2005-03-07 13:00:00,74.55,74.58,74.47,74.49,94500.0,25.4012,25.4115,25.374,25.3808,94500.0
2005-03-07 13:30:00,74.51,74.51,74.48,74.51,21400.0,25.3876,25.3876,25.3774,25.3876,21400.0
2005-03-07 14:00:00,74.5,74.5,74.4,74.42,11300.0,25.3842,25.3842,25.3501,25.3569,11300.0
2005-03-07 14:30:00,74.42,74.52,74.38,74.51,39500.0,25.3569,25.391,25.3433,25.3876,39500.0
2005-03-07 15:00:00,74.51,74.51,74.33,74.5,37800.0,25.3876,25.3876,25.3263,25.3842,37800.0
2005-03-07 15:30:00,74.49,74.49,74.36,74.39,56800.0,25.3808,25.3808,25.3365,25.3467,56800.0
2005-03-08 09:30:00,75.09,75.18,74.98,75.1,71800.0,25.5852,25.6159,25.5478,25.5886,71800.0
2005-03-08 10:00:00,75.1,75.1,74.84,74.85,16600.0,25.5886,25.5886,25.5,25.5035,16600.0
2005-03-08 10:30:00,74.86,74.91,74.75,74.87,27900.0,25.5069,25.5239,25.4694,25.5103,27900.0
2005-03-08 11:00:00,74.86,74.91,74.8,74.9,14400.0,25.5069,25.5239,25.4864,25.5205,14400.0
2005-03-08 11:30:00,74.9,75.07,74.86,75.07,20000.0,25.5205,25.5784,25.5069,25.5784,20000.0
2005-03-08 12:00:00,75.04,75.08,74.83,74.94,10900.0,25.5682,25.5818,25.4966,25.5341,10900.0
2005-03-08 12:30:00,74.94,74.99,74.83,74.98,15700.0,25.5341,25.5512,25.4966,25.5478,15700.0
2005-03-08 13:00:00,74.99,75.24,74.99,75.14,19700.0,25.5512,25.6363,25.5512,25.6023,19700.0
2005-03-08 13:30:00,75.16,75.16,74.95,74.97,31000.0,25.6091,25.6091,25.5375,25.5443,31000.0
2005-03-08 14:00:00,74.98,75.1,74.95,75.08,26900.0,25.5478,25.5886,25.5375,25.5818,26900.0
2005-03-08 14:30:00,75.07,75.08,74.99,75.03,15100.0,25.5784,25.5818,25.5512,25.5648,15100.0
2005-03-08 15:00:00,75.04,75.04,74.93,74.95,21000.0,25.5682,25.5682,25.5307,25.5375,21000.0
2005-03-08 15:30:00,74.95,74.95,74.79,74.83,59500.0,25.5375,25.5375,25.483,25.4966,59500.0
2005-03-09 09:30:00,74.62,74.62,74.49,74.52,43100.0,25.4251,25.4251,25.3808,25.391,43100.0
2005-03-09 10:00:00,74.52,74.57,74.44,74.56,38100.0,25.391,25.4081,25.3638,25.4046,38100.0
2005-03-09 10:30:00,74.56,74.66,74.48,74.52,28900.0,25.4046,25.4387,25.3774,25.391,28900.0
2005-03-09 11:00:00,74.55,74.64,74.49,74.54,17000.0,25.4012,25.4319,25.3808,25.3978,17000.0
2005-03-09 11:30:00,74.54,74.59,74.49,74.53,8300.0,25.3978,25.4149,25.3808,25.3944,8300.0
2005-03-09 12:00:00,74.53,74.57,74.44,74.57,11900.0,25.3944,25.4081,25.3638,25.4081,11900.0
2005-03-09 12:30:00,74.56,74.66,74.46,74.5,11900.0,25.4046,25.4387,25.3706,25.3842,11900.0
2005-03-09 13:00:00,74.45,74.46,74.44,74.45,7900.0,25.3672,25.3706,25.3638,25.3672,7900.0
2005-03-09 13:30:00,74.45,74.54,74.45,74.51,8000.0,25.3672,25.3978,25.3672,25.3876,8000.0
2005-03-09 14:00:00,74.52,74.56,74.51,74.53,16300.0,25.391,25.4046,25.3876,25.3944,16300.0
2005-03-09 14:30:00,74.53,75.12,74.53,74.58,51600.0,25.3944,25.5955,25.3944,25.4115,51600.0
2005-03-09 15:00:00,74.58,74.64,74.53,74.58,88700.0,25.4115,25.4319,25.3944,25.4115,88700.0
2005-03-09 15:30:00,74.57,74.58,74.42,74.42,102300.0,25.4081,25.4115,25.3569,25.3569,102300.0
2005-03-10 09:30:00,74.36,74.36,74.15,74.15,74400.0,25.3365,25.3365,25.2649,25.2649,74400.0
2005-03-10 10:00:00,74.27,74.27,74.18,74.2,38000.0,25.3058,25.3058,25.2752,25.282,38000.0
2005-03-10 10:30:00,74.19,74.25,74.1,74.1,46700.0,25.2786,25.299,25.2479,25.2479,46700.0
2005-03-10 11:00:00,74.11,74.19,74.06,74.19,39200.0,25.2513,25.2786,25.2343,25.2786,39200.0
2005-03-10 11:30:00,74.17,74.32,74.08,74.29,20500.0,25.2718,25.3229,25.2411,25.3126,20500.0
2005-03-10 12:00:00,74.24,74.32,74.19,74.27,13400.0,25.2956,25.3229,25.2786,25.3058,13400.0
2005-03-10 12:30:00,74.3,74.31,74.14,74.27,6000.0,25.3161,25.3195,25.2615,25.3058,6000.0
2005-03-10 13:00:00,74.27,74.37,74.26,74.34,9500.0,25.3058,25.3399,25.3024,25.3297,9500.0
2005-03-10 13:30:00,74.34,74.51,74.32,74.5,16100.0,25.3297,25.3876,25.3229,25.3842,16100.0
2005-03-10 14:00:00,74.49,74.5,74.31,74.31,11200.0,25.3808,25.3842,25.3195,25.3195,11200.0
2005-03-10 14:30:00,74.31,74.42,74.28,74.37,7600.0,25.3195,25.3569,25.3092,25.3399,7600.0
2005-03-10 15:00:00,74.37,74.37,74.21,74.34,17300.0,25.3399,25.3399,25.2854,25.3297,17300.0
2005-03-10 15:30:00,74.34,74.35,74.21,74.27,37300.0,25.3297,25.3331,25.2854,25.3058,37300.0
2005-03-11 09:30:00,74.17,74.43,74.1,74.25,37800.0,25.2718,25.3604,25.2479,25.299,37800.0
2005-03-11 10:00:00,74.25,74.32,74.18,74.3,43900.0,25.299,25.3229,25.2752,25.3161,43900.0
2005-03-11 10:30:00,74.28,74.43,74.25,74.3,35100.0,25.3092,25.3604,25.299,25.3161,35100.0
2005-03-11 11:00:00,74.28,74.42,74.26,74.33,13900.0,25.3092,25.3569,25.3024,25.3263,13900.0
2005-03-11 11:30:00,74.33,74.4,74.27,74.27,8500.0,25.3263,25.3501,25.3058,25.3058,8500.0
2005-03-11 12:00:00,74.28,74.36,74.19,74.33,13400.0,25.3092,25.3365,25.2786,25.3263,13400.0
2005-03-11 12:30:00,74.33,74.35,74.27,74.32,8300.0,25.3263,25.3331,25.3058,25.3229,8300.0
2005-03-11 13:00:00,74.36,74.56,74.36,74.51,37500.0,25.3365,25.4046,25.3365,25.3876,37500.0
2005-03-11 13:30:00,74.48,74.5,74.35,74.36,47800.0,25.3774,25.3842,25.3331,25.3365,47800.0
2005-03-11 14:00:00,74.35,74.42,74.33,74.38,9900.0,25.3331,25.3569,25.3263,25.3433,9900.0
2005-03-11 14:30:00,74.38,74.46,74.24,74.24,9700.0,25.3433,25.3706,25.2956,25.2956,9700.0
2005-03-11 15:00:00,74.26,74.3,74.17,74.17,33600.0,25.3024,25.3161,25.2718,25.2718,33600.0
2005-03-11 15:30:00,74.18,74.27,74.14,74.22,56600.0,25.2752,25.3058,25.2615,25.2888,56600.0
2005-03-14 09:30:00,74.25,74.31,74.17,74.21,49400.0,25.299,25.3195,25.2718,25.2854,49400.0
2005-03-14 10:00:00,74.2,74.21,74.09,74.14,55000.0,25.282,25.2854,25.2445,25.2615,55000.0
2005-03-14 10:30:00,74.14,74.24,74.14,74.18,58200.0,25.2615,25.2956,25.2615,25.2752,58200.0
2005-03-14 11:00:00,74.18,74.27,74.15,74.19,31900.0,25.2752,25.3058,25.2649,25.2786,31900.0
2005-03-14 11:30:00,74.18,74.23,74.11,74.2,25500.0,25.2752,25.2922,25.2513,25.282,25500.0
2005-03-14 12:00:00,74.22,74.23,74.2,74.21,14400.0,25.2888,25.2922,25.282,25.2854,14400.0
2005-03-14 12:30:00,74.22,74.22,74.19,74.2,9800.0,25.2888,25.2888,25.2786,25.282,9800.0
2005-03-14 13:00:00,74.19,74.2,74.12,74.12,10300.0,25.2786,25.282,25.2547,25.2547,10300.0
2005-03-14 13:30:00,74.11,74.17,74.03,74.1,9100.0,25.2513,25.2718,25.2241,25.2479,9100.0
2005-03-14 14:00:00,74.17,74.18,74.14,74.17,13000.0,25.2718,25.2752,25.2615,25.2718,13000.0
2005-03-14 14:30:00,74.17,74.21,74.13,74.17,27000.0,25.2718,25.2854,25.2581,25.2718,27000.0
2005-03-14 15:00:00,74.18,74.33,74.18,74.3,26100.0,25.2752,25.3263,25.2752,25.3161,26100.0
2005-03-14 15:30:00,74.35,74.45,74.31,74.45,39100.0,25.3331,25.3672,25.3195,25.3672,39100.0
2005-03-15 09:30:00,74.33,74.47,74.28,74.46,71600.0,25.3263,25.374,25.3092,25.3706,71600.0
2005-03-15 10:00:00,74.46,74.47,74.3,74.41,58800.0,25.3706,25.374,25.3161,25.3535,58800.0
2005-03-15 10:30:00,74.37,74.51,74.36,74.51,45200.0,25.3399,25.3876,25.3365,25.3876,45200.0
2005-03-15 11:00:00,74.51,74.52,74.3,74.36,42500.0,25.3876,25.391,25.3161,25.3365,42500.0
2005-03-15 11:30:00,74.42,74.46,74.3,74.3,18100.0,25.3569,25.3706,25.3161,25.3161,18100.0
2005-03-15 12:00:00,74.33,74.42,74.28,74.34,13500.0,25.3263,25.3569,25.3092,25.3297,13500.0
2005-03-15 12:30:00,74.34,74.47,74.34,74.44,13500.0,25.3297,25.374,25.3297,25.3638,13500.0
2005-03-15 13:00:00,74.44,74.48,74.37,74.37,5200.0,25.3638,25.3774,25.3399,25.3399,5200.0
2005-03-15 13:30:00,74.37,74.38,74.33,74.37,26300.0,25.3399,25.3433,25.3263,25.3399,26300.0
2005-03-15 14:00:00,74.37,74.49,74.37,74.37,3700.0,25.3399,25.3808,25.3399,25.3399,3700.0
2005-03-15 14:30:00,74.39,74.47,74.35,74.45,15100.0,25.3467,25.374,25.3331,25.3672,15100.0
2005-03-15 15:00:00,74.45,74.51,74.32,74.33,34200.0,25.3672,25.3876,25.3229,25.3263,34200.0
2005-03-15 15:30:00,74.33,74.33,74.24,74.25,54000.0,25.3263,25.3263,25.2956,25.299,54000.0
2005-03-16 09:30:00,73.19,73.19,73.09,73.1,45900.0,25.3563,25.3563,25.3216,25.3251,45900.0
2005-03-16 10:00:00,73.1,73.23,72.98,73.17,72900.0,25.3251,25.3701,25.2835,25.3493,72900.0
2005-03-16 10:30:00,73.17,73.18,72.83,72.88,101400.0,25.3493,25.3528,25.2315,25.2489,101400.0
2005-03-16 11:00:00,72.85,72.9,72.72,72.79,130900.0,25.2385,25.2558,25.1934,25.2177,130900.0
2005-03-16 11:30:00,72.8,73.01,72.8,72.96,23900.0,25.2212,25.2939,25.2212,25.2766,23900.0
2005-03-16 12:00:00,72.97,73.13,72.96,73.0,19200.0,25.2801,25.3355,25.2766,25.2904,19200.0
2005-03-16 12:30:00,73.0,73.03,72.97,73.0,11900.0,25.2904,25.3008,25.2801,25.2904,11900.0
2005-03-16 13:00:00,73.0,73.01,72.98,73.0,3600.0,25.2904,25.2939,25.2835,25.2904,3600.0
2005-03-16 13:30:00,72.99,73.01,72.97,72.98,23900.0,25.287,25.2939,25.2801,25.2835,23900.0
2005-03-16 14:00:00,72.98,73.0,72.95,73.0,28300.0,25.2835,25.2904,25.2731,25.2904,28300.0
2005-03-16 14:30:00,73.0,73.01,72.97,72.98,26400.0,25.2904,25.2939,25.2801,25.2835,26400.0
2005-03-16 15:00:00,72.97,72.98,72.95,72.97,76900.0,25.2801,25.2835,25.2731,25.2801,76900.0
2005-03-16 15:30:00,72.97,73.01,72.94,72.98,101200.0,25.2801,25.2939,25.2697,25.2835,101200.0
2005-03-17 09:30:00,72.99,72.99,72.87,72.87,66800.0,25.287,25.287,25.2454,25.2454,66800.0
2005-03-17 10:00:00,72.85,73.1,72.83,73.1,84100.0,25.2385,25.3251,25.2315,25.3251,84100.0
2005-03-17 10:30:00,73.11,73.11,72.9,73.07,68400.0,25.3286,25.3286,25.2558,25.3147,68400.0
2005-03-17 11:00:00,73.09,73.09,72.91,72.98,68500.0,25.3216,25.3216,25.2593,25.2835,68500.0
2005-03-17 11:30:00,72.98,73.18,72.92,73.09,12500.0,25.2835,25.3528,25.2627,25.3216,12500.0
2005-03-17 12:00:00,73.08,73.18,73.02,73.17,18400.0,25.3182,25.3528,25.2974,25.3493,18400.0
2005-03-17 12:30:00,73.16,73.3,73.05,73.07,14900.0,25.3459,25.3944,25.3078,25.3147,14900.0
2005-03-17 13:00:00,73.07,73.21,73.03,73.17,15200.0,25.3147,25.3632,25.3008,25.3493,15200.0
2005-03-17 13:30:00,73.18,73.18,73.13,73.13,11900.0,25.3528,25.3528,25.3355,25.3355,11900.0
2005-03-17 14:00:00,73.14,73.29,73.09,73.29,33300.0,25.3389,25.3909,25.3216,25.3909,33300.0
2005-03-17 14:30:00,73.31,73.31,73.1,73.1,19400.0,25.3978,25.3978,25.3251,25.3251,19400.0
2005-03-17 15:00:00,73.09,73.21,73.09,73.17,13600.0,25.3216,25.3632,25.3216,25.3493,13600.0
2005-03-17 15:30:00,73.18,73.18,73.05,73.07,57300.0,25.3528,25.3528,25.3078,25.3147,57300.0
2005-03-18 09:30:00,72.99,73.0,72.83,72.86,59100.0,25.287,25.2904,25.2315,25.2419,59100.0
2005-03-18 10:00:00,72.85,73.0,72.84,72.86,26200.0,25.2385,25.2904,25.235,25.2419,26200.0
2005-03-18 10:30:00,72.93,72.94,72.7,72.8,35700.0,25.2662,25.2697,25.1865,25.2212,35700.0
2005-03-18 11:00:00,72.79,72.91,72.76,72.87,47200.0,25.2177,25.2593,25.2073,25.2454,47200.0
2005-03-18 11:30:00,72.88,72.93,72.79,72.83,15200.0,25.2489,25.2662,25.2177,25.2315,15200.0
2005-03-18 12:00:00,72.82,72.98,72.82,72.98,12100.0,25.2281,25.2835,25.2281,25.2835,12100.0
2005-03-18 12:30:00,72.98,72.98,72.88,72.88,4600.0,25.2835,25.2835,25.2489,25.2489,4600.0
2005-03-18 13:00:00,72.89,72.89,72.78,72.79,6900.0,25.2523,25.2523,25.2142,25.2177,6900.0
2005-03-18 13:30:00,72.8,72.82,72.61,72.72,31500.0,25.2212,25.2281,25.1553,25.1934,31500.0
2005-03-18 14:00:00,72.72,72.82,72.71,72.81,12600.0,25.1934,25.2281,25.19,25.2246,12600.0
2005-03-18 14:30:00,72.79,72.84,72.74,72.74,13200.0,25.2177,25.235,25.2004,25.2004,13200.0
2005-03-18 15:00:00,72.78,72.83,72.71,72.83,22900.0,25.2142,25.2315,25.19,25.2315,22900.0
2005-03-18 15:30:00,72.83,72.92,72.74,72.9,38500.0,25.2315,25.2627,25.2004,25.2558,38500.0
2005-03-21 09:30:00,72.92,72.92,72.8,72.84,39200.0,25.2627,25.2627,25.2212,25.235,39200.0
2005-03-21 10:00:00,72.84,72.87,72.72,72.78,33300.0,25.235,25.2454,25.1934,25.2142,33300.0
2005-03-21 10:30:00,72.72,72.75,72.63,72.71,72300.0,25.1934,25.2038,25.1623,25.19,72300.0
2005-03-21 11:00:00,72.71,72.74,72.61,72.66,25600.0,25.19,25.2004,25.1553,25.1727,25600.0
2005-03-21 11:30:00,72.66,72.83,72.58,72.83,49900.0,25.1727,25.2315,25.1449,25.2315,49900.0
2005-03-21 12:00:00,72.81,72.83,72.7,72.78,17600.0,25.2246,25.2315,25.1865,25.2142,17600.0
2005-03-21 12:30:00,72.78,72.86,72.73,72.86,5300.0,25.2142,25.2419,25.1969,25.2419,5300.0
2005-03-21 13:00:00,72.86,72.89,72.79,72.79,18900.0,25.2419,25.2523,25.2177,25.2177,18900.0
2005-03-21 13:30:00,72.81,72.88,72.79,72.87,17200.0,25.2246,25.2489,25.2177,25.2454,17200.0
2005-03-21 14:00:00,72.87,72.87,72.8,72.85,12800.0,25.2454,25.2454,25.2212,25.2385,12800.0
2005-03-21 14:30:00,72.83,73.0,72.83,72.97,25000.0,25.2315,25.2904,25.2315,25.2801,25000.0
2005-03-21 15:00:00,72.98,73.04,72.9,72.97,41700.0,25.2835,25.3043,25.2558,25.2801,41700.0
2005-03-21 15:30:00,72.94,73.03,72.91,72.91,44600.0,25.2697,25.3008,25.2593,25.2593,44600.0
2005-03-22 09:30:00,72.79,72.79,72.68,72.71,44400.0,25.2177,25.2177,25.1796,25.19,44400.0
2005-03-22 10:00:00,72.75,72.78,72.69,72.76,33300.0,25.2038,25.2142,25.183,25.2073,33300.0
2005-03-22 10:30:00,72.77,72.89,72.77,72.84,23600.0,25.2108,25.2523,25.2108,25.235,23600.0
2005-03-22 11:00:00,72.82,72.82,72.68,72.68,23800.0,25.2281,25.2281,25.1796,25.1796,23800.0
2005-03-22 11:30:00,72.68,72.85,72.66,72.74,27600.0,25.1796,25.2385,25.1727,25.2004,27600.0
2005-03-22 12:00:00,72.74,72.89,72.74,72.86,14800.0,25.2004,25.2523,25.2004,25.2419,14800.0
2005-03-22 12:30:00,72.87,72.98,72.86,72.9,15300.0,25.2454,25.2835,25.2419,25.2558,15300.0
2005-03-22 13:00:00,72.91,72.94,72.88,72.94,14100.0,25.2593,25.2697,25.2489,25.2697,14100.0
2005-03-22 13:30:00,72.94,72.99,72.94,72.97,16500.0,25.2697,25.287,25.2697,25.2801,16500.0
2005-03-22 14:00:00,72.96,72.99,72.72,72.8,33000.0,25.2766,25.287,25.1934,25.2212,33000.0
2005-03-22 14:30:00,72.72,72.72,72.3,72.37,81300.0,25.1934,25.1934,25.0479,25.0722,81300.0
2005-03-22 15:00:00,72.37,72.58,72.2,72.21,115600.0,25.0722,25.1449,25.0133,25.0168,115600.0
2005-03-22 15:30:00,72.2,72.2,72.0,72.0,98500.0,25.0133,25.0133,24.944,24.944,98500.0
2005-03-23 09:30:00,71.7,71.77,71.66,71.71,78700.0,24.8401,24.8643,24.8262,24.8435,78700.0
2005-03-23 10:00:00,71.7,71.83,71.7,71.79,55600.0,24.8401,24.8851,24.8401,24.8712,55600.0
2005-03-23 10:30:00,71.82,71.85,71.72,71.85,48300.0,24.8816,24.892,24.847,24.892,48300.0
2005-03-23 11:00:00,71.86,72.04,71.81,72.0,54100.0,24.8955,24.9579,24.8782,24.944,54100.0
2005-03-23 11:30:00,72.02,72.11,72.0,72.1,42100.0,24.9509,24.9821,24.944,24.9786,42100.0
2005-03-23 12:00:00,72.1,72.19,72.0,72.0,27700.0,24.9786,25.0098,24.944,24.944,27700.0
2005-03-23 12:30:00,72.03,72.05,71.99,72.04,26100.0,24.9544,24.9613,24.9405,24.9579,26100.0
2005-03-23 13:00:00,72.05,72.12,72.02,72.11,17600.0,24.9613,24.9856,24.9509,24.9821,17600.0
2005-03-23 13:30:00,72.11,72.11,72.05,72.06,30700.0,24.9821,24.9821,24.9613,24.9648,30700.0
2005-03-23 14:00:00,72.06,72.11,71.98,72.0,27900.0,24.9648,24.9821,24.9371,24.944,27900.0
2005-03-23 14:30:00,71.98,72.0,71.88,71.89,32100.0,24.9371,24.944,24.9024,24.9059,32100.0
2005-03-23 15:00:00,71.89,71.9,71.77,71.82,37200.0,24.9059,24.9094,24.8643,24.8816,37200.0
2005-03-23 15:30:00,71.87,71.9,71.85,71.88,85200.0,24.899,24.9094,24.892,24.9024,85200.0
2005-03-24 09:30:00,71.77,71.9,71.76,71.9,33400.0,24.8643,24.9094,24.8609,24.9094,33400.0
2005-03-24 10:00:00,71.9,71.94,71.76,71.83,30400.0,24.9094,24.9232,24.8609,24.8851,30400.0
2005-03-24 10:30:00,71.83,71.88,71.76,71.81,16900.0,24.8851,24.9024,24.8609,24.8782,16900.0
2005-03-24 11:00:00,71.81,71.86,71.81,71.85,30800.0,24.8782,24.8955,24.8782,24.892,30800.0
2005-03-24 11:30:00,71.85,71.94,71.81,71.93,6600.0,24.892,24.9232,24.8782,24.9197,6600.0
2005-03-24 12:00:00,71.91,72.02,71.9,71.96,9400.0,24.9128,24.9509,24.9094,24.9301,9400.0
2005-03-24 12:30:00,72.0,72.07,71.88,71.96,19800.0,24.944,24.9683,24.9024,24.9301,19800.0
2005-03-24 13:00:00,71.97,72.11,71.95,72.08,20200.0,24.9336,24.9821,24.9267,24.9717,20200.0
2005-03-24 13:30:00,72.08,72.08,71.93,71.93,6600.0,24.9717,24.9717,24.9197,24.9197,6600.0
2005-03-24 14:00:00,71.94,72.02,71.92,71.96,6600.0,24.9232,24.9509,24.9163,24.9301,6600.0
2005-03-24 14:30:00,71.93,71.95,71.87,71.88,9400.0,24.9197,24.9267,24.899,24.9024,9400.0
2005-03-24 15:00:00,71.87,71.92,71.79,71.79,16300.0,24.899,24.9163,24.8712,24.8712,16300.0
2005-03-24 15:30:00,71.79,71.8,71.56,71.65,58700.0,24.8712,24.8747,24.7916,24.8227,58700.0
2005-03-28 09:30:00,71.79,72.03,71.79,71.99,21000.0,24.8712,24.9544,24.8712,24.9405,21000.0
2005-03-28 10:00:00,72.0,72.01,71.88,71.97,14800.0,24.944,24.9475,24.9024,24.9336,14800.0
2005-03-28 10:30:00,71.91,72.02,71.88,72.0,18400.0,24.9128,24.9509,24.9024,24.944,18400.0
2005-03-28 11:00:00,72.01,72.09,71.98,72.08,19800.0,24.9475,24.9752,24.9371,24.9717,19800.0
2005-03-28 11:30:00,72.09,72.09,71.89,71.92,19200.0,24.9752,24.9752,24.9059,24.9163,19200.0
2005-03-28 12:00:00,71.91,71.92,71.88,71.88,19300.0,24.9128,24.9163,24.9024,24.9024,19300.0
2005-03-28 12:30:00,71.88,71.9,71.88,71.89,9700.0,24.9024,24.9094,24.9024,24.9059,9700.0
2005-03-28 13:00:00,71.92,71.93,71.88,71.93,9200.0,24.9163,24.9197,24.9024,24.9197,9200.0
2005-03-28 13:30:00,71.92,72.01,71.91,71.96,28200.0,24.9163,24.9475,24.9128,24.9301,28200.0
2005-03-28 14:00:00,71.96,71.97,71.88,71.91,40100.0,24.9301,24.9336,24.9024,24.9128,40100.0
2005-03-28 14:30:00,71.89,72.06,71.88,71.97,33000.0,24.9059,24.9648,24.9024,24.9336,33000.0
2005-03-28 15:00:00,72.04,72.04,71.93,71.93,22000.0,24.9579,24.9579,24.9197,24.9197,22000.0
2005-03-28 15:30:00,71.94,72.01,71.88,71.89,44700.0,24.9232,24.9475,24.9024,24.9059,44700.0
2005-03-29 09:30:00,71.55,71.74,71.54,71.66,63600.0,24.7881,24.8539,24.7846,24.8262,63600.0
2005-03-29 10:00:00,71.67,71.7,71.65,71.67,48300.0,24.8297,24.8401,24.8227,24.8297,48300.0
2005-03-29 10:30:00,71.66,71.83,71.66,71.74,18200.0,24.8262,24.8851,24.8262,24.8539,18200.0
2005-03-29 11:00:00,71.7,71.73,71.6,71.64,25000.0,24.8401,24.8505,24.8054,24.8193,25000.0
2005-03-29 11:30:00,71.63,71.75,71.48,71.67,25500.0,24.8158,24.8574,24.7638,24.8297,25500.0
2005-03-29 12:00:00,71.67,71.67,71.55,71.63,5900.0,24.8297,24.8297,24.7881,24.8158,5900.0
2005-03-29 12:30:00,71.57,71.66,71.47,71.66,15600.0,24.795,24.8262,24.7604,24.8262,15600.0
2005-03-29 13:00:00,71.66,71.66,71.34,71.36,108200.0,24.8262,24.8262,24.7153,24.7223,108200.0
2005-03-29 13:30:00,71.39,71.4,71.28,71.31,42600.0,24.7327,24.7361,24.6946,24.705,42600.0
2005-03-29 14:00:00,71.32,71.34,71.11,71.16,70500.0,24.7084,24.7153,24.6357,24.653,70500.0
2005-03-29 14:30:00,71.18,71.25,71.18,71.24,64500.0,24.6599,24.6842,24.6599,24.6807,64500.0
2005-03-29 15:00:00,71.22,71.23,70.99,71.05,45700.0,24.6738,24.6772,24.5941,24.6149,45700.0
2005-03-29 15:30:00,71.1,71.13,71.0,71.01,101300.0,24.6322,24.6426,24.5976,24.601,101300.0
2005-03-30 09:30:00,71.51,71.58,71.45,71.53,72800.0,24.7742,24.7985,24.7535,24.7812,72800.0
2005-03-30 10:00:00,71.54,71.67,71.52,71.64,38400.0,24.7846,24.8297,24.7777,24.8193,38400.0
2005-03-30 10:30:00,71.65,71.74,71.62,71.68,59700.0,24.8227,24.8539,24.8124,24.8331,59700.0
2005-03-30 11:00:00,71.71,71.79,71.69,71.77,62300.0,24.8435,24.8712,24.8366,24.8643,62300.0
2005-03-30 11:30:00,71.77,71.83,71.77,71.83,30300.0,24.8643,24.8851,24.8643,24.8851,30300.0
2005-03-30 12:00:00,71.83,71.87,71.77,71.87,24900.0,24.8851,24.899,24.8643,24.899,24900.0
2005-03-30 12:30:00,71.87,71.87,71.83,71.86,12700.0,24.899,24.899,24.8851,24.8955,12700.0
2005-03-30 13:00:00,71.85,72.04,71.84,72.04,75100.0,24.892,24.9579,24.8886,24.9579,75100.0
2005-03-30 13:30:00,72.04,72.04,71.9,71.91,27300.0,24.9579,24.9579,24.9094,24.9128,27300.0
2005-03-30 14:00:00,71.91,72.03,71.91,71.91,58400.0,24.9128,24.9544,24.9128,24.9128,58400.0
2005-03-30 14:30:00,71.92,71.99,71.86,71.88,34500.0,24.9163,24.9405,24.8955,24.9024,34500.0
2005-03-30 15:00:00,71.88,72.09,71.88,72.05,25200.0,24.9024,24.9752,24.9024,24.9613,25200.0
2005-03-30 15:30:00,72.03,72.04,71.88,72.02,46900.0,24.9544,24.9579,24.9024,24.9509,46900.0
2005-03-31 09:30:00,72.26,72.36,72.11,72.31,35000.0,25.0341,25.0687,24.9821,25.0514,35000.0
2005-03-31 10:00:00,72.3,72.3,71.94,72.03,54400.0,25.0479,25.0479,24.9232,24.9544,54400.0
2005-03-31 10:30:00,72.04,72.11,71.85,71.94,62600.0,24.9579,24.9821,24.892,24.9232,62600.0
2005-03-31 11:00:00,71.96,72.02,71.93,72.01,21300.0,24.9301,24.9509,24.9197,24.9475,21300.0
2005-03-31 11:30:00,72.0,72.04,71.93,71.97,38100.0,24.944,24.9579,24.9197,24.9336,38100.0
2005-03-31 12:00:00,72.02,72.06,71.94,71.97,24200.0,24.9509,24.9648,24.9232,24.9336,24200.0
2005-03-31 12:30:00,71.99,72.06,71.97,72.05,25500.0,24.9405,24.9648,24.9336,24.9613,25500.0
2005-03-31 13:00:00,72.07,72.08,72.02,72.06,23700.0,24.9683,24.9717,24.9509,24.9648,23700.0
2005-03-31 13:30:00,72.08,72.1,71.99,72.08,8400.0,24.9717,24.9786,24.9405,24.9717,8400.0
2005-03-31 14:00:00,72.03,72.19,72.0,72.19,12100.0,24.9544,25.0098,24.944,25.0098,12100.0
2005-03-31 14:30:00,72.18,72.18,72.05,72.05,37000.0,25.0064,25.0064,24.9613,24.9613,37000.0
2005-03-31 15:00:00,72.05,72.15,72.01,72.11,14700.0,24.9613,24.996,24.9475,24.9821,14700.0
2005-03-31 15:30:00,72.09,72.11,71.97,72.02,32500.0,24.9752,24.9821,24.9336,24.9509,32500.0
2005-04-01 09:30:00,71.94,71.99,71.86,71.95,64000.0,24.9232,24.9405,24.8955,24.9267,64000.0
2005-04-01 10:00:00,71.98,71.99,71.68,71.69,77900.0,24.9371,24.9405,24.8331,24.8366,77900.0
2005-04-01 10:30:00,71.69,71.87,71.65,71.65,24300.0,24.8366,24.899,24.8227,24.8227,24300.0
2005-04-01 11:00:00,71.65,71.72,71.63,71.69,15800.0,24.8227,24.847,24.8158,24.8366,15800.0
2005-04-01 11:30:00,71.69,71.7,71.65,71.68,16200.0,24.8366,24.8401,24.8227,24.8331,16200.0
2005-04-01 12:00:00,71.67,71.67,71.41,71.41,13700.0,24.8297,24.8297,24.7396,24.7396,13700.0
2005-04-01 12:30:00,71.44,71.44,71.34,71.35,12200.0,24.75,24.75,24.7153,24.7188,12200.0
2005-04-01 13:00:00,71.34,71.4,71.33,71.38,13600.0,24.7153,24.7361,24.7119,24.7292,13600.0
2005-04-01 13:30:00,71.34,71.35,71.24,71.3,25600.0,24.7153,24.7188,24.6807,24.7015,25600.0
2005-04-01 14:00:00,71.3,71.32,71.25,71.25,169600.0,24.7015,24.7084,24.6842,24.6842,169600.0
2005-04-01 14:30:00,71.24,71.34,71.22,71.25,30600.0,24.6807,24.7153,24.6738,24.6842,30600.0
2005-04-01 15:00:00,71.26,71.41,71.24,71.32,49100.0,24.6876,24.7396,24.6807,24.7084,49100.0
2005-04-01 15:30:00,71.32,71.4,71.3,71.34,134800.0,24.7084,24.7361,24.7015,24.7153,134800.0
2005-04-04 09:30:00,71.05,71.06,70.98,71.01,49100.0,24.6149,24.6183,24.5906,24.601,49100.0
2005-04-04 10:00:00,71.01,71.04,70.86,70.86,55100.0,24.601,24.6114,24.5491,24.5491,55100.0
2005-04-04 10:30:00,70.87,71.01,70.86,70.93,35300.0,24.5525,24.601,24.5491,24.5733,35300.0
2005-04-04 11:00:00,70.94,71.11,70.89,70.95,67200.0,24.5768,24.6357,24.5594,24.5802,67200.0
2005-04-04 11:30:00,70.98,71.2,70.95,71.12,22000.0,24.5906,24.6668,24.5802,24.6391,22000.0
2005-04-04 12:00:00,71.11,71.12,70.96,71.09,7900.0,24.6357,24.6391,24.5837,24.6287,7900.0
2005-04-04 12:30:00,71.05,71.34,71.05,71.17,17400.0,24.6149,24.7153,24.6149,24.6565,17400.0
2005-04-04 13:00:00,71.17,71.17,71.06,71.13,11500.0,24.6565,24.6565,24.6183,24.6426,11500.0
2005-04-04 13:30:00,71.13,71.29,71.05,71.26,25600.0,24.6426,24.698,24.6149,24.6876,25600.0
2005-04-04 14:00:00,71.29,71.35,71.25,71.34,25200.0,24.698,24.7188,24.6842,24.7153,25200.0
2005-04-04 14:30:00,71.38,71.38,71.31,71.37,17500.0,24.7292,24.7292,24.705,24.7257,17500.0
2005-04-04 15:00:00,71.33,71.44,71.32,71.39,19700.0,24.7119,24.75,24.7084,24.7327,19700.0
2005-04-04 15:30:00,71.36,71.38,71.29,71.29,114100.0,24.7223,24.7292,24.698,24.698,114100.0
2005-04-05 09:30:00,71.15,71.19,71.12,71.16,48900.0,24.6495,24.6634,24.6391,24.653,48900.0
2005-04-05 10:00:00,71.16,71.19,71.03,71.08,37900.0,24.653,24.6634,24.6079,24.6253,37900.0
2005-04-05 10:30:00,71.11,71.24,71.07,71.22,27400.0,24.6357,24.6807,24.6218,24.6738,27400.0
2005-04-05 11:00:00,71.21,71.34,71.17,71.28,16100.0,24.6703,24.7153,24.6565,24.6946,16100.0
2005-04-05 11:30:00,71.33,71.44,71.27,71.29,21300.0,24.7119,24.75,24.6911,24.698,21300.0
2005-04-05 12:00:00,71.28,71.44,71.24,71.38,13400.0,24.6946,24.75,24.6807,24.7292,13400.0
2005-04-05 12:30:00,71.39,71.39,71.31,71.35,7600.0,24.7327,24.7327,24.705,24.7188,7600.0
2005-04-05 13:00:00,71.33,71.37,71.28,71.28,7400.0,24.7119,24.7257,24.6946,24.6946,7400.0
2005-04-05 13:30:00,71.27,71.42,71.27,71.38,26400.0,24.6911,24.7431,24.6911,24.7292,26400.0
2005-04-05 14:00:00,71.41,71.44,71.18,71.42,13500.0,24.7396,24.75,24.6599,24.7431,13500.0
2005-04-05 14:30:00,71.44,71.46,71.37,71.38,14800.0,24.75,24.7569,24.7257,24.7292,14800.0
2005-04-05 15:00:00,71.38,71.4,71.34,71.36,42600.0,24.7292,24.7361,24.7153,24.7223,42600.0
2005-04-05 15:30:00,71.36,71.41,71.35,71.37,54100.0,24.7223,24.7396,24.7188,24.7257,54100.0
2005-04-06 09:30:00,71.45,71.56,71.45,71.54,42400.0,24.7535,24.7916,24.7535,24.7846,42400.0
2005-04-06 10:00:00,71.55,71.56,71.53,71.54,23300.0,24.7881,24.7916,24.7812,24.7846,23300.0
2005-04-06 10:30:00,71.53,71.59,71.47,71.55,36600.0,24.7812,24.802,24.7604,24.7881,36600.0
2005-04-06 11:00:00,71.6,71.81,71.6,71.75,30600.0,24.8054,24.8782,24.8054,24.8574,30600.0
2005-04-06 11:30:00,71.8,71.82,71.7,71.7,15900.0,24.8747,24.8816,24.8401,24.8401,15900.0
2005-04-06 12:00:00,71.7,71.82,71.66,71.82,13000.0,24.8401,24.8816,24.8262,24.8816,13000.0
2005-04-06 12:30:00,71.82,71.83,71.69,71.78,33100.0,24.8816,24.8851,24.8366,24.8678,33100.0
2005-04-06 13:00:00,71.81,71.82,71.77,71.82,13600.0,24.8782,24.8816,24.8643,24.8816,13600.0
2005-04-06 13:30:00,71.82,71.82,71.7,71.73,24800.0,24.8816,24.8816,24.8401,24.8505,24800.0
2005-04-06 14:00:00,71.73,71.87,71.73,71.84,20900.0,24.8505,24.899,24.8505,24.8886,20900.0
2005-04-06 14:30:00,71.84,71.84,71.72,71.78,12200.0,24.8886,24.8886,24.847,24.8678,12200.0
2005-04-06 15:00:00,71.78,71.83,71.73,71.74,23800.0,24.8678,24.8851,24.8505,24.8539,23800.0
2005-04-06 15:30:00,71.74,71.77,71.67,71.7,48300.0,24.8539,24.8643,24.8297,24.8401,48300.0
2005-04-07 09:30:00,71.63,71.68,71.56,71.61,76800.0,24.8158,24.8331,24.7916,24.8089,76800.0
2005-04-07 10:00:00,71.61,71.75,71.56,71.75,23900.0,24.8089,24.8574,24.7916,24.8574,23900.0
2005-04-07 10:30:00,71.76,71.83,71.73,71.78,28900.0,24.8609,24.8851,24.8505,24.8678,28900.0
2005-04-07 11:00:00,71.78,71.93,71.77,71.81,20100.0,24.8678,24.9197,24.8643,24.8782,20100.0
2005-04-07 11:30:00,71.82,71.92,71.7,71.75,13600.0,24.8816,24.9163,24.8401,24.8574,13600.0
2005-04-07 12:00:00,71.7,71.7,71.62,71.65,28600.0,24.8401,24.8401,24.8124,24.8227,28600.0
2005-04-07 12:30:00,71.65,71.71,71.64,71.71,46200.0,24.8227,24.8435,24.8193,24.8435,46200.0
2005-04-07 13:00:00,71.73,71.73,71.59,71.68,14400.0,24.8505,24.8505,24.802,24.8331,14400.0
2005-04-07 13:30:00,71.69,71.71,71.61,71.64,12600.0,24.8366,24.8435,24.8089,24.8193,12600.0
2005-04-07 14:00:00,71.66,71.74,71.62,71.62,16000.0,24.8262,24.8539,24.8124,24.8124,16000.0
2005-04-07 14:30:00,71.63,71.74,71.61,71.69,22000.0,24.8158,24.8539,24.8089,24.8366,22000.0
2005-04-07 15:00:00,71.72,71.73,71.64,71.67,15500.0,24.847,24.8505,24.8193,24.8297,15500.0
2005-04-07 15:30:00,71.67,71.82,71.65,71.7,45400.0,24.8297,24.8816,24.8227,24.8401,45400.0
2005-04-08 09:30:00,71.99,72.01,71.9,71.94,19900.0,24.9405,24.9475,24.9094,24.9232,19900.0
2005-04-08 10:00:00,71.94,71.98,71.91,71.93,21000.0,24.9232,24.9371,24.9128,24.9197,21000.0
2005-04-08 10:30:00,71.93,72.14,71.93,72.1,22800.0,24.9197,24.9925,24.9197,24.9786,22800.0
2005-04-08 11:00:00,72.1,72.22,72.09,72.18,22400.0,24.9786,25.0202,24.9752,25.0064,22400.0
2005-04-08 11:30:00,72.17,72.22,72.02,72.04,23700.0,25.0029,25.0202,24.9509,24.9579,23700.0
2005-04-08 12:00:00,72.04,72.08,71.98,72.06,66100.0,24.9579,24.9717,24.9371,24.9648,66100.0
2005-04-08 12:30:00,72.08,72.08,71.96,71.97,15800.0,24.9717,24.9717,24.9301,24.9336,15800.0
2005-04-08 13:00:00,71.95,72.0,71.9,72.0,11100.0,24.9267,24.944,24.9094,24.944,11100.0
2005-04-08 13:30:00,71.94,72.14,71.94,72.14,25900.0,24.9232,24.9925,24.9232,24.9925,25900.0
2005-04-08 14:00:00,72.11,72.11,72.0,72.0,22300.0,24.9821,24.9821,24.944,24.944,22300.0
2005-04-08 14:30:00,72.01,72.06,71.95,72.06,18700.0,24.9475,24.9648,24.9267,24.9648,18700.0
2005-04-08 15:00:00,72.05,72.09,71.95,71.99,37400.0,24.9613,24.9752,24.9267,24.9405,37400.0
2005-04-08 15:30:00,72.01,72.06,71.95,72.06,124600.0,24.9475,24.9648,24.9267,24.9648,124600.0
2005-04-11 09:30:00,72.11,72.16,72.06,72.16,23000.0,24.9821,24.9994,24.9648,24.9994,23000.0
2005-04-11 10:00:00,72.15,72.18,71.97,72.09,38600.0,24.996,25.0064,24.9336,24.9752,38600.0
2005-04-11 10:30:00,72.09,72.12,72.06,72.12,42300.0,24.9752,24.9856,24.9648,24.9856,42300.0
2005-04-11 11:00:00,72.1,72.15,72.05,72.1,44800.0,24.9786,24.996,24.9613,24.9786,44800.0
2005-04-11 11:30:00,72.14,72.16,72.05,72.11,30500.0,24.9925,24.9994,24.9613,24.9821,30500.0
2005-04-11 12:00:00,72.12,72.21,72.11,72.21,15600.0,24.9856,25.0168,24.9821,25.0168,15600.0
2005-04-11 12:30:00,72.22,72.3,72.2,72.29,14100.0,25.0202,25.0479,25.0133,25.0445,14100.0
2005-04-11 13:00:00,72.29,72.29,72.12,72.13,7800.0,25.0445,25.0445,24.9856,24.989,7800.0
2005-04-11 13:30:00,72.13,72.21,72.11,72.12,24600.0,24.989,25.0168,24.9821,24.9856,24600.0
2005-04-11 14:00:00,72.16,72.27,72.15,72.21,17000.0,24.9994,25.0375,24.996,25.0168,17000.0
2005-04-11 14:30:00,72.21,72.3,72.18,72.28,5600.0,25.0168,25.0479,25.0064,25.041,5600.0
2005-04-11 15:00:00,72.27,72.27,72.18,72.22,14900.0,25.0375,25.0375,25.0064,25.0202,14900.0
2005-04-11 15:30:00,72.22,72.22,72.03,72.15,30900.0,25.0202,25.0202,24.9544,24.996,30900.0
2005-04-12 09:30:00,71.93,71.97,71.81,71.83,56700.0,24.9197,24.9336,24.8782,24.8851,56700.0
2005-04-12 10:00:00,71.88,71.88,71.73,71.84,41900.0,24.9024,24.9024,24.8505,24.8886,41900.0
2005-04-12 10:30:00,71.85,71.91,71.8,71.83,60900.0,24.892,24.9128,24.8747,24.8851,60900.0
2005-04-12 11:00:00,71.83,71.88,71.75,71.88,39800.0,24.8851,24.9024,24.8574,24.9024,39800.0
2005-04-12 11:30:00,71.9,71.91,71.76,71.83,7200.0,24.9094,24.9128,24.8609,24.8851,7200.0
2005-04-12 12:00:00,71.82,71.98,71.82,71.87,5900.0,24.8816,24.9371,24.8816,24.899,5900.0
2005-04-12 12:30:00,71.88,71.94,71.83,71.92,11400.0,24.9024,24.9232,24.8851,24.9163,11400.0
2005-04-12 13:00:00,71.93,71.93,71.87,71.88,4900.0,24.9197,24.9197,24.899,24.9024,4900.0
2005-04-12 13:30:00,71.91,71.91,71.83,71.86,8000.0,24.9128,24.9128,24.8851,24.8955,8000.0
2005-04-12 14:00:00,71.85,72.37,71.85,72.24,21500.0,24.892,25.0722,24.892,25.0271,21500.0
2005-04-12 14:30:00,72.32,72.42,72.29,72.38,51300.0,25.0549,25.0895,25.0445,25.0756,51300.0
2005-04-12 15:00:00,72.38,72.56,72.38,72.47,35900.0,25.0756,25.138,25.0756,25.1068,35900.0
2005-04-12 15:30:00,72.41,72.61,72.38,72.43,72600.0,25.086,25.1553,25.0756,25.093,72600.0
2005-04-13 09:30:00,72.32,72.41,72.3,72.33,23700.0,25.0549,25.086,25.0479,25.0583,23700.0
2005-04-13 10:00:00,72.35,72.46,72.32,72.41,28200.0,25.0653,25.1034,25.0549,25.086,28200.0
2005-04-13 10:30:00,72.41,72.47,72.37,72.46,49300.0,25.086,25.1068,25.0722,25.1034,49300.0
2005-04-13 11:00:00,72.46,72.59,72.46,72.57,28600.0,25.1034,25.1484,25.1034,25.1415,28600.0
2005-04-13 11:30:00,72.58,72.64,72.54,72.64,13600.0,25.1449,25.1657,25.1311,25.1657,13600.0
2005-04-13 12:00:00,72.64,72.72,72.56,72.61,16900.0,25.1657,25.1934,25.138,25.1553,16900.0
2005-04-13 12:30:00,72.61,72.75,72.56,72.71,7300.0,25.1553,25.2038,25.138,25.19,7300.0
2005-04-13 13:00:00,72.68,72.69,72.56,72.56,11000.0,25.1796,25.183,25.138,25.138,11000.0
2005-04-13 13:30:00,72.56,72.57,72.47,72.51,33300.0,25.138,25.1415,25.1068,25.1207,33300.0
2005-04-13 14:00:00,72.53,72.54,72.41,72.51,15300.0,25.1276,25.1311,25.086,25.1207,15300.0
2005-04-13 14:30:00,72.51,72.54,72.42,72.46,25000.0,25.1207,25.1311,25.0895,25.1034,25000.0
2005-04-13 15:00:00,72.44,72.45,72.31,72.31,56500.0,25.0964,25.0999,25.0514,25.0514,56500.0
2005-04-13 15:30:00,72.31,72.41,72.27,72.33,64700.0,25.0514,25.086,25.0375,25.0583,64700.0
2005-04-14 09:30:00,72.32,72.33,72.23,72.25,33700.0,25.0549,25.0583,25.0237,25.0306,33700.0
2005-04-14 10:00:00,72.25,72.26,72.14,72.2,63600.0,25.0306,25.0341,24.9925,25.0133,63600.0
2005-04-14 10:30:00,72.2,72.36,72.18,72.32,40000.0,25.0133,25.0687,25.0064,25.0549,40000.0
2005-04-14 11:00:00,72.33,72.4,72.15,72.27,21300.0,25.0583,25.0826,24.996,25.0375,21300.0
2005-04-14 11:30:00,72.27,72.29,72.16,72.2,10500.0,25.0375,25.0445,24.9994,25.0133,10500.0
2005-04-14 12:00:00,72.18,72.25,72.13,72.17,11300.0,25.0064,25.0306,24.989,25.0029,11300.0
2005-04-14 12:30:00,72.15,72.23,72.12,72.12,12700.0,24.996,25.0237,24.9856,24.9856,12700.0
2005-04-14 13:00:00,72.12,72.12,72.01,72.01,17600.0,24.9856,24.9856,24.9475,24.9475,17600.0
2005-04-14 13:30:00,72.0,72.11,71.93,72.07,25200.0,24.944,24.9821,24.9197,24.9683,25200.0
2005-04-14 14:00:00,72.07,72.18,71.93,72.02,28200.0,24.9683,25.0064,24.9197,24.9509,28200.0
2005-04-14 14:30:00,72.08,72.08,71.95,71.98,25600.0,24.9717,24.9717,24.9267,24.9371,25600.0
2005-04-14 15:00:00,71.98,72.02,71.89,72.02,24700.0,24.9371,24.9509,24.9059,24.9509,24700.0
2005-04-14 15:30:00,72.02,72.02,71.93,71.95,58800.0,24.9509,24.9509,24.9197,24.9267,58800.0
2005-04-15 09:30:00,72.08,72.15,72.02,72.14,58200.0,24.9717,24.996,24.9509,24.9925,58200.0
2005-04-15 10:00:00,72.14,72.29,72.08,72.24,44800.0,24.9925,25.0445,24.9717,25.0271,44800.0
2005-04-15 10:30:00,72.25,72.31,72.12,72.17,22700.0,25.0306,25.0514,24.9856,25.0029,22700.0
2005-04-15 11:00:00,72.14,72.19,72.08,72.09,24200.0,24.9925,25.0098,24.9717,24.9752,24200.0
2005-04-15 11:30:00,72.09,72.17,71.93,71.99,15200.0,24.9752,25.0029,24.9197,24.9405,15200.0
2005-04-15 12:00:00,71.98,71.98,71.9,71.93,11700.0,24.9371,24.9371,24.9094,24.9197,11700.0
2005-04-15 12:30:00,71.92,71.98,71.79,71.79,13700.0,24.9163,24.9371,24.8712,24.8712,13700.0
2005-04-15 13:00:00,71.74,71.87,71.74,71.86,15600.0,24.8539,24.899,24.8539,24.8955,15600.0
2005-04-15 13:30:00,71.82,71.88,71.8,71.8,7600.0,24.8816,24.9024,24.8747,24.8747,7600.0
2005-04-15 14:00:00,71.8,71.89,71.77,71.8,34200.0,24.8747,24.9059,24.8643,24.8747,34200.0
2005-04-15 14:30:00,71.75,71.77,71.66,71.72,29400.0,24.8574,24.8643,24.8262,24.847,29400.0
2005-04-15 15:00:00,71.73,71.81,71.56,71.56,31200.0,24.8505,24.8782,24.7916,24.7916,31200.0
2005-04-15 15:30:00,71.56,71.59,71.33,71.52,107200.0,24.7916,24.802,24.7119,24.7777,107200.0
2005-04-18 09:30:00,71.45,71.53,71.41,71.5,44100.0,24.7535,24.7812,24.7396,24.7708,44100.0
2005-04-18 10:00:00,71.46,71.65,71.46,71.53,21800.0,24.7569,24.8227,24.7569,24.7812,21800.0
2005-04-18 10:30:00,71.56,71.63,71.46,71.56,48700.0,24.7916,24.8158,24.7569,24.7916,48700.0
2005-04-18 11:00:00,71.58,71.7,71.54,71.68,50400.0,24.7985,24.8401,24.7846,24.8331,50400.0
2005-04-18 11:30:00,71.67,71.73,71.53,71.54,20600.0,24.8297,24.8505,24.7812,24.7846,20600.0
2005-04-18 12:00:00,71.54,71.56,71.48,71.55,12700.0,24.7846,24.7916,24.7638,24.7881,12700.0
2005-04-18 12:30:00,71.54,71.73,71.54,71.73,19600.0,24.7846,24.8505,24.7846,24.8505,19600.0
2005-04-18 13:00:00,71.63,71.72,71.54,71.61,19100.0,24.8158,24.847,24.7846,24.8089,19100.0
2005-04-18 13:30:00,71.58,71.59,71.49,71.54,10000.0,24.7985,24.802,24.7673,24.7846,10000.0
2005-04-18 14:00:00,71.54,71.63,71.38,71.43,22700.0,24.7846,24.8158,24.7292,24.7465,22700.0
2005-04-18 14:30:00,71.44,71.54,71.41,71.49,22100.0,24.75,24.7846,24.7396,24.7673,22100.0
2005-04-18 15:00:00,71.54,71.56,71.4,71.56,21900.0,24.7846,24.7916,24.7361,24.7916,21900.0
2005-04-18 15:30:00,71.56,71.63,71.51,71.52,46600.0,24.7916,24.8158,24.7742,24.7777,46600.0
2005-04-19 09:30:00,72.07,72.09,72.02,72.09,30600.0,24.9683,24.9752,24.9509,24.9752,30600.0
2005-04-19 10:00:00,72.1,72.24,72.1,72.21,66500.0,24.9786,25.0271,24.9786,25.0168,66500.0
2005-04-19 10:30:00,72.21,72.28,72.12,72.14,37100.0,25.0168,25.041,24.9856,24.9925,37100.0
2005-04-19 11:00:00,72.16,72.25,72.16,72.24,28800.0,24.9994,25.0306,24.9994,25.0271,28800.0
2005-04-19 11:30:00,72.23,72.25,72.18,72.22,5500.0,25.0237,25.0306,25.0064,25.0202,5500.0
2005-04-19 12:00:00,72.22,72.24,72.05,72.05,7600.0,25.0202,25.0271,24.9613,24.9613,7600.0
2005-04-19 12:30:00,72.06,72.21,72.06,72.11,7700.0,24.9648,25.0168,24.9648,24.9821,7700.0
2005-04-19 13:00:00,72.12,72.12,72.07,72.08,5600.0,24.9856,24.9856,24.9683,24.9717,5600.0
2005-04-19 13:30:00,72.08,72.17,72.08,72.1,14700.0,24.9717,25.0029,24.9717,24.9786,14700.0
2005-04-19 14:00:00,72.13,72.15,72.08,72.09,12700.0,24.989,24.996,24.9717,24.9752,12700.0
2005-04-19 14:30:00,72.1,72.2,72.07,72.14,31100.0,24.9786,25.0133,24.9683,24.9925,31100.0
2005-04-19 15:00:00,72.15,72.15,71.99,72.02,29900.0,24.996,24.996,24.9405,24.9509,29900.0
2005-04-19 15:30:00,72.02,72.18,72.02,72.07,72600.0,24.9509,25.0064,24.9509,24.9683,72600.0
2005-04-20 09:30:00,71.74,71.84,71.61,71.68,54200.0,24.8539,24.8886,24.8089,24.8331,54200.0
2005-04-20 10:00:00,71.7,71.98,71.63,71.98,60000.0,24.8401,24.9371,24.8158,24.9371,60000.0
2005-04-20 10:30:00,71.98,72.02,71.84,71.93,25000.0,24.9371,24.9509,24.8886,24.9197,25000.0
2005-04-20 11:00:00,71.93,71.95,71.73,71.86,40300.0,24.9197,24.9267,24.8505,24.8955,40300.0
2005-04-20 11:30:00,71.87,71.96,71.79,71.92,33100.0,24.899,24.9301,24.8712,24.9163,33100.0
2005-04-20 12:00:00,71.92,71.94,71.75,71.8,20400.0,24.9163,24.9232,24.8574,24.8747,20400.0
2005-04-20 12:30:00,71.81,71.83,71.7,71.7,20200.0,24.8782,24.8851,24.8401,24.8401,20200.0
2005-04-20 13:00:00,71.65,71.7,71.61,71.61,3500.0,24.8227,24.8401,24.8089,24.8089,3500.0
2005-04-20 13:30:00,71.59,71.63,71.52,71.59,27200.0,24.802,24.8158,24.7777,24.802,27200.0
2005-04-20 14:00:00,71.56,71.64,71.38,71.42,40800.0,24.7916,24.8193,24.7292,24.7431,40800.0
2005-04-20 14:30:00,71.39,71.55,71.39,71.49,39900.0,24.7327,24.7881,24.7327,24.7673,39900.0
2005-04-20 15:00:00,71.49,71.5,71.34,71.34,43900.0,24.7673,24.7708,24.7153,24.7153,43900.0
2005-04-20 15:30:00,71.34,71.41,71.2,71.34,183700.0,24.7153,24.7396,24.6668,24.7153,183700.0
2005-04-21 09:30:00,71.87,71.91,71.74,71.74,83500.0,24.899,24.9128,24.8539,24.8539,83500.0
2005-04-21 10:00:00,71.76,71.83,71.61,71.69,65800.0,24.8609,24.8851,24.8089,24.8366,65800.0
2005-04-21 10:30:00,71.68,71.74,71.54,71.54,46300.0,24.8331,24.8539,24.7846,24.7846,46300.0
2005-04-21 11:00:00,71.54,71.59,71.4,71.53,73700.0,24.7846,24.802,24.7361,24.7812,73700.0
2005-04-21 11:30:00,71.53,71.84,71.53,71.65,34000.0,24.7812,24.8886,24.7812,24.8227,34000.0
2005-04-21 12:00:00,71.65,71.84,71.61,71.74,45300.0,24.8227,24.8886,24.8089,24.8539,45300.0
2005-04-21 12:30:00,71.74,71.81,71.68,71.69,45400.0,24.8539,24.8782,24.8331,24.8366,45400.0
2005-04-21 13:00:00,71.78,71.81,71.7,71.73,22300.0,24.8678,24.8782,24.8401,24.8505,22300.0
2005-04-21 13:30:00,71.73,71.87,71.67,71.85,21800.0,24.8505,24.899,24.8297,24.892,21800.0
2005-04-21 14:00:00,71.87,72.01,71.84,72.01,52800.0,24.899,24.9475,24.8886,24.9475,52800.0
2005-04-21 14:30:00,71.98,72.01,71.88,71.92,29100.0,24.9371,24.9475,24.9024,24.9163,29100.0
2005-04-21 15:00:00,71.92,71.93,71.83,71.9,34100.0,24.9163,24.9197,24.8851,24.9094,34100.0
2005-04-21 15:30:00,71.9,71.96,71.85,71.87,79900.0,24.9094,24.9301,24.892,24.899,79900.0
2005-04-22 09:30:00,72.04,72.06,71.95,72.0,34500.0,24.9579,24.9648,24.9267,24.944,34500.0
2005-04-22 10:00:00,71.98,72.02,71.9,71.98,26700.0,24.9371,24.9509,24.9094,24.9371,26700.0
2005-04-22 10:30:00,71.98,71.98,71.83,71.9,24100.0,24.9371,24.9371,24.8851,24.9094,24100.0
2005-04-22 11:00:00,71.92,72.12,71.92,72.06,53100.0,24.9163,24.9856,24.9163,24.9648,53100.0
2005-04-22 11:30:00,71.97,72.02,71.89,71.94,11500.0,24.9336,24.9509,24.9059,24.9232,11500.0
2005-04-22 12:00:00,72.0,72.02,71.86,72.02,8900.0,24.944,24.9509,24.8955,24.9509,8900.0
2005-04-22 12:30:00,72.02,72.18,72.02,72.03,10500.0,24.9509,25.0064,24.9509,24.9544,10500.0
2005-04-22 13:00:00,72.03,72.04,71.93,71.94,18500.0,24.9544,24.9579,24.9197,24.9232,18500.0
2005-04-22 13:30:00,71.95,71.98,71.91,71.97,17700.0,24.9267,24.9371,24.9128,24.9336,17700.0
2005-04-22 14:00:00,72.0,72.0,71.88,71.97,36700.0,24.944,24.944,24.9024,24.9336,36700.0
2005-04-22 14:30:00,71.99,71.99,71.82,71.91,26800.0,24.9405,24.9405,24.8816,24.9128,26800.0
2005-04-22 15:00:00,71.89,71.93,71.65,71.65,55500.0,24.9059,24.9197,24.8227,24.8227,55500.0
2005-04-22 15:30:00,71.66,71.82,71.56,71.82,140300.0,24.8262,24.8816,24.7916,24.8816,140300.0
2005-04-25 09:30:00,72.11,72.15,72.03,72.11,43900.0,24.9821,24.996,24.9544,24.9821,43900.0
2005-04-25 10:00:00,72.11,72.22,72.05,72.15,63300.0,24.9821,25.0202,24.9613,24.996,63300.0
2005-04-25 10:30:00,72.13,72.19,72.11,72.16,72100.0,24.989,25.0098,24.9821,24.9994,72100.0
2005-04-25 11:00:00,72.15,72.3,72.12,72.25,25300.0,24.996,25.0479,24.9856,25.0306,25300.0
2005-04-25 11:30:00,72.25,72.33,72.17,72.28,14700.0,25.0306,25.0583,25.0029,25.041,14700.0
2005-04-25 12:00:00,72.3,72.32,72.28,72.32,14900.0,25.0479,25.0549,25.041,25.0549,14900.0
2005-04-25 12:30:00,72.36,72.47,72.31,72.32,27700.0,25.0687,25.1068,25.0514,25.0549,27700.0
2005-04-25 13:00:00,72.33,72.41,72.29,72.41,9400.0,25.0583,25.086,25.0445,25.086,9400.0
2005-04-25 13:30:00,72.41,72.51,72.31,72.33,18600.0,25.086,25.1207,25.0514,25.0583,18600.0
2005-04-25 14:00:00,72.33,72.41,72.29,72.32,10700.0,25.0583,25.086,25.0445,25.0549,10700.0
2005-04-25 14:30:00,72.34,72.4,72.29,72.29,18900.0,25.0618,25.0826,25.0445,25.0445,18900.0
2005-04-25 15:00:00,72.3,72.32,72.26,72.32,39100.0,25.0479,25.0549,25.0341,25.0549,39100.0
2005-04-25 15:30:00,72.31,72.48,72.29,72.46,50400.0,25.0514,25.1103,25.0445,25.1034,50400.0
2005-04-26 09:30:00,72.57,72.61,72.51,72.54,25600.0,25.1415,25.1553,25.1207,25.1311,25600.0
2005-04-26 10:00:00,72.56,72.61,72.47,72.51,30600.0,25.138,25.1553,25.1068,25.1207,30600.0
2005-04-26 10:30:00,72.5,72.66,72.48,72.65,37800.0,25.1172,25.1727,25.1103,25.1692,37800.0
2005-04-26 11:00:00,72.65,72.65,72.46,72.55,33900.0,25.1692,25.1692,25.1034,25.1345,33900.0
2005-04-26 11:30:00,72.54,72.64,72.45,72.45,12400.0,25.1311,25.1657,25.0999,25.0999,12400.0
2005-04-26 12:00:00,72.49,72.63,72.47,72.51,8400.0,25.1138,25.1623,25.1068,25.1207,8400.0
2005-04-26 12:30:00,72.48,72.54,72.44,72.53,11300.0,25.1103,25.1311,25.0964,25.1276,11300.0
2005-04-26 13:00:00,72.52,72.53,72.38,72.38,23700.0,25.1242,25.1276,25.0756,25.0756,23700.0
2005-04-26 13:30:00,72.4,72.59,72.39,72.56,15400.0,25.0826,25.1484,25.0791,25.138,15400.0
2005-04-26 14:00:00,72.56,72.56,72.38,72.39,46900.0,25.138,25.138,25.0756,25.0791,46900.0
2005-04-26 14:30:00,72.4,72.51,72.38,72.41,16500.0,25.0826,25.1207,25.0756,25.086,16500.0
2005-04-26 15:00:00,72.41,72.51,72.38,72.51,24200.0,25.086,25.1207,25.0756,25.1207,24200.0
2005-04-26 15:30:00,72.49,72.5,72.38,72.41,31600.0,25.1138,25.1172,25.0756,25.086,31600.0
2005-04-27 09:30:00,72.3,72.37,72.24,72.28,32700.0,25.0479,25.0722,25.0271,25.041,32700.0
2005-04-27 10:00:00,72.31,72.37,72.27,72.34,36300.0,25.0514,25.0722,25.0375,25.0618,36300.0
2005-04-27 10:30:00,72.35,72.49,72.31,72.47,63000.0,25.0653,25.1138,25.0514,25.1068,63000.0
2005-04-27 11:00:00,72.49,72.49,72.26,72.39,38200.0,25.1138,25.1138,25.0341,25.0791,38200.0
2005-04-27 11:30:00,72.39,72.53,72.35,72.49,18300.0,25.0791,25.1276,25.0653,25.1138,18300.0
2005-04-27 12:00:00,72.49,72.63,72.47,72.53,37700.0,25.1138,25.1623,25.1068,25.1276,37700.0
2005-04-27 12:30:00,72.51,72.56,72.44,72.56,8100.0,25.1207,25.138,25.0964,25.138,8100.0
2005-04-27 13:00:00,72.55,72.56,72.51,72.51,56900.0,25.1345,25.138,25.1207,25.1207,56900.0
2005-04-27 13:30:00,72.5,72.53,72.43,72.43,16900.0,25.1172,25.1276,25.093,25.093,16900.0
2005-04-27 14:00:00,72.42,72.55,72.38,72.5,38200.0,25.0895,25.1345,25.0756,25.1172,38200.0
2005-04-27 14:30:00,72.51,72.52,72.44,72.49,30100.0,25.1207,25.1242,25.0964,25.1138,30100.0
2005-04-27 15:00:00,72.48,72.51,72.41,72.41,27900.0,25.1103,25.1207,25.086,25.086,27900.0
2005-04-27 15:30:00,72.42,72.54,72.42,72.47,179100.0,25.0895,25.1311,25.0895,25.1068,179100.0
2005-04-28 09:30:00,72.15,72.18,71.96,72.08,59100.0,24.996,25.0064,24.9301,24.9717,59100.0
2005-04-28 10:00:00,72.11,72.3,72.08,72.29,48000.0,24.9821,25.0479,24.9717,25.0445,48000.0
2005-04-28 10:30:00,72.29,72.37,72.25,72.29,39900.0,25.0445,25.0722,25.0306,25.0445,39900.0
2005-04-28 11:00:00,72.29,72.32,72.15,72.31,34400.0,25.0445,25.0549,24.996,25.0514,34400.0
2005-04-28 11:30:00,72.28,72.28,72.07,72.17,22400.0,25.041,25.041,24.9683,25.0029,22400.0
2005-04-28 12:00:00,72.15,72.17,72.14,72.14,5700.0,24.996,25.0029,24.9925,24.9925,5700.0
2005-04-28 12:30:00,72.17,72.26,72.13,72.15,10900.0,25.0029,25.0341,24.989,24.996,10900.0
2005-04-28 13:00:00,72.11,72.18,72.1,72.18,7800.0,24.9821,25.0064,24.9786,25.0064,7800.0
2005-04-28 13:30:00,72.17,72.29,72.12,72.27,7100.0,25.0029,25.0445,24.9856,25.0375,7100.0
2005-04-28 14:00:00,72.26,72.26,72.11,72.12,21600.0,25.0341,25.0341,24.9821,24.9856,21600.0
2005-04-28 14:30:00,72.11,72.16,72.06,72.16,32200.0,24.9821,24.9994,24.9648,24.9994,32200.0
2005-04-28 15:00:00,72.15,72.19,72.07,72.1,33900.0,24.996,25.0098,24.9683,24.9786,33900.0
2005-04-28 15:30:00,72.09,72.16,72.02,72.09,147900.0,24.9752,24.9994,24.9509,24.9752,147900.0
2005-04-29 09:30:00,72.61,72.62,72.47,72.51,50700.0,25.1553,25.1588,25.1068,25.1207,50700.0
2005-04-29 10:00:00,72.51,72.55,72.4,72.41,47700.0,25.1207,25.1345,25.0826,25.086,47700.0
2005-04-29 10:30:00,72.41,72.41,72.25,72.33,59600.0,25.086,25.086,25.0306,25.0583,59600.0
2005-04-29 11:00:00,72.33,72.53,72.27,72.32,47800.0,25.0583,25.1276,25.0375,25.0549,47800.0
2005-04-29 11:30:00,72.32,72.44,72.21,72.43,32900.0,25.0549,25.0964,25.0168,25.093,32900.0
2005-04-29 12:00:00,72.38,72.38,72.27,72.27,5000.0,25.0756,25.0756,25.0375,25.0375,5000.0
2005-04-29 12:30:00,72.27,72.56,72.25,72.44,14800.0,25.0375,25.138,25.0306,25.0964,14800.0
2005-04-29 13:00:00,72.38,72.53,72.33,72.41,14800.0,25.0756,25.1276,25.0583,25.086,14800.0
2005-04-29 13:30:00,72.45,72.45,72.25,72.37,7900.0,25.0999,25.0999,25.0306,25.0722,7900.0
2005-04-29 14:00:00,72.39,72.53,72.38,72.53,6600.0,25.0791,25.1276,25.0756,25.1276,6600.0
2005-04-29 14:30:00,72.51,72.7,72.51,72.64,25200.0,25.1207,25.1865,25.1207,25.1657,25200.0
2005-04-29 15:00:00,72.61,72.61,72.51,72.56,31700.0,25.1553,25.1553,25.1207,25.138,31700.0
2005-04-29 15:30:00,72.56,72.76,72.53,72.61,132100.0,25.138,25.2073,25.1276,25.1553,132100.0
2005-05-02 09:30:00,72.65,72.76,72.65,72.75,19300.0,25.1692,25.2073,25.1692,25.2038,19300.0
2005-05-02 10:00:00,72.73,72.78,72.67,72.68,21000.0,25.1969,25.2142,25.1761,25.1796,21000.0
2005-05-02 10:30:00,72.65,72.78,72.58,72.67,27200.0,25.1692,25.2142,25.1449,25.1761,27200.0
2005-05-02 11:00:00,72.69,72.7,72.53,72.6,23100.0,25.183,25.1865,25.1276,25.1519,23100.0
2005-05-02 11:30:00,72.6,72.64,72.48,72.51,24800.0,25.1519,25.1657,25.1103,25.1207,24800.0
2005-05-02 12:00:00,72.49,72.61,72.46,72.61,32100.0,25.1138,25.1553,25.1034,25.1553,32100.0
2005-05-02 12:30:00,72.56,72.59,72.5,72.56,21900.0,25.138,25.1484,25.1172,25.138,21900.0
2005-05-02 13:00:00,72.54,72.57,72.47,72.52,17600.0,25.1311,25.1415,25.1068,25.1242,17600.0
2005-05-02 13:30:00,72.51,72.52,72.4,72.51,33800.0,25.1207,25.1242,25.0826,25.1207,33800.0
2005-05-02 14:00:00,72.51,72.53,72.39,72.51,32200.0,25.1207,25.1276,25.0791,25.1207,32200.0
2005-05-02 14:30:00,72.51,72.56,72.46,72.53,40100.0,25.1207,25.138,25.1034,25.1276,40100.0
2005-05-02 15:00:00,72.52,72.6,72.51,72.57,56400.0,25.1242,25.1519,25.1207,25.1415,56400.0
2005-05-02 15:30:00,72.61,72.71,72.51,72.54,70900.0,25.1553,25.19,25.1207,25.1311,70900.0
2005-05-03 09:30:00,72.99,73.02,72.9,72.98,54400.0,25.287,25.2974,25.2558,25.2835,54400.0
2005-05-03 10:00:00,72.98,73.0,72.72,72.77,58100.0,25.2835,25.2904,25.1934,25.2108,58100.0
2005-05-03 10:30:00,72.77,73.03,72.73,73.02,49800.0,25.2108,25.3008,25.1969,25.2974,49800.0
2005-05-03 11:00:00,73.01,73.03,72.92,72.92,38200.0,25.2939,25.3008,25.2627,25.2627,38200.0
2005-05-03 11:30:00,72.92,72.92,72.74,72.86,13100.0,25.2627,25.2627,25.2004,25.2419,13100.0
2005-05-03 12:00:00,72.82,72.9,72.82,72.9,12000.0,25.2281,25.2558,25.2281,25.2558,12000.0
2005-05-03 12:30:00,72.9,72.9,72.82,72.88,64000.0,25.2558,25.2558,25.2281,25.2489,64000.0
2005-05-03 13:00:00,72.88,72.89,72.74,72.79,27400.0,25.2489,25.2523,25.2004,25.2177,27400.0
2005-05-03 13:30:00,72.79,72.91,72.79,72.91,35900.0,25.2177,25.2593,25.2177,25.2593,35900.0
2005-05-03 14:00:00,72.89,73.0,72.79,72.85,47000.0,25.2523,25.2904,25.2177,25.2385,47000.0
2005-05-03 14:30:00,72.85,73.08,72.85,72.95,16100.0,25.2385,25.3182,25.2385,25.2731,16100.0
2005-05-03 15:00:00,72.95,72.97,72.79,72.86,60700.0,25.2731,25.2801,25.2177,25.2419,60700.0
2005-05-03 15:30:00,72.96,72.96,72.81,72.91,65400.0,25.2766,25.2766,25.2246,25.2593,65400.0
2005-05-04 09:30:00,73.51,73.65,73.48,73.65,43400.0,25.4671,25.5156,25.4567,25.5156,43400.0
2005-05-04 10:00:00,73.62,73.75,73.56,73.63,74900.0,25.5052,25.5503,25.4845,25.5087,74900.0
2005-05-04 10:30:00,73.64,73.83,73.64,73.8,85000.0,25.5122,25.578,25.5122,25.5676,85000.0
2005-05-04 11:00:00,73.79,73.82,73.6,73.63,76800.0,25.5641,25.5745,25.4983,25.5087,76800.0
2005-05-04 11:30:00,73.6,73.71,73.51,73.62,42600.0,25.4983,25.5364,25.4671,25.5052,42600.0
2005-05-04 12:00:00,73.6,73.63,73.51,73.62,25500.0,25.4983,25.5087,25.4671,25.5052,25500.0
2005-05-04 12:30:00,73.62,73.64,73.56,73.62,9400.0,25.5052,25.5122,25.4845,25.5052,9400.0
2005-05-04 13:00:00,73.6,73.65,73.56,73.64,14700.0,25.4983,25.5156,25.4845,25.5122,14700.0
2005-05-04 13:30:00,73.64,73.75,73.57,73.74,50600.0,25.5122,25.5503,25.4879,25.5468,50600.0
2005-05-04 14:00:00,73.74,73.78,73.73,73.75,54100.0,25.5468,25.5607,25.5433,25.5503,54100.0
2005-05-04 14:30:00,73.74,73.76,73.74,73.76,37400.0,25.5468,25.5537,25.5468,25.5537,37400.0
2005-05-04 15:00:00,73.76,73.78,73.64,73.78,57200.0,25.5537,25.5607,25.5122,25.5607,57200.0
2005-05-04 15:30:00,73.78,73.84,73.65,73.76,67400.0,25.5607,25.5815,25.5156,25.5537,67400.0
2005-05-05 09:30:00,73.98,74.03,73.96,73.97,33900.0,25.63,25.6473,25.623,25.6265,33900.0
2005-05-05 10:00:00,73.97,74.09,73.97,74.05,24600.0,25.6265,25.6681,25.6265,25.6542,24600.0
2005-05-05 10:30:00,74.06,74.13,73.97,74.05,41800.0,25.6577,25.6819,25.6265,25.6542,41800.0
2005-05-05 11:00:00,74.05,74.08,73.89,73.92,26800.0,25.6542,25.6646,25.5988,25.6092,26800.0
2005-05-05 11:30:00,73.92,74.14,73.85,74.07,27600.0,25.6092,25.6854,25.5849,25.6611,27600.0
2005-05-05 12:00:00,74.07,74.14,73.97,74.14,18000.0,25.6611,25.6854,25.6265,25.6854,18000.0
2005-05-05 12:30:00,74.13,74.13,73.64,73.82,20100.0,25.6819,25.6819,25.5122,25.5745,20100.0
2005-05-05 13:00:00,73.82,73.82,73.56,73.68,26800.0,25.5745,25.5745,25.4845,25.526,26800.0
2005-05-05 13:30:00,73.69,73.97,73.69,73.74,18500.0,25.5295,25.6265,25.5295,25.5468,18500.0
2005-05-05 14:00:00,73.73,73.93,73.73,73.75,14100.0,25.5433,25.6126,25.5433,25.5503,14100.0
2005-05-05 14:30:00,73.72,73.74,73.56,73.62,10600.0,25.5399,25.5468,25.4845,25.5052,10600.0
2005-05-05 15:00:00,73.61,73.97,73.6,73.88,18700.0,25.5018,25.6265,25.4983,25.5953,18700.0
2005-05-05 15:30:00,73.84,73.97,73.78,73.82,44800.0,25.5815,25.6265,25.5607,25.5745,44800.0
2005-05-06 09:30:00,73.92,74.0,73.72,73.88,41100.0,25.6092,25.6369,25.5399,25.5953,41100.0
2005-05-06 10:00:00,73.87,73.88,73.65,73.82,35000.0,25.5919,25.5953,25.5156,25.5745,35000.0
2005-05-06 10:30:00,73.82,73.87,73.72,73.84,23200.0,25.5745,25.5919,25.5399,25.5815,23200.0
2005-05-06 11:00:00,73.86,73.9,73.74,73.74,19900.0,25.5884,25.6022,25.5468,25.5468,19900.0
2005-05-06 11:30:00,73.74,73.85,73.62,73.62,18800.0,25.5468,25.5849,25.5052,25.5052,18800.0
2005-05-06 12:00:00,73.66,73.74,73.59,73.74,5600.0,25.5191,25.5468,25.4948,25.5468,5600.0
2005-05-06 12:30:00,73.74,73.77,73.7,73.75,5400.0,25.5468,25.5572,25.533,25.5503,5400.0
2005-05-06 13:00:00,73.77,73.83,73.75,73.83,6400.0,25.5572,25.578,25.5503,25.578,6400.0
2005-05-06 13:30:00,73.83,73.88,73.8,73.8,28900.0,25.578,25.5953,25.5676,25.5676,28900.0
2005-05-06 14:00:00,73.82,73.9,73.74,73.86,10200.0,25.5745,25.6022,25.5468,25.5884,10200.0
2005-05-06 14:30:00,73.86,73.89,73.85,73.89,18400.0,25.5884,25.5988,25.5849,25.5988,18400.0
2005-05-06 15:00:00,73.89,73.89,73.74,73.74,22700.0,25.5988,25.5988,25.5468,25.5468,22700.0
2005-05-06 15:30:00,73.78,73.79,73.67,73.7,33400.0,25.5607,25.5641,25.5226,25.533,33400.0
2005-05-09 09:30:00,73.44,73.46,73.35,73.41,43200.0,25.4429,25.4498,25.4117,25.4325,43200.0
2005-05-09 10:00:00,73.42,73.45,73.3,73.41,29800.0,25.436,25.4463,25.3944,25.4325,29800.0
2005-05-09 10:30:00,73.41,73.52,73.38,73.38,26400.0,25.4325,25.4706,25.4221,25.4221,26400.0
2005-05-09 11:00:00,73.38,73.5,73.38,73.48,12600.0,25.4221,25.4637,25.4221,25.4567,12600.0
2005-05-09 11:30:00,73.47,73.65,73.47,73.65,21500.0,25.4533,25.5156,25.4533,25.5156,21500.0
2005-05-09 12:00:00,73.63,73.7,73.56,73.68,15300.0,25.5087,25.533,25.4845,25.526,15300.0
2005-05-09 12:30:00,73.69,73.75,73.62,73.74,9500.0,25.5295,25.5503,25.5052,25.5468,9500.0
2005-05-09 13:00:00,73.67,73.73,73.61,73.7,8000.0,25.5226,25.5433,25.5018,25.533,8000.0
2005-05-09 13:30:00,73.7,73.85,73.64,73.76,17400.0,25.533,25.5849,25.5122,25.5537,17400.0
2005-05-09 14:00:00,73.77,73.77,73.6,73.62,15600.0,25.5572,25.5572,25.4983,25.5052,15600.0
2005-05-09 14:30:00,73.64,73.71,73.64,73.71,13900.0,25.5122,25.5364,25.5122,25.5364,13900.0
2005-05-09 15:00:00,73.7,73.71,73.59,73.66,13600.0,25.533,25.5364,25.4948,25.5191,13600.0
2005-05-09 15:30:00,73.67,73.75,73.66,73.72,26500.0,25.5226,25.5503,25.5191,25.5399,26500.0
2005-05-10 09:30:00,73.19,73.23,73.1,73.16,52600.0,25.3563,25.3701,25.3251,25.3459,52600.0
2005-05-10 10:00:00,73.1,73.26,73.05,73.22,22900.0,25.3251,25.3805,25.3078,25.3667,22900.0
2005-05-10 10:30:00,73.19,73.26,73.13,73.19,48500.0,25.3563,25.3805,25.3355,25.3563,48500.0
2005-05-10 11:00:00,73.19,73.28,73.15,73.26,33300.0,25.3563,25.3874,25.3424,25.3805,33300.0
2005-05-10 11:30:00,73.25,73.25,73.1,73.13,17900.0,25.3771,25.3771,25.3251,25.3355,17900.0
2005-05-10 12:00:00,73.12,73.14,73.09,73.12,21300.0,25.332,25.3389,25.3216,25.332,21300.0
2005-05-10 12:30:00,73.14,73.19,73.07,73.18,24000.0,25.3389,25.3563,25.3147,25.3528,24000.0
2005-05-10 13:00:00,73.17,73.21,73.1,73.21,15800.0,25.3493,25.3632,25.3251,25.3632,15800.0
2005-05-10 13:30:00,73.29,73.3,73.21,73.24,13300.0,25.3909,25.3944,25.3632,25.3736,13300.0
2005-05-10 14:00:00,73.27,73.3,73.09,73.09,12600.0,25.384,25.3944,25.3216,25.3216,12600.0
2005-05-10 14:30:00,73.17,73.17,73.0,73.02,21300.0,25.3493,25.3493,25.2904,25.2974,21300.0
2005-05-10 15:00:00,73.0,73.07,73.0,73.04,27000.0,25.2904,25.3147,25.2904,25.3043,27000.0
2005-05-10 15:30:00,73.03,73.09,73.0,73.09,101300.0,25.3008,25.3216,25.2904,25.3216,101300.0
2005-05-11 09:30:00,73.53,73.62,73.16,73.17,47900.0,25.4741,25.5052,25.3459,25.3493,47900.0
2005-05-11 10:00:00,73.17,73.26,73.1,73.19,38900.0,25.3493,25.3805,25.3251,25.3563,38900.0
2005-05-11 10:30:00,73.16,73.52,73.16,73.24,35600.0,25.3459,25.4706,25.3459,25.3736,35600.0
2005-05-11 11:00:00,73.15,73.23,73.08,73.23,26700.0,25.3424,25.3701,25.3182,25.3701,26700.0
2005-05-11 11:30:00,73.23,73.27,73.07,73.17,9500.0,25.3701,25.384,25.3147,25.3493,9500.0
2005-05-11 12:00:00,73.17,73.33,73.1,73.23,14200.0,25.3493,25.4048,25.3251,25.3701,14200.0
2005-05-11 12:30:00,73.22,73.22,73.12,73.16,5600.0,25.3667,25.3667,25.332,25.3459,5600.0
2005-05-11 13:00:00,73.19,73.35,73.17,73.27,8100.0,25.3563,25.4117,25.3493,25.384,8100.0
2005-05-11 13:30:00,73.29,73.34,73.19,73.25,6100.0,25.3909,25.4082,25.3563,25.3771,6100.0
2005-05-11 14:00:00,73.25,73.44,73.25,73.29,17400.0,25.3771,25.4429,25.3771,25.3909,17400.0
2005-05-11 14:30:00,73.3,73.46,73.27,73.34,9400.0,25.3944,25.4498,25.384,25.4082,9400.0
2005-05-11 15:00:00,73.33,73.48,73.29,73.37,13900.0,25.4048,25.4567,25.3909,25.4186,13900.0
2005-05-11 15:30:00,73.3,73.5,73.29,73.38,44500.0,25.3944,25.4637,25.3909,25.4221,44500.0
2005-05-12 09:30:00,73.06,73.13,72.96,73.03,41000.0,25.3112,25.3355,25.2766,25.3008,41000.0
2005-05-12 10:00:00,73.02,73.18,72.95,73.03,48800.0,25.2974,25.3528,25.2731,25.3008,48800.0
2005-05-12 10:30:00,73.03,73.12,72.8,72.83,37200.0,25.3008,25.332,25.2212,25.2315,37200.0
2005-05-12 11:00:00,72.81,73.06,72.81,73.06,39000.0,25.2246,25.3112,25.2246,25.3112,39000.0
2005-05-12 11:30:00,73.1,73.1,72.9,73.07,127700.0,25.3251,25.3251,25.2558,25.3147,127700.0
2005-05-12 12:00:00,73.09,73.1,73.01,73.05,7900.0,25.3216,25.3251,25.2939,25.3078,7900.0
2005-05-12 12:30:00,73.05,73.08,72.97,73.08,6200.0,25.3078,25.3182,25.2801,25.3182,6200.0
2005-05-12 13:00:00,73.09,73.09,73.0,73.02,5600.0,25.3216,25.3216,25.2904,25.2974,5600.0
2005-05-12 13:30:00,73.02,73.02,72.84,72.85,14800.0,25.2974,25.2974,25.235,25.2385,14800.0
2005-05-12 14:00:00,72.86,72.96,72.68,72.68,66700.0,25.2419,25.2766,25.1796,25.1796,66700.0
2005-05-12 14:30:00,72.67,72.72,72.55,72.71,56600.0,25.1761,25.1934,25.1345,25.19,56600.0
2005-05-12 15:00:00,72.7,72.75,72.62,72.63,66900.0,25.1865,25.2038,25.1588,25.1623,66900.0
2005-05-12 15:30:00,72.64,72.66,72.59,72.65,83900.0,25.1657,25.1727,25.1484,25.1692,83900.0
2005-05-13 09:30:00,72.29,72.31,72.12,72.14,87900.0,25.0445,25.0514,24.9856,24.9925,87900.0
2005-05-13 10:00:00,72.16,72.21,72.03,72.14,36300.0,24.9994,25.0168,24.9544,24.9925,36300.0
2005-05-13 10:30:00,72.17,72.38,72.13,72.38,50500.0,25.0029,25.0756,24.989,25.0756,50500.0
2005-05-13 11:00:00,72.38,72.55,72.31,72.55,27600.0,25.0756,25.1345,25.0514,25.1345,27600.0
2005-05-13 11:30:00,72.56,72.56,72.37,72.55,8100.0,25.138,25.138,25.0722,25.1345,8100.0
2005-05-13 12:00:00,72.5,72.52,72.39,72.5,7500.0,25.1172,25.1242,25.0791,25.1172,7500.0
2005-05-13 12:30:00,72.48,72.5,72.4,72.42,7500.0,25.1103,25.1172,25.0826,25.0895,7500.0
2005-05-13 13:00:00,72.41,72.41,72.28,72.28,6400.0,25.086,25.086,25.041,25.041,6400.0
2005-05-13 13:30:00,72.3,72.31,72.18,72.18,30600.0,25.0479,25.0514,25.0064,25.0064,30600.0
2005-05-13 14:00:00,72.17,72.27,72.07,72.12,36100.0,25.0029,25.0375,24.9683,24.9856,36100.0
2005-05-13 14:30:00,72.11,72.17,72.02,72.15,97800.0,24.9821,25.0029,24.9509,24.996,97800.0
2005-05-13 15:00:00,72.13,72.23,72.11,72.15,46600.0,24.989,25.0237,24.9821,24.996,46600.0
2005-05-13 15:30:00,72.17,72.28,72.12,72.2,103000.0,25.0029,25.041,24.9856,25.0133,103000.0
2005-05-16 09:30:00,72.03,72.22,72.02,72.02,60300.0,24.9544,25.0202,24.9509,24.9509,60300.0
2005-05-16 10:00:00,72.02,72.23,72.02,72.18,49100.0,24.9509,25.0237,24.9509,25.0064,49100.0
2005-05-16 10:30:00,72.21,72.22,72.11,72.2,44600.0,25.0168,25.0202,24.9821,25.0133,44600.0
2005-05-16 11:00:00,72.19,72.21,72.13,72.17,72900.0,25.0098,25.0168,24.989,25.0029,72900.0
2005-05-16 11:30:00,72.17,72.38,72.17,72.38,37400.0,25.0029,25.0756,25.0029,25.0756,37400.0
2005-05-16 12:00:00,72.38,72.47,72.36,72.4,14100.0,25.0756,25.1068,25.0687,25.0826,14100.0
2005-05-16 12:30:00,72.41,72.47,72.39,72.42,16100.0,25.086,25.1068,25.0791,25.0895,16100.0
2005-05-16 13:00:00,72.44,72.44,72.38,72.39,29500.0,25.0964,25.0964,25.0756,25.0791,29500.0
2005-05-16 13:30:00,72.4,72.5,72.33,72.49,10400.0,25.0826,25.1172,25.0583,25.1138,10400.0
2005-05-16 14:00:00,72.51,72.55,72.43,72.47,28300.0,25.1207,25.1345,25.093,25.1068,28300.0
2005-05-16 14:30:00,72.53,72.54,72.39,72.54,17800.0,25.1276,25.1311,25.0791,25.1311,17800.0
2005-05-16 15:00:00,72.53,72.6,72.49,72.55,65600.0,25.1276,25.1519,25.1138,25.1345,65600.0
2005-05-16 15:30:00,72.56,72.6,72.53,72.54,102600.0,25.138,25.1519,25.1276,25.1311,102600.0
2005-05-17 09:30:00,72.42,72.53,72.4,72.49,93700.0,25.0895,25.1276,25.0826,25.1138,93700.0
2005-05-17 10:00:00,72.49,72.52,72.42,72.48,43100.0,25.1138,25.1242,25.0895,25.1103,43100.0
2005-05-17 10:30:00,72.44,72.6,72.42,72.52,24600.0,25.0964,25.1519,25.0895,25.1242,24600.0
2005-05-17 11:00:00,72.51,72.58,72.45,72.53,24100.0,25.1207,25.1449,25.0999,25.1276,24100.0
2005-05-17 11:30:00,72.53,72.54,72.45,72.47,21700.0,25.1276,25.1311,25.0999,25.1068,21700.0
2005-05-17 12:00:00,72.47,72.52,72.38,72.46,12500.0,25.1068,25.1242,25.0756,25.1034,12500.0
2005-05-17 12:30:00,72.46,72.52,72.4,72.46,7200.0,25.1034,25.1242,25.0826,25.1034,7200.0
2005-05-17 13:00:00,72.46,72.54,72.38,72.49,8700.0,25.1034,25.1311,25.0756,25.1138,8700.0
2005-05-17 13:30:00,72.47,72.56,72.44,72.55,10500.0,25.1068,25.138,25.0964,25.1345,10500.0
2005-05-17 14:00:00,72.55,72.61,72.53,72.61,13200.0,25.1345,25.1553,25.1276,25.1553,13200.0
2005-05-17 14:30:00,72.62,72.78,72.61,72.7,59700.0,25.1588,25.2142,25.1553,25.1865,59700.0
2005-05-17 15:00:00,72.68,72.7,72.56,72.65,33600.0,25.1796,25.1865,25.138,25.1692,33600.0
2005-05-17 15:30:00,72.66,72.73,72.66,72.68,91900.0,25.1727,25.1969,25.1727,25.1796,91900.0
2005-05-18 09:30:00,72.05,72.12,72.02,72.08,66400.0,25.1803,25.2048,25.1698,25.1908,66400.0
2005-05-18 10:00:00,72.09,72.22,72.08,72.22,53400.0,25.1943,25.2397,25.1908,25.2397,53400.0
2005-05-18 10:30:00,72.24,72.29,72.08,72.11,70800.0,25.2467,25.2642,25.1908,25.2013,70800.0
2005-05-18 11:00:00,72.11,72.37,72.11,72.34,48200.0,25.2013,25.2921,25.2013,25.2817,48200.0
2005-05-18 11:30:00,72.37,72.37,72.22,72.3,30500.0,25.2921,25.2921,25.2397,25.2677,30500.0
2005-05-18 12:00:00,72.3,72.42,72.28,72.33,47000.0,25.2677,25.3096,25.2607,25.2782,47000.0
2005-05-18 12:30:00,72.32,72.47,72.32,72.44,45200.0,25.2747,25.3271,25.2747,25.3166,45200.0
2005-05-18 13:00:00,72.44,72.49,72.35,72.36,38400.0,25.3166,25.3341,25.2852,25.2886,38400.0
2005-05-18 13:30:00,72.37,72.47,72.37,72.43,23100.0,25.2921,25.3271,25.2921,25.3131,23100.0
2005-05-18 14:00:00,72.43,72.47,72.36,72.44,28400.0,25.3131,25.3271,25.2886,25.3166,28400.0
2005-05-18 14:30:00,72.43,72.46,72.4,72.43,35200.0,25.3131,25.3236,25.3026,25.3131,35200.0
2005-05-18 15:00:00,72.44,72.46,72.41,72.44,25200.0,25.3166,25.3236,25.3061,25.3166,25200.0
2005-05-18 15:30:00,72.45,72.45,72.33,72.33,50300.0,25.3201,25.3201,25.2782,25.2782,50300.0
2005-05-19 09:30:00,72.21,72.26,72.18,72.22,17100.0,25.2362,25.2537,25.2257,25.2397,17100.0
2005-05-19 10:00:00,72.22,72.28,72.17,72.23,31700.0,25.2397,25.2607,25.2222,25.2432,31700.0
2005-05-19 10:30:00,72.23,72.23,72.02,72.2,61500.0,25.2432,25.2432,25.1698,25.2327,61500.0
2005-05-19 11:00:00,72.19,72.3,72.16,72.21,25400.0,25.2292,25.2677,25.2188,25.2362,25400.0
2005-05-19 11:30:00,72.2,72.25,72.17,72.17,48500.0,25.2327,25.2502,25.2222,25.2222,48500.0
2005-05-19 12:00:00,72.17,72.19,72.06,72.17,23100.0,25.2222,25.2292,25.1838,25.2222,23100.0
2005-05-19 12:30:00,72.17,72.22,72.14,72.14,13800.0,25.2222,25.2397,25.2118,25.2118,13800.0
2005-05-19 13:00:00,72.21,72.28,72.13,72.26,8100.0,25.2362,25.2607,25.2083,25.2537,8100.0
2005-05-19 13:30:00,72.26,72.3,72.14,72.14,17700.0,25.2537,25.2677,25.2118,25.2118,17700.0
2005-05-19 14:00:00,72.14,72.25,72.14,72.25,14600.0,25.2118,25.2502,25.2118,25.2502,14600.0
2005-05-19 14:30:00,72.25,72.25,72.12,72.2,15200.0,25.2502,25.2502,25.2048,25.2327,15200.0
2005-05-19 15:00:00,72.2,72.27,72.15,72.22,27400.0,25.2327,25.2572,25.2153,25.2397,27400.0
2005-05-19 15:30:00,72.22,72.26,72.17,72.17,43200.0,25.2397,25.2537,25.2222,25.2222,43200.0
2005-05-20 09:30:00,72.1,72.11,72.01,72.06,32600.0,25.1978,25.2013,25.1663,25.1838,32600.0
2005-05-20 10:00:00,72.06,72.13,72.03,72.11,82400.0,25.1838,25.2083,25.1733,25.2013,82400.0
2005-05-20 10:30:00,72.12,72.19,72.04,72.09,42400.0,25.2048,25.2292,25.1768,25.1943,42400.0
2005-05-20 11:00:00,72.06,72.1,71.93,71.93,24000.0,25.1838,25.1978,25.1384,25.1384,24000.0
2005-05-20 11:30:00,71.93,71.93,71.77,71.83,26400.0,25.1384,25.1384,25.0825,25.1034,26400.0
2005-05-20 12:00:00,71.83,71.85,71.78,71.83,26100.0,25.1034,25.1104,25.0859,25.1034,26100.0
2005-05-20 12:30:00,71.83,72.02,71.8,72.0,26200.0,25.1034,25.1698,25.0929,25.1628,26200.0
2005-05-20 13:00:00,72.0,72.09,71.89,72.09,11300.0,25.1628,25.1943,25.1244,25.1943,11300.0
2005-05-20 13:30:00,72.09,72.17,72.08,72.14,16300.0,25.1943,25.2222,25.1908,25.2118,16300.0
2005-05-20 14:00:00,72.15,72.27,72.15,72.24,27600.0,25.2153,25.2572,25.2153,25.2467,27600.0
2005-05-20 14:30:00,72.24,72.27,72.15,72.15,14500.0,25.2467,25.2572,25.2153,25.2153,14500.0
2005-05-20 15:00:00,72.16,72.2,72.15,72.18,35800.0,25.2188,25.2327,25.2153,25.2257,35800.0
2005-05-20 15:30:00,72.19,72.32,72.19,72.28,69400.0,25.2292,25.2747,25.2292,25.2607,69400.0
2005-05-23 09:30:00,72.02,72.14,72.02,72.11,32200.0,25.1698,25.2118,25.1698,25.2013,32200.0
2005-05-23 10:00:00,72.06,72.18,72.06,72.18,30100.0,25.1838,25.2257,25.1838,25.2257,30100.0
2005-05-23 10:30:00,72.18,72.28,72.06,72.12,33100.0,25.2257,25.2607,25.1838,25.2048,33100.0
2005-05-23 11:00:00,72.13,72.29,72.08,72.24,16900.0,25.2083,25.2642,25.1908,25.2467,16900.0
2005-05-23 11:30:00,72.25,72.28,72.14,72.19,14000.0,25.2502,25.2607,25.2118,25.2292,14000.0
2005-05-23 12:00:00,72.24,72.27,72.16,72.24,17000.0,25.2467,25.2572,25.2188,25.2467,17000.0
2005-05-23 12:30:00,72.24,72.24,72.14,72.18,8300.0,25.2467,25.2467,25.2118,25.2257,8300.0
2005-05-23 13:00:00,72.17,72.28,72.13,72.24,7500.0,25.2222,25.2607,25.2083,25.2467,7500.0
2005-05-23 13:30:00,72.2,72.28,72.2,72.26,8600.0,25.2327,25.2607,25.2327,25.2537,8600.0
2005-05-23 14:00:00,72.27,72.4,72.22,72.35,30800.0,25.2572,25.3026,25.2397,25.2852,30800.0
2005-05-23 14:30:00,72.34,72.43,72.32,72.43,22900.0,25.2817,25.3131,25.2747,25.3131,22900.0
2005-05-23 15:00:00,72.46,72.46,72.32,72.34,27300.0,25.3236,25.3236,25.2747,25.2817,27300.0
2005-05-23 15:30:00,72.36,72.37,72.23,72.28,45700.0,25.2886,25.2921,25.2432,25.2607,45700.0
2005-05-24 09:30:00,72.26,72.26,72.1,72.12,22400.0,25.2537,25.2537,25.1978,25.2048,22400.0
2005-05-24 10:00:00,72.12,72.14,72.02,72.06,16500.0,25.2048,25.2118,25.1698,25.1838,16500.0
2005-05-24 10:30:00,72.08,72.11,71.9,71.93,21200.0,25.1908,25.2013,25.1279,25.1384,21200.0
2005-05-24 11:00:00,71.98,72.04,71.91,72.03,13800.0,25.1558,25.1768,25.1314,25.1733,13800.0
2005-05-24 11:30:00,72.11,72.2,71.98,72.09,9300.0,25.2013,25.2327,25.1558,25.1943,9300.0
2005-05-24 12:00:00,72.19,72.27,72.06,72.06,13500.0,25.2292,25.2572,25.1838,25.1838,13500.0
2005-05-24 12:30:00,72.05,72.17,72.01,72.14,11000.0,25.1803,25.2222,25.1663,25.2118,11000.0
2005-05-24 13:00:00,72.14,72.19,72.05,72.18,11300.0,25.2118,25.2292,25.1803,25.2257,11300.0
2005-05-24 13:30:00,72.2,72.21,72.07,72.14,9800.0,25.2327,25.2362,25.1873,25.2118,9800.0
2005-05-24 14:00:00,72.13,72.21,72.09,72.12,25100.0,25.2083,25.2362,25.1943,25.2048,25100.0
2005-05-24 14:30:00,72.15,72.15,72.08,72.15,12100.0,25.2153,25.2153,25.1908,25.2153,12100.0
2005-05-24 15:00:00,72.14,72.27,72.09,72.27,19100.0,25.2118,25.2572,25.1943,25.2572,19100.0
2005-05-24 15:30:00,72.27,72.27,72.15,72.16,25100.0,25.2572,25.2572,25.2153,25.2188,25100.0
2005-05-25 09:30:00,72.01,72.06,72.01,72.06,21800.0,25.1663,25.1838,25.1663,25.1838,21800.0
2005-05-25 10:00:00,72.04,72.09,71.93,71.93,17900.0,25.1768,25.1943,25.1384,25.1384,17900.0
2005-05-25 10:30:00,71.93,72.0,71.88,71.93,18400.0,25.1384,25.1628,25.1209,25.1384,18400.0
2005-05-25 11:00:00,71.97,72.02,71.93,72.02,11700.0,25.1523,25.1698,25.1384,25.1698,11700.0
2005-05-25 11:30:00,71.97,72.02,71.9,71.95,7700.0,25.1523,25.1698,25.1279,25.1454,7700.0
2005-05-25 12:00:00,71.93,72.02,71.9,71.93,22500.0,25.1384,25.1698,25.1279,25.1384,22500.0
2005-05-25 12:30:00,71.93,71.99,71.93,71.97,7700.0,25.1384,25.1593,25.1384,25.1523,7700.0
2005-05-25 13:00:00,71.98,72.02,71.89,71.89,11800.0,25.1558,25.1698,25.1244,25.1244,11800.0
2005-05-25 13:30:00,71.89,71.97,71.89,71.97,14200.0,25.1244,25.1523,25.1244,25.1523,14200.0
2005-05-25 14:00:00,71.97,71.97,71.91,71.97,11900.0,25.1523,25.1523,25.1314,25.1523,11900.0
2005-05-25 14:30:00,71.97,72.06,71.94,72.05,29400.0,25.1523,25.1838,25.1419,25.1803,29400.0
2005-05-25 15:00:00,72.02,72.05,71.98,72.0,12000.0,25.1698,25.1803,25.1558,25.1628,12000.0
2005-05-25 15:30:00,71.99,72.07,71.98,72.04,57100.0,25.1593,25.1873,25.1558,25.1768,57100.0
2005-05-26 09:30:00,72.01,72.02,71.9,71.93,33700.0,25.1663,25.1698,25.1279,25.1384,33700.0
2005-05-26 10:00:00,71.92,72.01,71.8,71.97,48400.0,25.1349,25.1663,25.0929,25.1523,48400.0
2005-05-26 10:30:00,72.01,72.05,71.89,71.93,12400.0,25.1663,25.1803,25.1244,25.1384,12400.0
2005-05-26 11:00:00,71.96,72.04,71.9,72.04,23500.0,25.1489,25.1768,25.1279,25.1768,23500.0
2005-05-26 11:30:00,72.04,72.04,71.79,71.96,12300.0,25.1768,25.1768,25.0894,25.1489,12300.0
2005-05-26 12:00:00,71.97,72.02,71.95,71.96,7000.0,25.1523,25.1698,25.1454,25.1489,7000.0
2005-05-26 12:30:00,71.96,72.0,71.93,72.0,5900.0,25.1489,25.1628,25.1384,25.1628,5900.0
2005-05-26 13:00:00,72.0,72.02,71.88,71.92,13900.0,25.1628,25.1698,25.1209,25.1349,13900.0
2005-05-26 13:30:00,71.96,72.0,71.93,71.98,3400.0,25.1489,25.1628,25.1384,25.1558,3400.0
2005-05-26 14:00:00,72.02,72.02,71.11,71.11,8700.0,25.1698,25.1698,24.8518,24.8518,8700.0
2005-05-26 14:30:00,72.02,72.04,71.95,71.98,13400.0,25.1698,25.1768,25.1454,25.1558,13400.0
2005-05-26 15:00:00,71.98,72.09,71.98,72.09,9900.0,25.1558,25.1943,25.1558,25.1943,9900.0
2005-05-26 15:30:00,72.09,72.15,72.07,72.11,22000.0,25.1943,25.2153,25.1873,25.2013,22000.0
2005-05-27 09:30:00,71.89,71.92,71.78,71.81,32200.0,25.1244,25.1349,25.0859,25.0964,32200.0
2005-05-27 10:00:00,71.81,71.84,71.7,71.73,21200.0,25.0964,25.1069,25.058,25.0685,21200.0
2005-05-27 10:30:00,71.77,71.83,71.73,71.79,20800.0,25.0825,25.1034,25.0685,25.0894,20800.0
2005-05-27 11:00:00,71.83,71.97,71.79,71.94,15200.0,25.1034,25.1523,25.0894,25.1419,15200.0
2005-05-27 11:30:00,71.99,72.07,71.96,72.03,14700.0,25.1593,25.1873,25.1489,25.1733,14700.0
2005-05-27 12:00:00,72.02,72.09,72.02,72.08,6100.0,25.1698,25.1943,25.1698,25.1908,6100.0
2005-05-27 12:30:00,72.05,72.09,71.97,72.06,5200.0,25.1803,25.1943,25.1523,25.1838,5200.0
2005-05-27 13:00:00,72.07,72.1,72.02,72.02,11900.0,25.1873,25.1978,25.1698,25.1698,11900.0
2005-05-27 13:30:00,72.02,72.05,72.01,72.05,4700.0,25.1698,25.1803,25.1663,25.1803,4700.0
2005-05-27 14:00:00,72.04,72.07,72.02,72.07,11000.0,25.1768,25.1873,25.1698,25.1873,11000.0
2005-05-27 14:30:00,72.06,72.07,72.02,72.04,9500.0,25.1838,25.1873,25.1698,25.1768,9500.0
2005-05-27 15:00:00,72.05,72.07,72.0,72.05,33100.0,25.1803,25.1873,25.1628,25.1803,33100.0
2005-05-27 15:30:00,72.05,72.05,72.02,72.02,15800.0,25.1803,25.1803,25.1698,25.1698,15800.0
2005-05-31 09:30:00,72.14,72.19,72.02,72.02,27800.0,25.2118,25.2292,25.1698,25.1698,27800.0
2005-05-31 10:00:00,72.02,72.19,72.01,72.19,26700.0,25.1698,25.2292,25.1663,25.2292,26700.0
2005-05-31 10:30:00,72.17,72.19,71.96,72.02,32800.0,25.2222,25.2292,25.1489,25.1698,32800.0
2005-05-31 11:00:00,72.02,72.06,71.98,72.03,21500.0,25.1698,25.1838,25.1558,25.1733,21500.0
2005-05-31 11:30:00,72.03,72.11,72.0,72.05,8800.0,25.1733,25.2013,25.1628,25.1803,8800.0
2005-05-31 12:00:00,72.01,72.12,72.0,72.05,9700.0,25.1663,25.2048,25.1628,25.1803,9700.0
2005-05-31 12:30:00,72.05,72.09,71.99,72.05,7800.0,25.1803,25.1943,25.1593,25.1803,7800.0
2005-05-31 13:00:00,72.05,72.1,72.01,72.05,8100.0,25.1803,25.1978,25.1663,25.1803,8100.0
2005-05-31 13:30:00,72.06,72.11,72.03,72.1,8100.0,25.1838,25.2013,25.1733,25.1978,8100.0
2005-05-31 14:00:00,72.1,72.11,72.02,72.05,6600.0,25.1978,25.2013,25.1698,25.1803,6600.0
2005-05-31 14:30:00,72.06,72.12,72.02,72.07,19600.0,25.1838,25.2048,25.1698,25.1873,19600.0
2005-05-31 15:00:00,72.03,72.14,72.03,72.1,16100.0,25.1733,25.2118,25.1733,25.1978,16100.0
2005-05-31 15:30:00,72.04,72.09,71.89,71.98,28500.0,25.1768,25.1943,25.1244,25.1558,28500.0
2005-06-01 09:30:00,71.98,72.08,71.92,72.07,21700.0,25.1558,25.1908,25.1349,25.1873,21700.0
2005-06-01 10:00:00,72.08,72.28,72.02,72.22,65900.0,25.1908,25.2607,25.1698,25.2397,65900.0
2005-06-01 10:30:00,72.23,72.28,72.17,72.24,25200.0,25.2432,25.2607,25.2222,25.2467,25200.0
2005-06-01 11:00:00,72.26,72.44,72.2,72.39,31200.0,25.2537,25.3166,25.2327,25.2991,31200.0
2005-06-01 11:30:00,72.39,72.59,72.39,72.59,40100.0,25.2991,25.369,25.2991,25.369,40100.0
2005-06-01 12:00:00,72.6,72.65,72.44,72.51,20900.0,25.3725,25.39,25.3166,25.3411,20900.0
2005-06-01 12:30:00,72.44,72.54,72.34,72.54,10000.0,25.3166,25.3516,25.2817,25.3516,10000.0
2005-06-01 13:00:00,72.54,72.6,72.47,72.51,10200.0,25.3516,25.3725,25.3271,25.3411,10200.0
2005-06-01 13:30:00,72.51,72.53,72.42,72.47,8600.0,25.3411,25.3481,25.3096,25.3271,8600.0
2005-06-01 14:00:00,72.47,72.47,72.3,72.37,23400.0,25.3271,25.3271,25.2677,25.2921,23400.0
2005-06-01 14:30:00,72.35,72.42,72.22,72.28,45000.0,25.2852,25.3096,25.2397,25.2607,45000.0
2005-06-01 15:00:00,72.28,72.33,72.24,72.29,22600.0,25.2607,25.2782,25.2467,25.2642,22600.0
2005-06-01 15:30:00,72.29,72.38,72.27,72.38,28200.0,25.2642,25.2956,25.2572,25.2956,28200.0
2005-06-02 09:30:00,72.14,72.15,72.09,72.12,30700.0,25.2118,25.2153,25.1943,25.2048,30700.0
2005-06-02 10:00:00,72.12,72.26,72.05,72.26,37900.0,25.2048,25.2537,25.1803,25.2537,37900.0
2005-06-02 10:30:00,72.26,72.36,72.21,72.32,13800.0,25.2537,25.2886,25.2362,25.2747,13800.0
2005-06-02 11:00:00,72.32,72.4,72.29,72.31,6800.0,25.2747,25.3026,25.2642,25.2712,6800.0
2005-06-02 11:30:00,72.29,72.41,72.27,72.39,13200.0,25.2642,25.3061,25.2572,25.2991,13200.0
2005-06-02 12:00:00,72.35,72.41,72.33,72.41,3700.0,25.2852,25.3061,25.2782,25.3061,3700.0
2005-06-02 12:30:00,72.41,72.47,72.37,72.46,5000.0,25.3061,25.3271,25.2921,25.3236,5000.0
2005-06-02 13:00:00,72.46,72.46,72.36,72.45,11400.0,25.3236,25.3236,25.2886,25.3201,11400.0
2005-06-02 13:30:00,72.44,72.44,72.29,72.34,10200.0,25.3166,25.3166,25.2642,25.2817,10200.0
2005-06-02 14:00:00,72.34,72.44,72.32,72.41,11800.0,25.2817,25.3166,25.2747,25.3061,11800.0
2005-06-02 14:30:00,72.44,72.56,72.42,72.52,45400.0,25.3166,25.3585,25.3096,25.3446,45400.0
2005-06-02 15:00:00,72.52,72.52,72.41,72.46,13600.0,25.3446,25.3446,25.3061,25.3236,13600.0
2005-06-02 15:30:00,72.42,72.5,72.4,72.46,14200.0,25.3096,25.3376,25.3026,25.3236,14200.0
2005-06-03 09:30:00,72.1,72.18,72.02,72.07,42600.0,25.1978,25.2257,25.1698,25.1873,42600.0
2005-06-03 10:00:00,72.02,72.04,71.94,71.97,34300.0,25.1698,25.1768,25.1419,25.1523,34300.0
2005-06-03 10:30:00,71.95,72.11,71.92,72.07,37400.0,25.1454,25.2013,25.1349,25.1873,37400.0
2005-06-03 11:00:00,72.02,72.03,71.93,71.97,21100.0,25.1698,25.1733,25.1384,25.1523,21100.0
2005-06-03 11:30:00,71.97,72.01,71.91,71.91,22500.0,25.1523,25.1663,25.1314,25.1314,22500.0
2005-06-03 12:00:00,71.92,71.96,71.87,71.87,17300.0,25.1349,25.1489,25.1174,25.1174,17300.0
2005-06-03 12:30:00,71.88,71.89,71.83,71.85,29600.0,25.1209,25.1244,25.1034,25.1104,29600.0
2005-06-03 13:00:00,71.86,71.86,71.81,71.82,23200.0,25.1139,25.1139,25.0964,25.0999,23200.0
2005-06-03 13:30:00,71.82,71.87,71.73,71.81,46700.0,25.0999,25.1174,25.0685,25.0964,46700.0
2005-06-03 14:00:00,71.81,71.93,71.76,71.81,28000.0,25.0964,25.1384,25.079,25.0964,28000.0
2005-06-03 14:30:00,71.8,71.83,71.66,71.7,12900.0,25.0929,25.1034,25.044,25.058,12900.0
2005-06-03 15:00:00,71.7,71.8,71.69,71.73,20400.0,25.058,25.0929,25.0545,25.0685,20400.0
2005-06-03 15:30:00,71.73,71.87,71.73,71.85,31800.0,25.0685,25.1174,25.0685,25.1104,31800.0
2005-06-06 09:30:00,71.99,72.0,71.9,71.95,23500.0,25.1593,25.1628,25.1279,25.1454,23500.0
2005-06-06 10:00:00,71.95,71.95,71.86,71.92,21700.0,25.1454,25.1454,25.1139,25.1349,21700.0
2005-06-06 10:30:00,71.89,71.93,71.84,71.84,21500.0,25.1244,25.1384,25.1069,25.1069,21500.0
2005-06-06 11:00:00,71.83,72.0,71.82,71.97,17500.0,25.1034,25.1628,25.0999,25.1523,17500.0
2005-06-06 11:30:00,71.96,72.01,71.87,71.97,14800.0,25.1489,25.1663,25.1174,25.1523,14800.0
2005-06-06 12:00:00,71.96,72.1,71.96,72.02,6100.0,25.1489,25.1978,25.1489,25.1698,6100.0
2005-06-06 12:30:00,72.02,72.08,72.02,72.05,7200.0,25.1698,25.1908,25.1698,25.1803,7200.0
2005-06-06 13:00:00,72.04,72.13,72.03,72.1,5500.0,25.1768,25.2083,25.1733,25.1978,5500.0
2005-06-06 13:30:00,72.07,72.32,72.06,72.22,16300.0,25.1873,25.2747,25.1838,25.2397,16300.0
2005-06-06 14:00:00,72.21,72.31,72.2,72.21,36500.0,25.2362,25.2712,25.2327,25.2362,36500.0
2005-06-06 14:30:00,72.21,72.32,72.18,72.26,10500.0,25.2362,25.2747,25.2257,25.2537,10500.0
2005-06-06 15:00:00,72.23,72.25,72.13,72.22,10900.0,25.2432,25.2502,25.2083,25.2397,10900.0
2005-06-06 15:30:00,72.22,72.36,72.22,72.35,60100.0,25.2397,25.2886,25.2397,25.2852,60100.0
2005-06-07 09:30:00,72.33,72.47,72.25,72.47,42300.0,25.2782,25.3271,25.2502,25.3271,42300.0
2005-06-07 10:00:00,72.44,72.55,72.38,72.5,79000.0,25.3166,25.355,25.2956,25.3376,79000.0
2005-06-07 10:30:00,72.52,72.6,72.48,72.6,32700.0,25.3446,25.3725,25.3306,25.3725,32700.0
2005-06-07 11:00:00,72.62,72.69,72.54,72.64,35500.0,25.3795,25.404,25.3516,25.3865,35500.0
2005-06-07 11:30:00,72.5,72.75,72.5,72.69,24200.0,25.3376,25.4249,25.3376,25.404,24200.0
2005-06-07 12:00:00,72.68,72.75,72.56,72.59,23700.0,25.4005,25.4249,25.3585,25.369,23700.0
2005-06-07 12:30:00,72.58,72.69,72.51,72.6,9900.0,25.3655,25.404,25.3411,25.3725,9900.0
2005-06-07 13:00:00,72.6,72.64,72.54,72.64,18100.0,25.3725,25.3865,25.3516,25.3865,18100.0
2005-06-07 13:30:00,72.64,72.71,72.49,72.5,26600.0,25.3865,25.411,25.3341,25.3376,26600.0
2005-06-07 14:00:00,72.47,72.54,72.39,72.47,9000.0,25.3271,25.3516,25.2991,25.3271,9000.0
2005-06-07 14:30:00,72.47,72.52,72.43,72.5,18900.0,25.3271,25.3446,25.3131,25.3376,18900.0
2005-06-07 15:00:00,72.5,72.51,72.43,72.48,14300.0,25.3376,25.3411,25.3131,25.3306,14300.0
2005-06-07 15:30:00,72.48,72.49,72.29,72.32,25500.0,25.3306,25.3341,25.2642,25.2747,25500.0
2005-06-08 09:30:00,72.69,72.7,72.58,72.69,42000.0,25.404,25.4075,25.3655,25.404,42000.0
2005-06-08 10:00:00,72.7,72.7,72.61,72.64,40300.0,25.4075,25.4075,25.376,25.3865,40300.0
2005-06-08 10:30:00,72.63,72.7,72.54,72.7,13800.0,25.383,25.4075,25.3516,25.4075,13800.0
2005-06-08 11:00:00,72.69,72.69,72.61,72.62,17700.0,25.404,25.404,25.376,25.3795,17700.0
2005-06-08 11:30:00,72.63,72.7,72.61,72.67,8800.0,25.383,25.4075,25.376,25.397,8800.0
2005-06-08 12:00:00,72.68,72.69,72.58,72.62,10100.0,25.4005,25.404,25.3655,25.3795,10100.0
2005-06-08 12:30:00,72.62,72.65,72.61,72.64,9100.0,25.3795,25.39,25.376,25.3865,9100.0
2005-06-08 13:00:00,72.59,72.59,72.47,72.53,6900.0,25.369,25.369,25.3271,25.3481,6900.0
2005-06-08 13:30:00,72.53,72.53,72.38,72.39,9100.0,25.3481,25.3481,25.2956,25.2991,9100.0
2005-06-08 14:00:00,72.39,72.49,72.24,72.3,20200.0,25.2991,25.3341,25.2467,25.2677,20200.0
2005-06-08 14:30:00,72.3,72.3,72.15,72.2,27500.0,25.2677,25.2677,25.2153,25.2327,27500.0
2005-06-08 15:00:00,72.16,72.2,72.07,72.18,33500.0,25.2188,25.2327,25.1873,25.2257,33500.0
2005-06-08 15:30:00,72.18,72.29,72.13,72.26,80000.0,25.2257,25.2642,25.2083,25.2537,80000.0
2005-06-09 09:30:00,72.5,72.5,72.39,72.42,21000.0,25.3376,25.3376,25.2991,25.3096,21000.0
2005-06-09 10:00:00,72.41,72.56,72.25,72.25,40100.0,25.3061,25.3585,25.2502,25.2502,40100.0
2005-06-09 10:30:00,72.26,72.32,72.2,72.22,23900.0,25.2537,25.2747,25.2327,25.2397,23900.0
2005-06-09 11:00:00,72.26,72.35,72.23,72.3,38400.0,25.2537,25.2852,25.2432,25.2677,38400.0
2005-06-09 11:30:00,72.3,72.49,72.3,72.48,10300.0,25.2677,25.3341,25.2677,25.3306,10300.0
2005-06-09 12:00:00,72.44,72.56,72.43,72.54,6700.0,25.3166,25.3585,25.3131,25.3516,6700.0
2005-06-09 12:30:00,72.54,72.56,72.51,72.51,7700.0,25.3516,25.3585,25.3411,25.3411,7700.0
2005-06-09 13:00:00,72.51,72.54,72.41,72.54,8500.0,25.3411,25.3516,25.3061,25.3516,8500.0
2005-06-09 13:30:00,72.41,72.53,72.36,72.37,10300.0,25.3061,25.3481,25.2886,25.2921,10300.0
2005-06-09 14:00:00,72.44,72.52,72.39,72.44,11200.0,25.3166,25.3446,25.2991,25.3166,11200.0
2005-06-09 14:30:00,72.45,72.51,72.37,72.46,13000.0,25.3201,25.3411,25.2921,25.3236,13000.0
2005-06-09 15:00:00,72.46,72.6,72.46,72.53,28600.0,25.3236,25.3725,25.3236,25.3481,28600.0
2005-06-09 15:30:00,72.53,72.56,72.49,72.52,20100.0,25.3481,25.3585,25.3341,25.3446,20100.0
2005-06-10 09:30:00,72.8,72.83,72.64,72.66,30600.0,25.4424,25.4529,25.3865,25.3935,30600.0
2005-06-10 10:00:00,72.64,72.65,72.52,72.53,28500.0,25.3865,25.39,25.3446,25.3481,28500.0
2005-06-10 10:30:00,72.55,72.57,72.48,72.51,20700.0,25.355,25.362,25.3306,25.3411,20700.0
2005-06-10 11:00:00,72.53,72.56,72.45,72.48,31200.0,25.3481,25.3585,25.3201,25.3306,31200.0
2005-06-10 11:30:00,72.47,72.55,72.45,72.45,6800.0,25.3271,25.355,25.3201,25.3201,6800.0
2005-06-10 12:00:00,72.43,72.5,72.41,72.41,18700.0,25.3131,25.3376,25.3061,25.3061,18700.0
2005-06-10 12:30:00,72.43,72.44,72.41,72.42,20500.0,25.3131,25.3166,25.3061,25.3096,20500.0
2005-06-10 13:00:00,72.46,72.51,72.41,72.43,16100.0,25.3236,25.3411,25.3061,25.3131,16100.0
2005-06-10 13:30:00,72.44,72.45,72.4,72.41,4900.0,25.3166,25.3201,25.3026,25.3061,4900.0
2005-06-10 14:00:00,72.41,72.48,72.4,72.44,7500.0,25.3061,25.3306,25.3026,25.3166,7500.0
2005-06-10 14:30:00,72.45,72.45,72.38,72.38,9700.0,25.3201,25.3201,25.2956,25.2956,9700.0
2005-06-10 15:00:00,72.39,72.58,72.39,72.57,20200.0,25.2991,25.3655,25.2991,25.362,20200.0
2005-06-10 15:30:00,72.58,72.64,72.52,72.53,20300.0,25.3655,25.3865,25.3446,25.3481,20300.0
2005-06-13 09:30:00,72.47,72.47,72.36,72.4,43200.0,25.3271,25.3271,25.2886,25.3026,43200.0
2005-06-13 10:00:00,72.39,72.52,72.33,72.48,80000.0,25.2991,25.3446,25.2782,25.3306,80000.0
2005-06-13 10:30:00,72.49,72.61,72.46,72.57,26100.0,25.3341,25.376,25.3236,25.362,26100.0
2005-06-13 11:00:00,72.57,72.64,72.52,72.55,28100.0,25.362,25.3865,25.3446,25.355,28100.0
2005-06-13 11:30:00,72.6,72.61,72.55,72.56,8900.0,25.3725,25.376,25.355,25.3585,8900.0
2005-06-13 12:00:00,72.61,72.64,72.5,72.61,10300.0,25.376,25.3865,25.3376,25.376,10300.0
2005-06-13 12:30:00,72.62,72.66,72.56,72.61,7100.0,25.3795,25.3935,25.3585,25.376,7100.0
2005-06-13 13:00:00,72.63,72.7,72.58,72.69,7600.0,25.383,25.4075,25.3655,25.404,7600.0
2005-06-13 13:30:00,72.69,72.69,72.62,72.62,10300.0,25.404,25.404,25.3795,25.3795,10300.0
2005-06-13 14:00:00,72.62,72.63,72.52,72.6,9000.0,25.3795,25.383,25.3446,25.3725,9000.0
2005-06-13 14:30:00,72.54,72.59,72.46,72.58,18400.0,25.3516,25.369,25.3236,25.3655,18400.0
2005-06-13 15:00:00,72.6,72.6,72.45,72.57,18100.0,25.3725,25.3725,25.3201,25.362,18100.0
2005-06-13 15:30:00,72.59,72.61,72.44,72.53,28600.0,25.369,25.376,25.3166,25.3481,28600.0
2005-06-14 09:30:00,72.51,72.64,72.51,72.61,43100.0,25.3411,25.3865,25.3411,25.376,43100.0
2005-06-14 10:00:00,72.64,72.7,72.58,72.7,27300.0,25.3865,25.4075,25.3655,25.4075,27300.0
2005-06-14 10:30:00,72.66,72.74,72.63,72.66,25500.0,25.3935,25.4215,25.383,25.3935,25500.0
2005-06-14 11:00:00,72.64,72.68,72.61,72.65,11300.0,25.3865,25.4005,25.376,25.39,11300.0
2005-06-14 11:30:00,72.64,72.64,72.59,72.61,8500.0,25.3865,25.3865,25.369,25.376,8500.0
2005-06-14 12:00:00,72.61,72.66,72.61,72.65,5100.0,25.376,25.3935,25.376,25.39,5100.0
2005-06-14 12:30:00,72.64,72.67,72.61,72.67,3600.0,25.3865,25.397,25.376,25.397,3600.0
2005-06-14 13:00:00,72.69,72.7,72.61,72.7,6900.0,25.404,25.4075,25.376,25.4075,6900.0
2005-06-14 13:30:00,72.71,72.79,72.71,72.79,23800.0,25.411,25.4389,25.411,25.4389,23800.0
2005-06-14 14:00:00,72.79,72.8,72.69,72.69,6700.0,25.4389,25.4424,25.404,25.404,6700.0
2005-06-14 14:30:00,72.69,72.74,72.65,72.68,5500.0,25.404,25.4215,25.39,25.4005,5500.0
2005-06-14 15:00:00,72.68,72.73,72.66,72.71,17600.0,25.4005,25.418,25.3935,25.411,17600.0
2005-06-14 15:30:00,72.71,72.71,72.61,72.67,31900.0,25.411,25.411,25.376,25.397,31900.0
2005-06-15 09:30:00,72.69,72.74,72.61,72.71,17400.0,25.404,25.4215,25.376,25.411,17400.0
2005-06-15 10:00:00,72.7,72.71,72.47,72.49,29500.0,25.4075,25.411,25.3271,25.3341,29500.0
2005-06-15 10:30:00,72.45,72.56,72.45,72.56,22600.0,25.3201,25.3585,25.3201,25.3585,22600.0
2005-06-15 11:00:00,72.58,72.61,72.46,72.61,15900.0,25.3655,25.376,25.3236,25.376,15900.0
2005-06-15 11:30:00,72.56,72.61,72.51,72.55,4400.0,25.3585,25.376,25.3411,25.355,4400.0
2005-06-15 12:00:00,72.55,72.58,72.51,72.56,9400.0,25.355,25.3655,25.3411,25.3585,9400.0
2005-06-15 12:30:00,72.56,72.66,72.55,72.61,4000.0,25.3585,25.3935,25.355,25.376,4000.0
2005-06-15 13:00:00,72.61,72.71,72.61,72.61,8900.0,25.376,25.411,25.376,25.376,8900.0
2005-06-15 13:30:00,72.61,72.71,72.59,72.71,4000.0,25.376,25.411,25.369,25.411,4000.0
2005-06-15 14:00:00,72.7,72.77,72.68,72.68,18700.0,25.4075,25.4319,25.4005,25.4005,18700.0
2005-06-15 14:30:00,72.68,72.77,72.67,72.74,22900.0,25.4005,25.4319,25.397,25.4215,22900.0
2005-06-15 15:00:00,72.69,72.74,72.61,72.73,18800.0,25.404,25.4215,25.376,25.418,18800.0
2005-06-15 15:30:00,72.74,72.79,72.71,72.79,38900.0,25.4215,25.4389,25.411,25.4389,38900.0
2005-06-16 09:30:00,72.52,72.53,72.41,72.43,66300.0,25.3446,25.3481,25.3061,25.3131,66300.0
2005-06-16 10:00:00,72.44,72.49,72.4,72.42,23300.0,25.3166,25.3341,25.3026,25.3096,23300.0
2005-06-16 10:30:00,72.46,72.55,72.43,72.45,24300.0,25.3236,25.355,25.3131,25.3201,24300.0
2005-06-16 11:00:00,72.45,72.63,72.45,72.6,11600.0,25.3201,25.383,25.3201,25.3725,11600.0
2005-06-16 11:30:00,72.61,72.66,72.49,72.56,11100.0,25.376,25.3935,25.3341,25.3585,11100.0
2005-06-16 12:00:00,72.61,72.61,72.51,72.53,16500.0,25.376,25.376,25.3411,25.3481,16500.0
2005-06-16 12:30:00,72.53,72.61,72.53,72.57,23800.0,25.3481,25.376,25.3481,25.362,23800.0
2005-06-16 13:00:00,72.57,72.59,72.5,72.52,19200.0,25.362,25.369,25.3376,25.3446,19200.0
2005-06-16 13:30:00,72.55,72.56,72.51,72.52,5900.0,25.355,25.3585,25.3411,25.3446,5900.0
2005-06-16 14:00:00,72.54,72.56,72.52,72.53,12700.0,25.3516,25.3585,25.3446,25.3481,12700.0
2005-06-16 14:30:00,72.53,72.64,72.52,72.58,26200.0,25.3481,25.3865,25.3446,25.3655,26200.0
2005-06-16 15:00:00,72.59,72.63,72.52,72.63,21000.0,25.369,25.383,25.3446,25.383,21000.0
2005-06-16 15:30:00,72.64,72.65,72.58,72.61,61100.0,25.3865,25.39,25.3655,25.376,61100.0
2005-06-17 09:30:00,72.9,72.92,72.76,72.82,65500.0,25.4774,25.4844,25.4284,25.4494,65500.0
2005-06-17 10:00:00,72.82,72.92,72.81,72.83,42000.0,25.4494,25.4844,25.4459,25.4529,42000.0
2005-06-17 10:30:00,72.87,73.0,72.83,72.88,37500.0,25.4669,25.5123,25.4529,25.4704,37500.0
2005-06-17 11:00:00,72.82,72.91,72.79,72.86,29700.0,25.4494,25.4809,25.4389,25.4634,29700.0
2005-06-17 11:30:00,72.8,72.91,72.8,72.88,17000.0,25.4424,25.4809,25.4424,25.4704,17000.0
2005-06-17 12:00:00,72.88,72.91,72.85,72.87,7100.0,25.4704,25.4809,25.4599,25.4669,7100.0
2005-06-17 12:30:00,72.86,72.9,72.85,72.87,6100.0,25.4634,25.4774,25.4599,25.4669,6100.0
2005-06-17 13:00:00,72.87,72.91,72.87,72.89,10100.0,25.4669,25.4809,25.4669,25.4739,10100.0
2005-06-17 13:30:00,72.9,72.95,72.87,72.93,29000.0,25.4774,25.4948,25.4669,25.4879,29000.0
2005-06-17 14:00:00,72.92,73.0,72.9,72.95,28300.0,25.4844,25.5123,25.4774,25.4948,28300.0
2005-06-17 14:30:00,72.95,72.95,72.82,72.82,43200.0,25.4948,25.4948,25.4494,25.4494,43200.0
2005-06-17 15:00:00,72.82,72.85,72.72,72.75,116600.0,25.4494,25.4599,25.4145,25.4249,116600.0
2005-06-17 15:30:00,72.77,72.85,72.77,72.83,62100.0,25.4319,25.4599,25.4319,25.4529,62100.0
2005-06-20 09:30:00,72.71,72.74,72.59,72.65,54300.0,25.411,25.4215,25.369,25.39,54300.0
2005-06-20 10:00:00,72.61,72.61,72.51,72.59,45100.0,25.376,25.376,25.3411,25.369,45100.0
2005-06-20 10:30:00,72.56,72.69,72.55,72.69,52400.0,25.3585,25.404,25.355,25.404,52400.0
2005-06-20 11:00:00,72.71,72.74,72.67,72.73,33000.0,25.411,25.4215,25.397,25.418,33000.0
2005-06-20 11:30:00,72.71,72.71,72.61,72.69,12300.0,25.411,25.411,25.376,25.404,12300.0
2005-06-20 12:00:00,72.69,72.74,72.68,72.73,12800.0,25.404,25.4215,25.4005,25.418,12800.0
2005-06-20 12:30:00,72.71,72.73,72.62,72.66,23700.0,25.411,25.418,25.3795,25.3935,23700.0
2005-06-20 13:00:00,72.65,72.67,72.61,72.62,19000.0,25.39,25.397,25.376,25.3795,19000.0
2005-06-20 13:30:00,72.63,72.78,72.62,72.74,18700.0,25.383,25.4354,25.3795,25.4215,18700.0
2005-06-20 14:00:00,72.76,72.8,72.66,72.76,19300.0,25.4284,25.4424,25.3935,25.4284,19300.0
2005-06-20 14:30:00,72.77,72.91,72.77,72.9,14500.0,25.4319,25.4809,25.4319,25.4774,14500.0
2005-06-20 15:00:00,72.9,72.99,72.89,72.9,18200.0,25.4774,25.5088,25.4739,25.4774,18200.0
2005-06-20 15:30:00,72.9,72.93,72.84,72.86,28000.0,25.4774,25.4879,25.4564,25.4634,28000.0
2005-06-21 09:30:00,72.88,72.89,72.71,72.72,21800.0,25.4704,25.4739,25.411,25.4145,21800.0
2005-06-21 10:00:00,72.72,72.77,72.69,72.77,18100.0,25.4145,25.4319,25.404,25.4319,18100.0
2005-06-21 10:30:00,72.77,72.94,72.73,72.87,33200.0,25.4319,25.4913,25.418,25.4669,33200.0
2005-06-21 11:00:00,72.88,73.09,72.77,72.82,49200.0,25.4704,25.5438,25.4319,25.4494,49200.0
2005-06-21 11:30:00,72.83,72.89,72.78,72.89,9800.0,25.4529,25.4739,25.4354,25.4739,9800.0
2005-06-21 12:00:00,72.89,72.94,72.86,72.88,10900.0,25.4739,25.4913,25.4634,25.4704,10900.0
2005-06-21 12:30:00,72.9,72.94,72.89,72.94,5700.0,25.4774,25.4913,25.4739,25.4913,5700.0
2005-06-21 13:00:00,72.94,72.94,72.88,72.9,10000.0,25.4913,25.4913,25.4704,25.4774,10000.0
2005-06-21 13:30:00,72.94,73.02,72.87,72.88,14200.0,25.4913,25.5193,25.4669,25.4704,14200.0
2005-06-21 14:00:00,72.9,72.94,72.85,72.94,8600.0,25.4774,25.4913,25.4599,25.4913,8600.0
2005-06-21 14:30:00,72.94,72.96,72.87,72.9,9700.0,25.4913,25.4983,25.4669,25.4774,9700.0
2005-06-21 15:00:00,72.89,72.92,72.78,72.82,24100.0,25.4739,25.4844,25.4354,25.4494,24100.0
2005-06-21 15:30:00,72.81,73.01,72.8,72.81,19100.0,25.4459,25.5158,25.4424,25.4459,19100.0
2005-06-22 09:30:00,73.58,73.68,73.51,73.53,77100.0,25.715,25.75,25.6906,25.6975,77100.0
2005-06-22 10:00:00,73.53,73.69,73.52,73.65,40000.0,25.6975,25.7535,25.694,25.7395,40000.0
2005-06-22 10:30:00,73.61,73.68,73.55,73.6,50900.0,25.7255,25.75,25.7045,25.722,50900.0
2005-06-22 11:00:00,73.58,73.59,73.48,73.59,30200.0,25.715,25.7185,25.6801,25.7185,30200.0
2005-06-22 11:30:00,73.58,73.6,73.42,73.5,21000.0,25.715,25.722,25.6591,25.6871,21000.0
2005-06-22 12:00:00,73.51,73.6,73.5,73.55,8800.0,25.6906,25.722,25.6871,25.7045,8800.0
2005-06-22 12:30:00,73.57,73.65,73.57,73.65,9300.0,25.7115,25.7395,25.7115,25.7395,9300.0
2005-06-22 13:00:00,73.68,73.69,73.64,73.69,3000.0,25.75,25.7535,25.736,25.7535,3000.0
2005-06-22 13:30:00,73.66,73.68,73.61,73.65,8700.0,25.743,25.75,25.7255,25.7395,8700.0
2005-06-22 14:00:00,73.65,73.68,73.58,73.68,18500.0,25.7395,25.75,25.715,25.75,18500.0
2005-06-22 14:30:00,73.69,73.71,73.62,73.65,22800.0,25.7535,25.7605,25.729,25.7395,22800.0
2005-06-22 15:00:00,73.65,73.71,73.62,73.64,17400.0,25.7395,25.7605,25.729,25.736,17400.0
2005-06-22 15:30:00,73.64,73.64,73.52,73.52,36200.0,25.736,25.736,25.694,25.694,36200.0
2005-06-23 09:30:00,73.9,73.92,73.85,73.91,60500.0,25.8269,25.8338,25.8094,25.8303,60500.0
2005-06-23 10:00:00,73.91,73.98,73.88,73.97,141800.0,25.8303,25.8548,25.8199,25.8513,141800.0
2005-06-23 10:30:00,73.92,74.07,73.88,73.94,40100.0,25.8338,25.8863,25.8199,25.8408,40100.0
2005-06-23 11:00:00,73.98,74.05,73.85,74.01,31500.0,25.8548,25.8793,25.8094,25.8653,31500.0
2005-06-23 11:30:00,74.01,74.11,73.92,74.05,20500.0,25.8653,25.9002,25.8338,25.8793,20500.0
2005-06-23 12:00:00,73.99,74.01,73.8,74.01,19800.0,25.8583,25.8653,25.7919,25.8653,19800.0
2005-06-23 12:30:00,73.97,74.0,73.93,73.93,5200.0,25.8513,25.8618,25.8373,25.8373,5200.0
2005-06-23 13:00:00,73.93,73.96,73.86,73.96,22000.0,25.8373,25.8478,25.8129,25.8478,22000.0
2005-06-23 13:30:00,73.93,73.93,73.74,73.75,33300.0,25.8373,25.8373,25.7709,25.7744,33300.0
2005-06-23 14:00:00,73.75,73.78,73.67,73.68,25300.0,25.7744,25.7849,25.7465,25.75,25300.0
2005-06-23 14:30:00,73.68,73.7,73.67,73.68,30000.0,25.75,25.757,25.7465,25.75,30000.0
2005-06-23 15:00:00,73.68,73.69,73.58,73.59,93100.0,25.75,25.7535,25.715,25.7185,93100.0
2005-06-23 15:30:00,73.59,73.59,73.54,73.55,91600.0,25.7185,25.7185,25.701,25.7045,91600.0
2005-06-24 09:30:00,73.73,73.8,73.72,73.76,26100.0,25.7674,25.7919,25.7639,25.7779,26100.0
2005-06-24 10:00:00,73.77,73.78,73.64,73.64,34100.0,25.7814,25.7849,25.736,25.736,34100.0
2005-06-24 10:30:00,73.63,73.74,73.63,73.68,19500.0,25.7325,25.7709,25.7325,25.75,19500.0
2005-06-24 11:00:00,73.7,73.77,73.65,73.7,23000.0,25.757,25.7814,25.7395,25.757,23000.0
2005-06-24 11:30:00,73.74,73.75,73.63,73.65,11600.0,25.7709,25.7744,25.7325,25.7395,11600.0
2005-06-24 12:00:00,73.66,73.75,73.66,73.74,14400.0,25.743,25.7744,25.743,25.7709,14400.0
2005-06-24 12:30:00,73.75,73.8,73.69,73.8,9700.0,25.7744,25.7919,25.7535,25.7919,9700.0
2005-06-24 13:00:00,73.78,73.79,73.65,73.66,18400.0,25.7849,25.7884,25.7395,25.743,18400.0
2005-06-24 13:30:00,73.66,73.75,73.57,73.57,14100.0,25.743,25.7744,25.7115,25.7115,14100.0
2005-06-24 14:00:00,73.57,73.65,73.53,73.6,13300.0,25.7115,25.7395,25.6975,25.722,13300.0
2005-06-24 14:30:00,73.58,73.62,73.53,73.55,8800.0,25.715,25.729,25.6975,25.7045,8800.0
2005-06-24 15:00:00,73.58,73.63,73.56,73.56,47900.0,25.715,25.7325,25.708,25.708,47900.0
2005-06-24 15:30:00,73.57,73.67,73.57,73.59,32400.0,25.7115,25.7465,25.7115,25.7185,32400.0
2005-06-27 09:30:00,73.5,73.52,73.39,73.5,39200.0,25.6871,25.694,25.6486,25.6871,39200.0
2005-06-27 10:00:00,73.53,73.53,73.39,73.46,26800.0,25.6975,25.6975,25.6486,25.6731,26800.0
2005-06-27 10:30:00,73.45,73.49,73.39,73.42,27600.0,25.6696,25.6836,25.6486,25.6591,27600.0
2005-06-27 11:00:00,73.41,73.44,73.3,73.33,22000.0,25.6556,25.6661,25.6172,25.6276,22000.0
2005-06-27 11:30:00,73.33,73.41,73.29,73.32,24900.0,25.6276,25.6556,25.6137,25.6242,24900.0
2005-06-27 12:00:00,73.33,73.4,73.32,73.33,13600.0,25.6276,25.6521,25.6242,25.6276,13600.0
2005-06-27 12:30:00,73.33,73.38,73.32,73.32,17800.0,25.6276,25.6451,25.6242,25.6242,17800.0
2005-06-27 13:00:00,73.32,73.33,73.31,73.33,7500.0,25.6242,25.6276,25.6207,25.6276,7500.0
2005-06-27 13:30:00,73.29,73.32,73.26,73.27,24400.0,25.6137,25.6242,25.6032,25.6067,24400.0
2005-06-27 14:00:00,73.27,73.28,73.24,73.26,16100.0,25.6067,25.6102,25.5962,25.6032,16100.0
2005-06-27 14:30:00,73.24,73.3,73.24,73.26,12400.0,25.5962,25.6172,25.5962,25.6032,12400.0
2005-06-27 15:00:00,73.26,73.52,73.24,73.48,26300.0,25.6032,25.694,25.5962,25.6801,26300.0
2005-06-27 15:30:00,73.46,73.51,73.4,73.51,42000.0,25.6731,25.6906,25.6521,25.6906,42000.0
2005-06-28 09:30:00,73.43,73.5,73.42,73.49,59000.0,25.6626,25.6871,25.6591,25.6836,59000.0
2005-06-28 10:00:00,73.49,73.53,73.46,73.47,34600.0,25.6836,25.6975,25.6731,25.6766,34600.0
2005-06-28 10:30:00,73.45,73.6,73.45,73.6,44800.0,25.6696,25.722,25.6696,25.722,44800.0
2005-06-28 11:00:00,73.6,73.61,73.47,73.5,46900.0,25.722,25.7255,25.6766,25.6871,46900.0
2005-06-28 11:30:00,73.5,73.55,73.46,73.52,24400.0,25.6871,25.7045,25.6731,25.694,24400.0
2005-06-28 12:00:00,73.54,73.57,73.52,73.55,8600.0,25.701,25.7115,25.694,25.7045,8600.0
2005-06-28 12:30:00,73.55,73.61,73.52,73.61,18800.0,25.7045,25.7255,25.694,25.7255,18800.0
2005-06-28 13:00:00,73.59,73.69,73.59,73.67,11700.0,25.7185,25.7535,25.7185,25.7465,11700.0
2005-06-28 13:30:00,73.66,73.66,73.59,73.62,9500.0,25.743,25.743,25.7185,25.729,9500.0
2005-06-28 14:00:00,73.61,73.61,73.56,73.58,13700.0,25.7255,25.7255,25.708,25.715,13700.0
2005-06-28 14:30:00,73.59,73.69,73.59,73.68,22900.0,25.7185,25.7535,25.7185,25.75,22900.0
2005-06-28 15:00:00,73.68,73.69,73.65,73.68,11100.0,25.75,25.7535,25.7395,25.75,11100.0
2005-06-28 15:30:00,73.68,73.69,73.58,73.69,28500.0,25.75,25.7535,25.715,25.7535,28500.0
2005-06-29 09:30:00,73.47,73.47,73.27,73.33,108600.0,25.6766,25.6766,25.6067,25.6276,108600.0
2005-06-29 10:00:00,73.34,73.39,73.29,73.39,36300.0,25.6311,25.6486,25.6137,25.6486,36300.0
2005-06-29 10:30:00,73.42,73.56,73.39,73.54,14400.0,25.6591,25.708,25.6486,25.701,14400.0
2005-06-29 11:00:00,73.53,73.57,73.45,73.51,59700.0,25.6975,25.7115,25.6696,25.6906,59700.0
2005-06-29 11:30:00,73.51,73.69,73.51,73.67,14400.0,25.6906,25.7535,25.6906,25.7465,14400.0
2005-06-29 12:00:00,73.65,73.66,73.58,73.64,7100.0,25.7395,25.743,25.715,25.736,7100.0
2005-06-29 12:30:00,73.59,73.68,73.58,73.65,11300.0,25.7185,25.75,25.715,25.7395,11300.0
2005-06-29 13:00:00,73.66,73.68,73.56,73.57,27300.0,25.743,25.75,25.708,25.7115,27300.0
2005-06-29 13:30:00,73.59,73.59,73.52,73.52,11400.0,25.7185,25.7185,25.694,25.694,11400.0
2005-06-29 14:00:00,73.52,73.74,73.52,73.65,20000.0,25.694,25.7709,25.694,25.7395,20000.0
2005-06-29 14:30:00,73.65,73.66,73.57,73.57,24000.0,25.7395,25.743,25.7115,25.7115,24000.0
2005-06-29 15:00:00,73.58,73.58,73.48,73.5,40300.0,25.715,25.715,25.6801,25.6871,40300.0
2005-06-29 15:30:00,73.52,73.62,73.49,73.54,68800.0,25.694,25.729,25.6836,25.701,68800.0
2005-06-30 09:30:00,72.8,72.89,72.79,72.8,70200.0,25.4424,25.4739,25.4389,25.4424,70200.0
2005-06-30 10:00:00,72.8,72.8,72.6,72.61,54400.0,25.4424,25.4424,25.3725,25.376,54400.0
2005-06-30 10:30:00,72.61,72.66,72.48,72.5,57600.0,25.376,25.3935,25.3306,25.3376,57600.0
2005-06-30 11:00:00,72.47,72.48,72.32,72.47,73400.0,25.3271,25.3306,25.2747,25.3271,73400.0
2005-06-30 11:30:00,72.48,72.58,72.44,72.5,26300.0,25.3306,25.3655,25.3166,25.3376,26300.0
2005-06-30 12:00:00,72.5,72.51,72.3,72.35,19800.0,25.3376,25.3411,25.2677,25.2852,19800.0
2005-06-30 12:30:00,72.35,72.39,72.31,72.32,19900.0,25.2852,25.2991,25.2712,25.2747,19900.0
2005-06-30 13:00:00,72.32,72.36,72.31,72.32,31800.0,25.2747,25.2886,25.2712,25.2747,31800.0
2005-06-30 13:30:00,72.32,72.33,72.26,72.33,23600.0,25.2747,25.2782,25.2537,25.2782,23600.0
2005-06-30 14:00:00,72.32,72.44,72.27,72.3,31400.0,25.2747,25.3166,25.2572,25.2677,31400.0
2005-06-30 14:30:00,72.3,72.32,72.21,72.29,28600.0,25.2677,25.2747,25.2362,25.2642,28600.0
2005-06-30 15:00:00,72.29,72.29,72.12,72.16,87000.0,25.2642,25.2642,25.2048,25.2188,87000.0
2005-06-30 15:30:00,72.16,72.28,72.16,72.24,85100.0,25.2188,25.2607,25.2188,25.2467,85100.0
2005-07-01 09:30:00,72.22,72.26,72.12,72.12,45400.0,25.2397,25.2537,25.2048,25.2048,45400.0
2005-07-01 10:00:00,72.19,72.3,72.06,72.11,39700.0,25.2292,25.2677,25.1838,25.2013,39700.0
2005-07-01 10:30:00,72.15,72.22,72.02,72.09,23000.0,25.2153,25.2397,25.1698,25.1943,23000.0
2005-07-01 11:00:00,72.09,72.31,72.06,72.18,27300.0,25.1943,25.2712,25.1838,25.2257,27300.0
2005-07-01 11:30:00,72.19,72.31,72.14,72.18,14700.0,25.2292,25.2712,25.2118,25.2257,14700.0
2005-07-01 12:00:00,72.18,72.2,72.09,72.13,28800.0,25.2257,25.2327,25.1943,25.2083,28800.0
2005-07-01 12:30:00,72.13,72.26,72.07,72.26,13400.0,25.2083,25.2537,25.1873,25.2537,13400.0
2005-07-01 13:00:00,72.26,72.3,72.19,72.27,9600.0,25.2537,25.2677,25.2292,25.2572,9600.0
2005-07-01 13:30:00,72.23,72.3,72.2,72.3,11300.0,25.2432,25.2677,25.2327,25.2677,11300.0
2005-07-01 14:00:00,72.3,72.3,72.21,72.25,19300.0,25.2677,25.2677,25.2362,25.2502,19300.0
2005-07-01 14:30:00,72.25,72.27,72.22,72.27,10500.0,25.2502,25.2572,25.2397,25.2572,10500.0
2005-07-01 15:00:00,72.27,72.27,72.2,72.2,11100.0,25.2572,25.2572,25.2327,25.2327,11100.0
2005-07-01 15:30:00,72.2,72.29,72.2,72.25,38100.0,25.2327,25.2642,25.2327,25.2502,38100.0
2005-07-05 09:30:00,72.22,72.29,72.2,72.29,28400.0,25.2397,25.2642,25.2327,25.2642,28400.0
2005-07-05 10:00:00,72.26,72.36,72.22,72.32,35200.0,25.2537,25.2886,25.2397,25.2747,35200.0
2005-07-05 10:30:00,72.33,72.36,72.26,72.29,21300.0,25.2782,25.2886,25.2537,25.2642,21300.0
2005-07-05 11:00:00,72.29,72.35,72.21,72.34,22000.0,25.2642,25.2852,25.2362,25.2817,22000.0
2005-07-05 11:30:00,72.36,72.53,72.36,72.47,12600.0,25.2886,25.3481,25.2886,25.3271,12600.0
2005-07-05 12:00:00,72.46,72.54,72.44,72.54,9300.0,25.3236,25.3516,25.3166,25.3516,9300.0
2005-07-05 12:30:00,72.54,72.59,72.51,72.51,7300.0,25.3516,25.369,25.3411,25.3411,7300.0
2005-07-05 13:00:00,72.51,72.51,72.44,72.47,6300.0,25.3411,25.3411,25.3166,25.3271,6300.0
2005-07-05 13:30:00,72.49,72.51,72.46,72.47,5600.0,25.3341,25.3411,25.3236,25.3271,5600.0
2005-07-05 14:00:00,72.48,72.54,72.39,72.4,21800.0,25.3306,25.3516,25.2991,25.3026,21800.0
2005-07-05 14:30:00,72.44,72.54,72.42,72.48,9300.0,25.3166,25.3516,25.3096,25.3306,9300.0
2005-07-05 15:00:00,72.51,72.55,72.47,72.51,17000.0,25.3411,25.355,25.3271,25.3411,17000.0
2005-07-05 15:30:00,72.48,72.59,72.47,72.53,27200.0,25.3306,25.369,25.3271,25.3481,27200.0
2005-07-06 09:30:00,72.51,72.65,72.49,72.55,28900.0,25.3411,25.39,25.3341,25.355,28900.0
2005-07-06 10:00:00,72.56,72.57,72.43,72.43,28900.0,25.3585,25.362,25.3131,25.3131,28900.0
2005-07-06 10:30:00,72.41,72.41,72.34,72.38,46400.0,25.3061,25.3061,25.2817,25.2956,46400.0
2005-07-06 11:00:00,72.37,72.51,72.34,72.48,22100.0,25.2921,25.3411,25.2817,25.3306,22100.0
2005-07-06 11:30:00,72.44,72.55,72.42,72.53,7200.0,25.3166,25.355,25.3096,25.3481,7200.0
2005-07-06 12:00:00,72.52,72.56,72.47,72.48,5900.0,25.3446,25.3585,25.3271,25.3306,5900.0
2005-07-06 12:30:00,72.41,72.49,72.38,72.48,13400.0,25.3061,25.3341,25.2956,25.3306,13400.0
2005-07-06 13:00:00,72.48,72.55,72.42,72.45,11600.0,25.3306,25.355,25.3096,25.3201,11600.0
2005-07-06 13:30:00,72.46,72.55,72.46,72.52,6800.0,25.3236,25.355,25.3236,25.3446,6800.0
2005-07-06 14:00:00,72.51,72.51,72.34,72.38,12700.0,25.3411,25.3411,25.2817,25.2956,12700.0
2005-07-06 14:30:00,72.36,72.36,72.29,72.29,24500.0,25.2886,25.2886,25.2642,25.2642,24500.0
2005-07-06 15:00:00,72.29,72.48,72.29,72.44,35500.0,25.2642,25.3306,25.2642,25.3166,35500.0
2005-07-06 15:30:00,72.42,72.44,72.38,72.39,31300.0,25.3096,25.3166,25.2956,25.2991,31300.0
2005-07-07 09:30:00,70.72,71.16,70.72,71.07,174700.0,24.7155,24.8693,24.7155,24.8378,174700.0
2005-07-07 10:00:00,71.05,71.49,71.03,71.39,94400.0,24.8308,24.9846,24.8238,24.9496,94400.0
2005-07-07 10:30:00,71.35,71.39,71.09,71.1,73000.0,24.9357,24.9496,24.8448,24.8483,73000.0
2005-07-07 11:00:00,71.09,71.36,71.06,71.25,273300.0,24.8448,24.9392,24.8343,24.9007,273300.0
2005-07-07 11:30:00,71.25,71.34,71.05,71.09,92000.0,24.9007,24.9322,24.8308,24.8448,92000.0
2005-07-07 12:00:00,71.15,71.47,71.11,71.44,148500.0,24.8658,24.9776,24.8518,24.9671,148500.0
2005-07-07 12:30:00,71.46,71.46,71.32,71.39,98600.0,24.9741,24.9741,24.9252,24.9496,98600.0
2005-07-07 13:00:00,71.37,71.49,71.35,71.39,70500.0,24.9427,24.9846,24.9357,24.9496,70500.0
2005-07-07 13:30:00,71.4,71.51,71.39,71.47,60700.0,24.9531,24.9916,24.9496,24.9776,60700.0
2005-07-07 14:00:00,71.47,71.47,71.34,71.4,59200.0,24.9776,24.9776,24.9322,24.9531,59200.0
2005-07-07 14:30:00,71.39,71.4,71.34,71.34,35600.0,24.9496,24.9531,24.9322,24.9322,35600.0
2005-07-07 15:00:00,71.38,71.51,71.34,71.48,110800.0,24.9462,24.9916,24.9322,24.9811,110800.0
2005-07-07 15:30:00,71.48,71.64,71.47,71.64,77500.0,24.9811,25.037,24.9776,25.037,77500.0
2005-07-08 09:30:00,71.88,72.05,71.83,71.98,64100.0,25.1209,25.1803,25.1034,25.1558,64100.0
2005-07-08 10:00:00,71.99,71.99,71.77,71.85,59100.0,25.1593,25.1593,25.0825,25.1104,59100.0
2005-07-08 10:30:00,71.84,71.98,71.79,71.83,29900.0,25.1069,25.1558,25.0894,25.1034,29900.0
2005-07-08 11:00:00,71.82,71.89,71.78,71.85,53300.0,25.0999,25.1244,25.0859,25.1104,53300.0
2005-07-08 11:30:00,71.84,72.05,71.82,72.02,13000.0,25.1069,25.1803,25.0999,25.1698,13000.0
2005-07-08 12:00:00,72.02,72.11,71.97,72.1,18700.0,25.1698,25.2013,25.1523,25.1978,18700.0
2005-07-08 12:30:00,72.11,72.29,72.1,72.26,20400.0,25.2013,25.2642,25.1978,25.2537,20400.0
2005-07-08 13:00:00,72.22,72.37,72.22,72.29,23700.0,25.2397,25.2921,25.2397,25.2642,23700.0
2005-07-08 13:30:00,72.29,72.33,72.29,72.32,17000.0,25.2642,25.2782,25.2642,25.2747,17000.0
2005-07-08 14:00:00,72.32,72.33,72.28,72.29,16500.0,25.2747,25.2782,25.2607,25.2642,16500.0
2005-07-08 14:30:00,72.3,72.31,72.26,72.3,17600.0,25.2677,25.2712,25.2537,25.2677,17600.0
2005-07-08 15:00:00,72.31,72.31,72.13,72.19,38200.0,25.2712,25.2712,25.2083,25.2292,38200.0
2005-07-08 15:30:00,72.2,72.2,72.09,72.15,103000.0,25.2327,25.2327,25.1943,25.2153,103000.0
2005-07-11 09:30:00,72.39,72.61,72.39,72.57,36100.0,25.2991,25.376,25.2991,25.362,36100.0
2005-07-11 10:00:00,72.55,72.61,72.45,72.55,64700.0,25.355,25.376,25.3201,25.355,64700.0
2005-07-11 10:30:00,72.55,72.83,72.51,72.77,111300.0,25.355,25.4529,25.3411,25.4319,111300.0
2005-07-11 11:00:00,72.78,72.79,72.61,72.64,56700.0,25.4354,25.4389,25.376,25.3865,56700.0
2005-07-11 11:30:00,72.62,72.65,72.53,72.57,13100.0,25.3795,25.39,25.3481,25.362,13100.0
2005-07-11 12:00:00,72.58,72.64,72.47,72.57,16700.0,25.3655,25.3865,25.3271,25.362,16700.0
2005-07-11 12:30:00,72.57,72.57,72.49,72.5,21400.0,25.362,25.362,25.3341,25.3376,21400.0
2005-07-11 13:00:00,72.5,72.5,72.42,72.5,11800.0,25.3376,25.3376,25.3096,25.3376,11800.0
2005-07-11 13:30:00,72.47,72.51,72.46,72.46,16700.0,25.3271,25.3411,25.3236,25.3236,16700.0
2005-07-11 14:00:00,72.46,72.52,72.45,72.52,31100.0,25.3236,25.3446,25.3201,25.3446,31100.0
2005-07-11 14:30:00,72.53,72.59,72.51,72.58,17300.0,25.3481,25.369,25.3411,25.3655,17300.0
2005-07-11 15:00:00,72.59,72.59,72.47,72.47,32100.0,25.369,25.369,25.3271,25.3271,32100.0
2005-07-11 15:30:00,72.49,72.6,72.48,72.53,53500.0,25.3341,25.3725,25.3306,25.3481,53500.0
2005-07-12 09:30:00,72.52,72.56,72.42,72.56,58600.0,25.3446,25.3585,25.3096,25.3585,58600.0
2005-07-12 10:00:00,72.52,72.55,72.32,72.37,40100.0,25.3446,25.355,25.2747,25.2921,40100.0
2005-07-12 10:30:00,72.35,72.56,72.27,72.49,36200.0,25.2852,25.3585,25.2572,25.3341,36200.0
2005-07-12 11:00:00,72.55,72.55,72.38,72.39,49700.0,25.355,25.355,25.2956,25.2991,49700.0
2005-07-12 11:30:00,72.42,72.42,72.26,72.27,10600.0,25.3096,25.3096,25.2537,25.2572,10600.0
2005-07-12 12:00:00,72.26,72.35,72.22,72.27,19600.0,25.2537,25.2852,25.2397,25.2572,19600.0
2005-07-12 12:30:00,72.26,72.42,72.26,72.39,10700.0,25.2537,25.3096,25.2537,25.2991,10700.0
2005-07-12 13:00:00,72.41,72.41,72.28,72.35,24400.0,25.3061,25.3061,25.2607,25.2852,24400.0
2005-07-12 13:30:00,72.35,72.56,72.34,72.53,25300.0,25.2852,25.3585,25.2817,25.3481,25300.0
2005-07-12 14:00:00,72.55,72.66,72.51,72.66,28300.0,25.355,25.3935,25.3411,25.3935,28300.0
2005-07-12 14:30:00,72.62,72.64,72.57,72.64,12000.0,25.3795,25.3865,25.362,25.3865,12000.0
2005-07-12 15:00:00,72.64,72.71,72.64,72.71,26900.0,25.3865,25.411,25.3865,25.411,26900.0
2005-07-12 15:30:00,72.71,72.71,72.52,72.53,45400.0,25.411,25.411,25.3446,25.3481,45400.0
2005-07-13 09:30:00,72.78,72.86,72.74,72.79,59100.0,25.4354,25.4634,25.4215,25.4389,59100.0
2005-07-13 10:00:00,72.74,72.8,72.61,72.71,58200.0,25.4215,25.4424,25.376,25.411,58200.0
2005-07-13 10:30:00,72.7,72.81,72.6,72.6,65000.0,25.4075,25.4459,25.3725,25.3725,65000.0
2005-07-13 11:00:00,72.59,72.78,72.56,72.73,143700.0,25.369,25.4354,25.3585,25.418,143700.0
2005-07-13 11:30:00,72.68,72.71,72.42,72.71,37800.0,25.4005,25.411,25.3096,25.411,37800.0
2005-07-13 12:00:00,72.71,72.71,72.63,72.64,23500.0,25.411,25.411,25.383,25.3865,23500.0
2005-07-13 12:30:00,72.64,72.68,72.61,72.62,27400.0,25.3865,25.4005,25.376,25.3795,27400.0
2005-07-13 13:00:00,72.63,72.66,72.61,72.66,23700.0,25.383,25.3935,25.376,25.3935,23700.0
2005-07-13 13:30:00,72.66,72.73,72.65,72.72,38300.0,25.3935,25.418,25.39,25.4145,38300.0
2005-07-13 14:00:00,72.74,72.83,72.74,72.79,20200.0,25.4215,25.4529,25.4215,25.4389,20200.0
2005-07-13 14:30:00,72.8,72.95,72.76,72.93,23400.0,25.4424,25.4948,25.4284,25.4879,23400.0
2005-07-13 15:00:00,72.93,72.96,72.88,72.93,18000.0,25.4879,25.4983,25.4704,25.4879,18000.0
2005-07-13 15:30:00,72.94,73.05,72.93,73.02,87000.0,25.4913,25.5298,25.4879,25.5193,87000.0
2005-07-14 09:30:00,73.58,73.73,73.46,73.47,123700.0,25.715,25.7674,25.6731,25.6766,123700.0
2005-07-14 10:00:00,73.47,73.49,73.27,73.42,130100.0,25.6766,25.6836,25.6067,25.6591,130100.0
2005-07-14 10:30:00,73.39,73.46,73.37,73.39,19900.0,25.6486,25.6731,25.6416,25.6486,19900.0
2005-07-14 11:00:00,73.38,73.4,73.27,73.28,57800.0,25.6451,25.6521,25.6067,25.6102,57800.0
2005-07-14 11:30:00,73.27,73.42,73.16,73.41,26000.0,25.6067,25.6591,25.5682,25.6556,26000.0
2005-07-14 12:00:00,73.41,73.42,73.34,73.34,67700.0,25.6556,25.6591,25.6311,25.6311,67700.0
2005-07-14 12:30:00,73.36,73.37,73.25,73.36,14300.0,25.6381,25.6416,25.5997,25.6381,14300.0
2005-07-14 13:00:00,73.36,73.47,73.36,73.41,31600.0,25.6381,25.6766,25.6381,25.6556,31600.0
2005-07-14 13:30:00,73.39,73.44,73.28,73.28,39300.0,25.6486,25.6661,25.6102,25.6102,39300.0
2005-07-14 14:00:00,73.31,73.33,73.24,73.28,19000.0,25.6207,25.6276,25.5962,25.6102,19000.0
2005-07-14 14:30:00,73.29,73.34,73.26,73.27,25200.0,25.6137,25.6311,25.6032,25.6067,25200.0
2005-07-14 15:00:00,73.27,73.31,73.25,73.28,28500.0,25.6067,25.6207,25.5997,25.6102,28500.0
2005-07-14 15:30:00,73.29,73.32,73.24,73.25,79500.0,25.6137,25.6242,25.5962,25.5997,79500.0
2005-07-15 09:30:00,73.04,73.04,72.97,72.99,33700.0,25.5263,25.5263,25.5018,25.5088,33700.0
2005-07-15 10:00:00,73.01,73.01,72.92,72.93,32100.0,25.5158,25.5158,25.4844,25.4879,32100.0
2005-07-15 10:30:00,72.93,73.04,72.88,72.9,60300.0,25.4879,25.5263,25.4704,25.4774,60300.0
2005-07-15 11:00:00,72.92,73.03,72.9,73.03,34600.0,25.4844,25.5228,25.4774,25.5228,34600.0
2005-07-15 11:30:00,72.99,73.03,72.89,72.97,18600.0,25.5088,25.5228,25.4739,25.5018,18600.0
2005-07-15 12:00:00,72.99,73.0,72.9,72.92,12500.0,25.5088,25.5123,25.4774,25.4844,12500.0
2005-07-15 12:30:00,72.94,72.95,72.88,72.94,16200.0,25.4913,25.4948,25.4704,25.4913,16200.0
2005-07-15 13:00:00,72.94,73.0,72.93,73.0,17300.0,25.4913,25.5123,25.4879,25.5123,17300.0
2005-07-15 13:30:00,73.02,73.08,73.0,73.06,7600.0,25.5193,25.5403,25.5123,25.5333,7600.0
2005-07-15 14:00:00,73.04,73.24,73.03,73.19,9300.0,25.5263,25.5962,25.5228,25.5787,9300.0
2005-07-15 14:30:00,73.18,73.2,73.01,73.17,24600.0,25.5752,25.5822,25.5158,25.5717,24600.0
2005-07-15 15:00:00,73.18,73.19,73.12,73.12,23000.0,25.5752,25.5787,25.5543,25.5543,23000.0
2005-07-15 15:30:00,73.1,73.1,73.08,73.09,30100.0,25.5473,25.5473,25.5403,25.5438,30100.0
2005-07-18 09:30:00,72.72,72.84,72.69,72.74,79800.0,25.4145,25.4564,25.404,25.4215,79800.0
2005-07-18 10:00:00,72.73,73.0,72.66,72.87,47100.0,25.418,25.5123,25.3935,25.4669,47100.0
2005-07-18 10:30:00,72.9,72.94,72.78,72.81,34700.0,25.4774,25.4913,25.4354,25.4459,34700.0
2005-07-18 11:00:00,72.83,72.89,72.79,72.82,17800.0,25.4529,25.4739,25.4389,25.4494,17800.0
2005-07-18 11:30:00,72.82,72.98,72.82,72.98,7500.0,25.4494,25.5053,25.4494,25.5053,7500.0
2005-07-18 12:00:00,72.97,72.97,72.88,72.96,12500.0,25.5018,25.5018,25.4704,25.4983,12500.0
2005-07-18 12:30:00,72.96,72.98,72.88,72.89,12900.0,25.4983,25.5053,25.4704,25.4739,12900.0
2005-07-18 13:00:00,72.9,72.9,72.82,72.84,8300.0,25.4774,25.4774,25.4494,25.4564,8300.0
2005-07-18 13:30:00,72.84,72.91,72.84,72.87,15500.0,25.4564,25.4809,25.4564,25.4669,15500.0
2005-07-18 14:00:00,72.9,72.9,72.78,72.78,21200.0,25.4774,25.4774,25.4354,25.4354,21200.0
2005-07-18 14:30:00,72.76,72.89,72.72,72.76,21900.0,25.4284,25.4739,25.4145,25.4284,21900.0
2005-07-18 15:00:00,72.75,72.79,72.72,72.74,65600.0,25.4249,25.4389,25.4145,25.4215,65600.0
2005-07-18 15:30:00,72.73,72.83,72.7,72.71,75000.0,25.418,25.4529,25.4075,25.411,75000.0
2005-07-19 09:30:00,72.79,72.8,72.61,72.67,68700.0,25.4389,25.4424,25.376,25.397,68700.0
2005-07-19 10:00:00,72.67,72.71,72.57,72.61,68400.0,25.397,25.411,25.362,25.376,68400.0
2005-07-19 10:30:00,72.62,72.73,72.56,72.56,57900.0,25.3795,25.418,25.3585,25.3585,57900.0
2005-07-19 11:00:00,72.56,72.66,72.53,72.66,132900.0,25.3585,25.3935,25.3481,25.3935,132900.0
2005-07-19 11:30:00,72.64,72.85,72.63,72.85,23300.0,25.3865,25.4599,25.383,25.4599,23300.0
2005-07-19 12:00:00,72.84,72.92,72.81,72.9,34000.0,25.4564,25.4844,25.4459,25.4774,34000.0
2005-07-19 12:30:00,72.88,72.91,72.79,72.84,25100.0,25.4704,25.4809,25.4389,25.4564,25100.0
2005-07-19 13:00:00,72.84,72.96,72.84,72.93,11400.0,25.4564,25.4983,25.4564,25.4879,11400.0
2005-07-19 13:30:00,72.95,72.99,72.93,72.97,5900.0,25.4948,25.5088,25.4879,25.5018,5900.0
2005-07-19 14:00:00,72.98,73.0,72.91,72.96,48100.0,25.5053,25.5123,25.4809,25.4983,48100.0
2005-07-19 14:30:00,72.95,73.03,72.95,72.99,22700.0,25.4948,25.5228,25.4948,25.5088,22700.0
2005-07-19 15:00:00,72.99,73.0,72.92,72.95,21200.0,25.5088,25.5123,25.4844,25.4948,21200.0
2005-07-19 15:30:00,72.95,73.0,72.91,72.93,22400.0,25.4948,25.5123,25.4809,25.4879,22400.0
2005-07-20 09:30:00,72.84,72.84,72.71,72.76,47100.0,25.4564,25.4564,25.411,25.4284,47100.0
2005-07-20 10:00:00,72.77,72.77,72.57,72.57,47100.0,25.4319,25.4319,25.362,25.362,47100.0
2005-07-20 10:30:00,72.58,72.84,72.57,72.84,46600.0,25.3655,25.4564,25.362,25.4564,46600.0
2005-07-20 11:00:00,72.84,72.89,72.74,72.89,37000.0,25.4564,25.4739,25.4215,25.4739,37000.0
2005-07-20 11:30:00,72.92,73.0,72.8,72.92,14700.0,25.4844,25.5123,25.4424,25.4844,14700.0
2005-07-20 12:00:00,72.92,72.97,72.83,72.85,6000.0,25.4844,25.5018,25.4529,25.4599,6000.0
2005-07-20 12:30:00,72.83,72.88,72.8,72.84,19800.0,25.4529,25.4704,25.4424,25.4564,19800.0
2005-07-20 13:00:00,72.84,73.07,72.83,73.03,28700.0,25.4564,25.5368,25.4529,25.5228,28700.0
2005-07-20 13:30:00,73.0,73.25,73.0,73.19,44100.0,25.5123,25.5997,25.5123,25.5787,44100.0
2005-07-20 14:00:00,73.18,73.41,73.18,73.4,54400.0,25.5752,25.6556,25.5752,25.6521,54400.0
2005-07-20 14:30:00,73.38,73.47,73.26,73.28,31000.0,25.6451,25.6766,25.6032,25.6102,31000.0
2005-07-20 15:00:00,73.25,73.36,73.22,73.31,48900.0,25.5997,25.6381,25.5892,25.6207,48900.0
2005-07-20 15:30:00,73.34,73.37,73.21,73.29,79800.0,25.6311,25.6416,25.5857,25.6137,79800.0
2005-07-21 09:30:00,73.82,73.89,73.7,73.75,66500.0,25.7989,25.8234,25.757,25.7744,66500.0
2005-07-21 10:00:00,73.76,73.98,73.76,73.79,52500.0,25.7779,25.8548,25.7779,25.7884,52500.0
2005-07-21 10:30:00,73.75,73.81,73.44,73.59,52000.0,25.7744,25.7954,25.6661,25.7185,52000.0
2005-07-21 11:00:00,73.59,73.85,73.51,73.79,61600.0,25.7185,25.8094,25.6906,25.7884,61600.0
2005-07-21 11:30:00,73.78,73.87,73.65,73.81,26500.0,25.7849,25.8164,25.7395,25.7954,26500.0
2005-07-21 12:00:00,73.77,73.89,73.71,73.88,14600.0,25.7814,25.8234,25.7605,25.8199,14600.0
2005-07-21 12:30:00,73.88,74.1,73.88,74.03,48000.0,25.8199,25.8967,25.8199,25.8723,48000.0
2005-07-21 13:00:00,74.09,74.23,74.06,74.19,40300.0,25.8933,25.9422,25.8828,25.9282,40300.0
2005-07-21 13:30:00,74.19,74.35,74.17,74.33,36300.0,25.9282,25.9841,25.9212,25.9771,36300.0
2005-07-21 14:00:00,74.33,74.34,74.07,74.07,41000.0,25.9771,25.9806,25.8863,25.8863,41000.0
2005-07-21 14:30:00,73.97,74.04,73.88,73.9,19900.0,25.8513,25.8758,25.8199,25.8269,19900.0
2005-07-21 15:00:00,73.9,74.06,73.9,73.93,25000.0,25.8269,25.8828,25.8269,25.8373,25000.0
2005-07-21 15:30:00,73.96,74.05,73.95,73.97,17100.0,25.8478,25.8793,25.8443,25.8513,17100.0
2005-07-22 09:30:00,73.78,73.88,73.68,73.84,62200.0,25.7849,25.8199,25.75,25.8059,62200.0
2005-07-22 10:00:00,73.85,73.99,73.74,73.78,37200.0,25.8094,25.8583,25.7709,25.7849,37200.0
2005-07-22 10:30:00,73.78,73.9,73.76,73.83,141200.0,25.7849,25.8269,25.7779,25.8024,141200.0
2005-07-22 11:00:00,73.82,73.94,73.78,73.84,55900.0,25.7989,25.8408,25.7849,25.8059,55900.0
2005-07-22 11:30:00,73.8,73.83,73.72,73.72,9200.0,25.7919,25.8024,25.7639,25.7639,9200.0
2005-07-22 12:00:00,73.72,73.77,73.69,73.76,5100.0,25.7639,25.7814,25.7535,25.7779,5100.0
2005-07-22 12:30:00,73.74,73.76,73.66,73.76,40600.0,25.7709,25.7779,25.743,25.7779,40600.0
2005-07-22 13:00:00,73.77,73.84,73.75,73.82,20900.0,25.7814,25.8059,25.7744,25.7989,20900.0
2005-07-22 13:30:00,73.82,73.93,73.8,73.88,35700.0,25.7989,25.8373,25.7919,25.8199,35700.0
2005-07-22 14:00:00,73.83,73.91,73.83,73.88,23100.0,25.8024,25.8303,25.8024,25.8199,23100.0
2005-07-22 14:30:00,73.88,73.99,73.85,73.91,52600.0,25.8199,25.8583,25.8094,25.8303,52600.0
2005-07-22 15:00:00,73.91,73.96,73.88,73.95,43700.0,25.8303,25.8478,25.8199,25.8443,43700.0
2005-07-22 15:30:00,73.94,73.99,73.91,73.95,42700.0,25.8408,25.8583,25.8303,25.8443,42700.0
2005-07-25 09:30:00,73.96,73.97,73.89,73.93,35800.0,25.8478,25.8513,25.8234,25.8373,35800.0
2005-07-25 10:00:00,73.93,74.08,73.92,74.05,35300.0,25.8373,25.8898,25.8338,25.8793,35300.0
2005-07-25 10:30:00,74.06,74.29,74.06,74.2,37500.0,25.8828,25.9632,25.8828,25.9317,37500.0
2005-07-25 11:00:00,74.2,74.25,74.11,74.15,18800.0,25.9317,25.9492,25.9002,25.9142,18800.0
2005-07-25 11:30:00,74.11,74.24,74.11,74.21,19500.0,25.9002,25.9457,25.9002,25.9352,19500.0
2005-07-25 12:00:00,74.21,74.25,74.15,74.21,9300.0,25.9352,25.9492,25.9142,25.9352,9300.0
2005-07-25 12:30:00,74.21,74.26,74.18,74.19,4000.0,25.9352,25.9527,25.9247,25.9282,4000.0
2005-07-25 13:00:00,74.17,74.21,74.15,74.21,8000.0,25.9212,25.9352,25.9142,25.9352,8000.0
2005-07-25 13:30:00,74.21,74.21,74.16,74.17,9200.0,25.9352,25.9352,25.9177,25.9212,9200.0
2005-07-25 14:00:00,74.16,74.21,74.15,74.15,11700.0,25.9177,25.9352,25.9142,25.9142,11700.0
2005-07-25 14:30:00,74.15,74.16,74.03,74.11,15700.0,25.9142,25.9177,25.8723,25.9002,15700.0
2005-07-25 15:00:00,74.07,74.14,74.03,74.09,35000.0,25.8863,25.9107,25.8723,25.8933,35000.0
2005-07-25 15:30:00,74.1,74.15,74.08,74.14,44600.0,25.8967,25.9142,25.8898,25.9107,44600.0
2005-07-26 09:30:00,73.97,74.02,73.9,73.97,35100.0,25.8513,25.8688,25.8269,25.8513,35100.0
2005-07-26 10:00:00,73.97,74.14,73.96,74.09,19000.0,25.8513,25.9107,25.8478,25.8933,19000.0
2005-07-26 10:30:00,74.1,74.16,74.03,74.08,17200.0,25.8967,25.9177,25.8723,25.8898,17200.0
2005-07-26 11:00:00,74.08,74.17,74.08,74.11,37400.0,25.8898,25.9212,25.8898,25.9002,37400.0
2005-07-26 11:30:00,74.12,74.17,74.05,74.09,22100.0,25.9037,25.9212,25.8793,25.8933,22100.0
2005-07-26 12:00:00,74.04,74.1,74.04,74.04,6100.0,25.8758,25.8967,25.8758,25.8758,6100.0
2005-07-26 12:30:00,74.07,74.13,74.05,74.13,4000.0,25.8863,25.9072,25.8793,25.9072,4000.0
2005-07-26 13:00:00,74.1,74.14,74.09,74.09,5100.0,25.8967,25.9107,25.8933,25.8933,5100.0
2005-07-26 13:30:00,74.1,74.14,74.05,74.1,16600.0,25.8967,25.9107,25.8793,25.8967,16600.0
2005-07-26 14:00:00,74.13,74.21,74.1,74.17,5800.0,25.9072,25.9352,25.8967,25.9212,5800.0
2005-07-26 14:30:00,74.17,74.19,74.14,74.18,10400.0,25.9212,25.9282,25.9107,25.9247,10400.0
2005-07-26 15:00:00,74.16,74.17,74.07,74.12,12300.0,25.9177,25.9212,25.8863,25.9037,12300.0
2005-07-26 15:30:00,74.13,74.17,74.04,74.09,32500.0,25.9072,25.9212,25.8758,25.8933,32500.0
2005-07-27 09:30:00,73.76,73.77,73.64,73.7,27100.0,25.7779,25.7814,25.736,25.757,27100.0
2005-07-27 10:00:00,73.7,73.76,73.58,73.66,20100.0,25.757,25.7779,25.715,25.743,20100.0
2005-07-27 10:30:00,73.69,73.88,73.65,73.65,41300.0,25.7535,25.8199,25.7395,25.7395,41300.0
2005-07-27 11:00:00,73.69,73.93,73.68,73.86,24900.0,25.7535,25.8373,25.75,25.8129,24900.0
2005-07-27 11:30:00,73.86,73.88,73.8,73.87,6300.0,25.8129,25.8199,25.7919,25.8164,6300.0
2005-07-27 12:00:00,73.87,74.0,73.86,73.91,23100.0,25.8164,25.8618,25.8129,25.8303,23100.0
2005-07-27 12:30:00,73.91,73.91,73.8,73.89,20000.0,25.8303,25.8303,25.7919,25.8234,20000.0
2005-07-27 13:00:00,73.89,74.0,73.88,73.97,23000.0,25.8234,25.8618,25.8199,25.8513,23000.0
2005-07-27 13:30:00,73.9,73.99,73.9,73.95,13600.0,25.8269,25.8583,25.8269,25.8443,13600.0
2005-07-27 14:00:00,73.92,74.13,73.92,74.07,12700.0,25.8338,25.9072,25.8338,25.8863,12700.0
2005-07-27 14:30:00,74.07,74.11,74.07,74.1,10700.0,25.8863,25.9002,25.8863,25.8967,10700.0
2005-07-27 15:00:00,74.1,74.11,74.06,74.1,16200.0,25.8967,25.9002,25.8828,25.8967,16200.0
2005-07-27 15:30:00,74.09,74.23,74.08,74.18,26000.0,25.8933,25.9422,25.8898,25.9247,26000.0
2005-07-28 09:30:00,73.55,73.69,73.55,73.65,111600.0,25.7045,25.7535,25.7045,25.7395,111600.0
2005-07-28 10:00:00,73.62,73.71,73.56,73.62,171600.0,25.729,25.7605,25.708,25.729,171600.0
2005-07-28 10:30:00,73.62,73.63,73.53,73.57,85600.0,25.729,25.7325,25.6975,25.7115,85600.0
2005-07-28 11:00:00,73.58,73.69,73.55,73.68,33800.0,25.715,25.7535,25.7045,25.75,33800.0
2005-07-28 11:30:00,73.67,73.68,73.54,73.64,69600.0,25.7465,25.75,25.701,25.736,69600.0
2005-07-28 12:00:00,73.64,73.8,73.64,73.8,15300.0,25.736,25.7919,25.736,25.7919,15300.0
2005-07-28 12:30:00,73.82,73.89,73.78,73.88,12700.0,25.7989,25.8234,25.7849,25.8199,12700.0
2005-07-28 13:00:00,73.86,73.96,73.86,73.96,12800.0,25.8129,25.8478,25.8129,25.8478,12800.0
2005-07-28 13:30:00,73.87,73.96,73.77,73.9,23500.0,25.8164,25.8478,25.7814,25.8269,23500.0
2005-07-28 14:00:00,73.91,73.93,73.88,73.9,23200.0,25.8303,25.8373,25.8199,25.8269,23200.0
2005-07-28 14:30:00,73.9,74.0,73.89,73.98,29000.0,25.8269,25.8618,25.8234,25.8548,29000.0
2005-07-28 15:00:00,73.99,73.99,73.92,73.93,12800.0,25.8583,25.8583,25.8338,25.8373,12800.0
2005-07-28 15:30:00,73.93,73.94,73.83,73.9,58000.0,25.8373,25.8408,25.8024,25.8269,58000.0
2005-07-29 09:30:00,73.59,73.73,73.59,73.73,40000.0,25.7185,25.7674,25.7185,25.7674,40000.0
2005-07-29 10:00:00,73.72,73.72,73.58,73.63,48700.0,25.7639,25.7639,25.715,25.7325,48700.0
2005-07-29 10:30:00,73.59,73.69,73.57,73.64,95200.0,25.7185,25.7535,25.7115,25.736,95200.0
2005-07-29 11:00:00,73.59,73.76,73.57,73.74,47700.0,25.7185,25.7779,25.7115,25.7709,47700.0
2005-07-29 11:30:00,73.74,73.77,73.68,73.74,15700.0,25.7709,25.7814,25.75,25.7709,15700.0
2005-07-29 12:00:00,73.75,73.78,73.74,73.76,18000.0,25.7744,25.7849,25.7709,25.7779,18000.0
2005-07-29 12:30:00,73.76,73.78,73.73,73.74,32400.0,25.7779,25.7849,25.7674,25.7709,32400.0
2005-07-29 13:00:00,73.74,73.75,73.72,73.75,19500.0,25.7709,25.7744,25.7639,25.7744,19500.0
2005-07-29 13:30:00,73.73,73.74,73.65,73.68,18900.0,25.7674,25.7709,25.7395,25.75,18900.0
2005-07-29 14:00:00,73.68,73.7,73.58,73.58,20800.0,25.75,25.757,25.715,25.715,20800.0
2005-07-29 14:30:00,73.58,73.6,73.5,73.52,48500.0,25.715,25.722,25.6871,25.694,48500.0
2005-07-29 15:00:00,73.52,73.55,73.42,73.49,63600.0,25.694,25.7045,25.6591,25.6836,63600.0
2005-07-29 15:30:00,73.48,73.51,73.44,73.46,43000.0,25.6801,25.6906,25.6661,25.6731,43000.0
2005-08-01 09:30:00,74.87,75.01,74.82,74.92,162100.0,26.1659,26.2148,26.1484,26.1833,162100.0
2005-08-01 10:00:00,74.95,75.01,74.83,74.93,68400.0,26.1938,26.2148,26.1519,26.1868,68400.0
2005-08-01 10:30:00,74.93,74.96,74.81,74.85,56800.0,26.1868,26.1973,26.1449,26.1589,56800.0
2005-08-01 11:00:00,74.84,74.84,74.7,74.77,30100.0,26.1554,26.1554,26.1064,26.1309,30100.0
2005-08-01 11:30:00,74.8,74.81,74.72,74.81,36300.0,26.1414,26.1449,26.1134,26.1449,36300.0
2005-08-01 12:00:00,74.8,74.83,74.78,74.78,24600.0,26.1414,26.1519,26.1344,26.1344,24600.0
2005-08-01 12:30:00,74.78,74.78,74.69,74.7,20600.0,26.1344,26.1344,26.1029,26.1064,20600.0
2005-08-01 13:00:00,74.75,74.82,74.72,74.81,13500.0,26.1239,26.1484,26.1134,26.1449,13500.0
2005-08-01 13:30:00,74.79,74.92,74.78,74.84,20900.0,26.1379,26.1833,26.1344,26.1554,20900.0
2005-08-01 14:00:00,74.85,74.97,74.83,74.96,14700.0,26.1589,26.2008,26.1519,26.1973,14700.0
2005-08-01 14:30:00,74.96,75.01,74.95,74.95,20700.0,26.1973,26.2148,26.1938,26.1938,20700.0
2005-08-01 15:00:00,74.95,74.95,74.86,74.88,27800.0,26.1938,26.1938,26.1624,26.1693,27800.0
2005-08-01 15:30:00,74.89,74.99,74.87,74.97,83100.0,26.1728,26.2078,26.1659,26.2008,83100.0
2005-08-02 09:30:00,74.96,75.04,74.96,75.02,31600.0,26.1973,26.2253,26.1973,26.2183,31600.0
2005-08-02 10:00:00,75.04,75.04,74.82,74.89,40200.0,26.2253,26.2253,26.1484,26.1728,40200.0
2005-08-02 10:30:00,74.86,75.02,74.85,75.01,45800.0,26.1624,26.2183,26.1589,26.2148,45800.0
2005-08-02 11:00:00,75.0,75.05,74.99,75.04,30400.0,26.2113,26.2288,26.2078,26.2253,30400.0
2005-08-02 11:30:00,75.04,75.14,75.03,75.09,14700.0,26.2253,26.2602,26.2218,26.2427,14700.0
2005-08-02 12:00:00,75.09,75.16,75.05,75.13,15400.0,26.2427,26.2672,26.2288,26.2567,15400.0
2005-08-02 12:30:00,75.13,75.13,75.0,75.01,10200.0,26.2567,26.2567,26.2113,26.2148,10200.0
2005-08-02 13:00:00,75.03,75.08,74.97,75.07,10200.0,26.2218,26.2392,26.2008,26.2357,10200.0
2005-08-02 13:30:00,75.05,75.14,75.01,75.09,21000.0,26.2288,26.2602,26.2148,26.2427,21000.0
2005-08-02 14:00:00,75.1,75.1,75.05,75.08,14500.0,26.2462,26.2462,26.2288,26.2392,14500.0
2005-08-02 14:30:00,75.07,75.14,75.06,75.14,36300.0,26.2357,26.2602,26.2323,26.2602,36300.0
2005-08-02 15:00:00,75.14,75.15,75.1,75.13,28300.0,26.2602,26.2637,26.2462,26.2567,28300.0
2005-08-02 15:30:00,75.11,75.18,75.1,75.12,24600.0,26.2497,26.2742,26.2462,26.2532,24600.0
2005-08-03 09:30:00,74.75,74.8,74.68,74.74,44200.0,26.1239,26.1414,26.0995,26.1204,44200.0
2005-08-03 10:00:00,74.75,74.92,74.71,74.92,25300.0,26.1239,26.1833,26.1099,26.1833,25300.0
2005-08-03 10:30:00,74.92,75.08,74.89,75.01,59200.0,26.1833,26.2392,26.1728,26.2148,59200.0
2005-08-03 11:00:00,75.01,75.05,74.85,74.86,30800.0,26.2148,26.2288,26.1589,26.1624,30800.0
2005-08-03 11:30:00,74.95,75.02,74.88,74.97,26500.0,26.1938,26.2183,26.1693,26.2008,26500.0
2005-08-03 12:00:00,74.97,75.1,74.97,75.1,15500.0,26.2008,26.2462,26.2008,26.2462,15500.0
2005-08-03 12:30:00,75.07,75.08,74.97,74.99,14200.0,26.2357,26.2392,26.2008,26.2078,14200.0
2005-08-03 13:00:00,74.96,74.99,74.94,74.96,19600.0,26.1973,26.2078,26.1903,26.1973,19600.0
2005-08-03 13:30:00,74.97,75.03,74.96,74.97,16800.0,26.2008,26.2218,26.1973,26.2008,16800.0
2005-08-03 14:00:00,74.98,75.05,74.89,74.9,19400.0,26.2043,26.2288,26.1728,26.1763,19400.0
2005-08-03 14:30:00,74.9,74.92,74.81,74.83,75200.0,26.1763,26.1833,26.1449,26.1519,75200.0
2005-08-03 15:00:00,74.83,74.89,74.75,74.82,41400.0,26.1519,26.1728,26.1239,26.1484,41400.0
2005-08-03 15:30:00,74.81,74.89,74.81,74.86,41400.0,26.1449,26.1728,26.1449,26.1624,41400.0
2005-08-04 09:30:00,74.66,74.66,74.39,74.44,48500.0,26.0925,26.0925,25.9981,26.0156,48500.0
2005-08-04 10:00:00,74.42,74.58,74.42,74.55,27700.0,26.0086,26.0645,26.0086,26.054,27700.0
2005-08-04 10:30:00,74.55,74.66,74.55,74.59,50500.0,26.054,26.0925,26.054,26.068,50500.0
2005-08-04 11:00:00,74.6,74.92,74.6,74.84,60600.0,26.0715,26.1833,26.0715,26.1554,60600.0
2005-08-04 11:30:00,74.85,74.85,74.48,74.49,15700.0,26.1589,26.1589,26.0296,26.033,15700.0
2005-08-04 12:00:00,74.48,74.5,74.36,74.38,13100.0,26.0296,26.0365,25.9876,25.9946,13100.0
2005-08-04 12:30:00,74.37,74.46,74.36,74.36,14900.0,25.9911,26.0226,25.9876,25.9876,14900.0
2005-08-04 13:00:00,74.36,74.37,74.35,74.36,8700.0,25.9876,25.9911,25.9841,25.9876,8700.0
2005-08-04 13:30:00,74.37,74.39,74.34,74.34,9900.0,25.9911,25.9981,25.9806,25.9806,9900.0
2005-08-04 14:00:00,74.36,74.4,74.34,74.36,18700.0,25.9876,26.0016,25.9806,25.9876,18700.0
2005-08-04 14:30:00,74.36,74.37,74.29,74.32,17700.0,25.9876,25.9911,25.9632,25.9736,17700.0
2005-08-04 15:00:00,74.31,74.36,74.26,74.36,37400.0,25.9701,25.9876,25.9527,25.9876,37400.0
2005-08-04 15:30:00,74.34,74.37,74.28,74.37,72600.0,25.9806,25.9911,25.9597,25.9911,72600.0
2005-08-05 09:30:00,74.67,74.78,74.6,74.6,30200.0,26.096,26.1344,26.0715,26.0715,30200.0
2005-08-05 10:00:00,74.57,74.63,74.46,74.46,38900.0,26.061,26.082,26.0226,26.0226,38900.0
2005-08-05 10:30:00,74.46,74.57,74.37,74.39,28300.0,26.0226,26.061,25.9911,25.9981,28300.0
2005-08-05 11:00:00,74.41,74.46,74.36,74.38,43600.0,26.0051,26.0226,25.9876,25.9946,43600.0
2005-08-05 11:30:00,74.39,74.47,74.31,74.32,19400.0,25.9981,26.0261,25.9701,25.9736,19400.0
2005-08-05 12:00:00,74.32,74.37,74.25,74.25,13600.0,25.9736,25.9911,25.9492,25.9492,13600.0
2005-08-05 12:30:00,74.32,74.36,74.25,74.34,12300.0,25.9736,25.9876,25.9492,25.9806,12300.0
2005-08-05 13:00:00,74.35,74.36,74.32,74.35,10600.0,25.9841,25.9876,25.9736,25.9841,10600.0
2005-08-05 13:30:00,74.34,74.36,74.29,74.32,12200.0,25.9806,25.9876,25.9632,25.9736,12200.0
2005-08-05 14:00:00,74.32,74.33,74.29,74.32,20400.0,25.9736,25.9771,25.9632,25.9736,20400.0
2005-08-05 14:30:00,74.32,74.51,74.31,74.47,36300.0,25.9736,26.04,25.9701,26.0261,36300.0
2005-08-05 15:00:00,74.48,74.49,74.43,74.45,20800.0,26.0296,26.033,26.0121,26.0191,20800.0
2005-08-05 15:30:00,74.46,74.56,74.45,74.46,28900.0,26.0226,26.0575,26.0191,26.0226,28900.0
2005-08-08 09:30:00,75.11,75.18,75.01,75.09,53100.0,26.2497,26.2742,26.2148,26.2427,53100.0
2005-08-08 10:00:00,75.09,75.14,75.05,75.06,72800.0,26.2427,26.2602,26.2288,26.2323,72800.0
2005-08-08 10:30:00,75.05,75.06,74.8,74.9,27400.0,26.2288,26.2323,26.1414,26.1763,27400.0
2005-08-08 11:00:00,74.92,75.0,74.86,74.92,55900.0,26.1833,26.2113,26.1624,26.1833,55900.0
2005-08-08 11:30:00,74.92,74.93,74.82,74.87,11100.0,26.1833,26.1868,26.1484,26.1659,11100.0
2005-08-08 12:00:00,74.85,74.9,74.8,74.8,7400.0,26.1589,26.1763,26.1414,26.1414,7400.0
2005-08-08 12:30:00,74.79,74.83,74.75,74.77,12600.0,26.1379,26.1519,26.1239,26.1309,12600.0
2005-08-08 13:00:00,74.81,74.81,74.75,74.78,5200.0,26.1449,26.1449,26.1239,26.1344,5200.0
2005-08-08 13:30:00,74.78,74.81,74.74,74.8,7600.0,26.1344,26.1449,26.1204,26.1414,7600.0
2005-08-08 14:00:00,74.8,74.8,74.7,74.74,14000.0,26.1414,26.1414,26.1064,26.1204,14000.0
2005-08-08 14:30:00,74.75,74.79,74.68,74.76,16800.0,26.1239,26.1379,26.0995,26.1274,16800.0
2005-08-08 15:00:00,74.81,74.83,74.69,74.76,20200.0,26.1449,26.1519,26.1029,26.1274,20200.0
2005-08-08 15:30:00,74.76,74.79,74.74,74.75,39100.0,26.1274,26.1379,26.1204,26.1239,39100.0
2005-08-09 09:30:00,74.34,74.4,74.27,74.4,50400.0,25.9806,26.0016,25.9562,26.0016,50400.0
2005-08-09 10:00:00,74.34,74.4,74.33,74.38,26600.0,25.9806,26.0016,25.9771,25.9946,26600.0
2005-08-09 10:30:00,74.38,74.45,74.34,74.37,45200.0,25.9946,26.0191,25.9806,25.9911,45200.0
2005-08-09 11:00:00,74.35,74.48,74.3,74.48,20600.0,25.9841,26.0296,25.9666,26.0296,20600.0
2005-08-09 11:30:00,74.51,74.73,74.51,74.65,18100.0,26.04,26.1169,26.04,26.089,18100.0
2005-08-09 12:00:00,74.65,74.72,74.56,74.58,15100.0,26.089,26.1134,26.0575,26.0645,15100.0
2005-08-09 12:30:00,74.57,74.65,74.56,74.57,13400.0,26.061,26.089,26.0575,26.061,13400.0
2005-08-09 13:00:00,74.57,74.57,74.49,74.49,12300.0,26.061,26.061,26.033,26.033,12300.0
2005-08-09 13:30:00,74.5,74.56,74.45,74.55,12200.0,26.0365,26.0575,26.0191,26.054,12200.0
2005-08-09 14:00:00,74.54,74.6,74.49,74.6,14300.0,26.0505,26.0715,26.033,26.0715,14300.0
2005-08-09 14:30:00,74.6,74.73,74.54,74.61,19000.0,26.0715,26.1169,26.0505,26.075,19000.0
2005-08-09 15:00:00,74.6,74.65,74.48,74.49,13900.0,26.0715,26.089,26.0296,26.033,13900.0
2005-08-09 15:30:00,74.49,74.63,74.46,74.63,27500.0,26.033,26.082,26.0226,26.082,27500.0
2005-08-10 09:30:00,75.2,75.33,75.16,75.33,27300.0,26.2812,26.3266,26.2672,26.3266,27300.0
2005-08-10 10:00:00,75.36,75.48,75.35,75.43,72300.0,26.3371,26.379,26.3336,26.3616,72300.0
2005-08-10 10:30:00,75.44,75.48,75.38,75.44,44500.0,26.3651,26.379,26.3441,26.3651,44500.0
2005-08-10 11:00:00,75.44,75.46,75.37,75.37,18600.0,26.3651,26.372,26.3406,26.3406,18600.0
2005-08-10 11:30:00,75.36,75.37,75.28,75.29,11700.0,26.3371,26.3406,26.3091,26.3126,11700.0
2005-08-10 12:00:00,75.3,75.33,75.18,75.24,10500.0,26.3161,26.3266,26.2742,26.2952,10500.0
2005-08-10 12:30:00,75.2,75.28,75.05,75.18,16900.0,26.2812,26.3091,26.2288,26.2742,16900.0
2005-08-10 13:00:00,75.14,75.22,75.12,75.16,9200.0,26.2602,26.2882,26.2532,26.2672,9200.0
2005-08-10 13:30:00,75.15,75.2,75.05,75.08,16300.0,26.2637,26.2812,26.2288,26.2392,16300.0
2005-08-10 14:00:00,75.08,75.14,74.95,75.04,16400.0,26.2392,26.2602,26.1938,26.2253,16400.0
2005-08-10 14:30:00,75.01,75.05,74.97,75.03,48800.0,26.2148,26.2288,26.2008,26.2218,48800.0
2005-08-10 15:00:00,75.02,75.03,74.8,74.87,31200.0,26.2183,26.2218,26.1414,26.1659,31200.0
2005-08-10 15:30:00,74.87,74.98,74.86,74.95,30200.0,26.1659,26.2043,26.1624,26.1938,30200.0
2005-08-11 09:30:00,75.45,75.64,75.45,75.52,76700.0,26.3686,26.435,26.3686,26.393,76700.0
2005-08-11 10:00:00,75.52,75.73,75.51,75.65,51500.0,26.393,26.4664,26.3895,26.4384,51500.0
2005-08-11 10:30:00,75.59,75.61,75.38,75.42,15100.0,26.4175,26.4245,26.3441,26.3581,15100.0
2005-08-11 11:00:00,75.44,75.47,75.41,75.47,17800.0,26.3651,26.3755,26.3546,26.3755,17800.0
2005-08-11 11:30:00,75.48,75.5,75.4,75.43,9800.0,26.379,26.386,26.3511,26.3616,9800.0
2005-08-11 12:00:00,75.43,75.43,75.15,75.15,11600.0,26.3616,26.3616,26.2637,26.2637,11600.0
2005-08-11 12:30:00,75.17,75.22,75.15,75.22,25700.0,26.2707,26.2882,26.2637,26.2882,25700.0
2005-08-11 13:00:00,75.2,75.34,75.2,75.33,28000.0,26.2812,26.3301,26.2812,26.3266,28000.0
2005-08-11 13:30:00,75.32,75.36,75.31,75.36,11200.0,26.3231,26.3371,26.3196,26.3371,11200.0
2005-08-11 14:00:00,75.34,75.38,75.26,75.37,14200.0,26.3301,26.3441,26.3022,26.3406,14200.0
2005-08-11 14:30:00,75.37,75.44,75.34,75.41,10500.0,26.3406,26.3651,26.3301,26.3546,10500.0
2005-08-11 15:00:00,75.41,75.56,75.36,75.51,14700.0,26.3546,26.407,26.3371,26.3895,14700.0
2005-08-11 15:30:00,75.48,75.63,75.47,75.49,29600.0,26.379,26.4315,26.3755,26.3825,29600.0
2005-08-12 09:30:00,75.4,75.51,75.24,75.46,15600.0,26.3511,26.3895,26.2952,26.372,15600.0
2005-08-12 10:00:00,75.43,75.48,75.37,75.4,6400.0,26.3616,26.379,26.3406,26.3511,6400.0
2005-08-12 10:30:00,75.37,75.49,75.33,75.46,17600.0,26.3406,26.3825,26.3266,26.372,17600.0
2005-08-12 11:00:00,75.44,75.48,75.35,75.35,5400.0,26.3651,26.379,26.3336,26.3336,5400.0
2005-08-12 11:30:00,75.38,75.46,75.28,75.29,9200.0,26.3441,26.372,26.3091,26.3126,9200.0
2005-08-12 12:00:00,75.29,75.3,75.21,75.22,6300.0,26.3126,26.3161,26.2847,26.2882,6300.0
2005-08-12 12:30:00,75.21,75.26,75.16,75.25,22900.0,26.2847,26.3022,26.2672,26.2987,22900.0
2005-08-12 13:00:00,75.24,75.27,75.21,75.24,4800.0,26.2952,26.3056,26.2847,26.2952,4800.0
2005-08-12 13:30:00,75.23,75.23,75.14,75.14,16100.0,26.2917,26.2917,26.2602,26.2602,16100.0
2005-08-12 14:00:00,75.15,75.27,75.14,75.24,15700.0,26.2637,26.3056,26.2602,26.2952,15700.0
2005-08-12 14:30:00,75.22,75.28,75.22,75.25,7900.0,26.2882,26.3091,26.2882,26.2987,7900.0
2005-08-12 15:00:00,75.24,75.46,75.2,75.46,11100.0,26.2952,26.372,26.2812,26.372,11100.0
2005-08-12 15:30:00,75.46,75.46,75.26,75.3,18100.0,26.372,26.372,26.3022,26.3161,18100.0
2005-08-15 09:30:00,75.22,75.25,75.13,75.24,13000.0,26.2882,26.2987,26.2567,26.2952,13000.0
2005-08-15 10:00:00,75.27,75.28,75.16,75.26,14500.0,26.3056,26.3091,26.2672,26.3022,14500.0
2005-08-15 10:30:00,75.28,75.28,75.17,75.17,11500.0,26.3091,26.3091,26.2707,26.2707,11500.0
2005-08-15 11:00:00,75.22,75.32,75.22,75.31,15100.0,26.2882,26.3231,26.2882,26.3196,15100.0
2005-08-15 11:30:00,75.3,75.3,75.13,75.18,9100.0,26.3161,26.3161,26.2567,26.2742,9100.0
2005-08-15 12:00:00,75.15,75.34,75.13,75.28,9700.0,26.2637,26.3301,26.2567,26.3091,9700.0
2005-08-15 12:30:00,75.33,75.4,75.33,75.39,9400.0,26.3266,26.3511,26.3266,26.3476,9400.0
2005-08-15 13:00:00,75.37,75.5,75.36,75.47,12200.0,26.3406,26.386,26.3371,26.3755,12200.0
2005-08-15 13:30:00,75.5,75.5,75.46,75.47,7800.0,26.386,26.386,26.372,26.3755,7800.0
2005-08-15 14:00:00,75.46,75.49,75.43,75.46,11300.0,26.372,26.3825,26.3616,26.372,11300.0
2005-08-15 14:30:00,75.47,75.55,75.45,75.52,15500.0,26.3755,26.4035,26.3686,26.393,15500.0
2005-08-15 15:00:00,75.53,75.55,75.42,75.42,17300.0,26.3965,26.4035,26.3581,26.3581,17300.0
2005-08-15 15:30:00,75.43,75.54,75.43,75.53,35200.0,26.3616,26.4,26.3616,26.3965,35200.0
2005-08-16 09:30:00,75.11,75.14,75.0,75.09,21300.0,26.2497,26.2602,26.2113,26.2427,21300.0
2005-08-16 10:00:00,75.14,75.21,75.06,75.14,31100.0,26.2602,26.2847,26.2323,26.2602,31100.0
2005-08-16 10:30:00,75.14,75.14,74.95,75.04,18200.0,26.2602,26.2602,26.1938,26.2253,18200.0
2005-08-16 11:00:00,75.08,75.17,75.05,75.11,19400.0,26.2392,26.2707,26.2288,26.2497,19400.0
2005-08-16 11:30:00,75.11,75.23,75.1,75.12,61200.0,26.2497,26.2917,26.2462,26.2532,61200.0
2005-08-16 12:00:00,75.13,75.14,75.06,75.12,17100.0,26.2567,26.2602,26.2323,26.2532,17100.0
2005-08-16 12:30:00,75.12,75.14,75.12,75.14,3600.0,26.2532,26.2602,26.2532,26.2602,3600.0
2005-08-16 13:00:00,75.14,75.18,75.1,75.14,6300.0,26.2602,26.2742,26.2462,26.2602,6300.0
2005-08-16 13:30:00,75.12,75.17,75.09,75.09,12000.0,26.2532,26.2707,26.2427,26.2427,12000.0
2005-08-16 14:00:00,75.1,75.1,75.02,75.03,13600.0,26.2462,26.2462,26.2183,26.2218,13600.0
2005-08-16 14:30:00,75.04,75.1,75.0,75.1,18600.0,26.2253,26.2462,26.2113,26.2462,18600.0
2005-08-16 15:00:00,75.05,75.12,75.03,75.04,21700.0,26.2288,26.2532,26.2218,26.2253,21700.0
2005-08-16 15:30:00,75.04,75.07,74.97,75.03,34900.0,26.2253,26.2357,26.2008,26.2218,34900.0
2005-08-17 09:30:00,74.49,74.71,74.49,74.69,23300.0,26.2547,26.3323,26.2547,26.3252,23300.0
2005-08-17 10:00:00,74.66,74.66,74.5,74.64,59300.0,26.3147,26.3147,26.2583,26.3076,59300.0
2005-08-17 10:30:00,74.63,74.66,74.56,74.63,37400.0,26.3041,26.3147,26.2794,26.3041,37400.0
2005-08-17 11:00:00,74.62,74.86,74.62,74.76,27800.0,26.3006,26.3852,26.3006,26.3499,27800.0
2005-08-17 11:30:00,74.76,74.78,74.6,74.66,10700.0,26.3499,26.357,26.2935,26.3147,10700.0
2005-08-17 12:00:00,74.65,74.75,74.56,74.75,8000.0,26.3111,26.3464,26.2794,26.3464,8000.0
2005-08-17 12:30:00,74.72,74.77,74.67,74.67,7100.0,26.3358,26.3534,26.3182,26.3182,7100.0
2005-08-17 13:00:00,74.69,74.8,74.68,74.74,6400.0,26.3252,26.364,26.3217,26.3429,6400.0
2005-08-17 13:30:00,74.74,74.74,74.6,74.7,16900.0,26.3429,26.3429,26.2935,26.3288,16900.0
2005-08-17 14:00:00,74.69,74.69,74.56,74.65,5000.0,26.3252,26.3252,26.2794,26.3111,5000.0
2005-08-17 14:30:00,74.66,74.66,74.53,74.57,12100.0,26.3147,26.3147,26.2688,26.2829,12100.0
2005-08-17 15:00:00,74.57,74.73,74.57,74.59,16200.0,26.2829,26.3393,26.2829,26.29,16200.0
2005-08-17 15:30:00,74.59,74.62,74.52,74.52,23100.0,26.29,26.3006,26.2653,26.2653,23100.0
2005-08-18 09:30:00,73.49,73.64,73.48,73.54,107800.0,25.9023,25.9552,25.8988,25.9199,107800.0
2005-08-18 10:00:00,73.56,73.86,73.52,73.83,46500.0,25.927,26.0327,25.9129,26.0221,46500.0
2005-08-18 10:30:00,73.83,73.88,73.73,73.82,28500.0,26.0221,26.0397,25.9869,26.0186,28500.0
2005-08-18 11:00:00,73.81,73.81,73.68,73.76,31500.0,26.0151,26.0151,25.9692,25.9974,31500.0
2005-08-18 11:30:00,73.77,73.86,73.73,73.77,7100.0,26.001,26.0327,25.9869,26.001,7100.0
2005-08-18 12:00:00,73.78,73.81,73.73,73.78,20100.0,26.0045,26.0151,25.9869,26.0045,20100.0
2005-08-18 12:30:00,73.77,73.88,73.77,73.78,46800.0,26.001,26.0397,26.001,26.0045,46800.0
2005-08-18 13:00:00,73.78,73.9,73.78,73.8,33400.0,26.0045,26.0468,26.0045,26.0115,33400.0
2005-08-18 13:30:00,73.88,73.94,73.82,73.84,7200.0,26.0397,26.0609,26.0186,26.0256,7200.0
2005-08-18 14:00:00,73.84,73.85,73.7,73.7,13800.0,26.0256,26.0292,25.9763,25.9763,13800.0
2005-08-18 14:30:00,73.7,73.83,73.7,73.73,16300.0,25.9763,26.0221,25.9763,25.9869,16300.0
2005-08-18 15:00:00,73.73,73.88,73.72,73.86,22400.0,25.9869,26.0397,25.9833,26.0327,22400.0
2005-08-18 15:30:00,73.85,73.88,73.73,73.74,44100.0,26.0292,26.0397,25.9869,25.9904,44100.0
2005-08-19 09:30:00,73.72,73.72,73.59,73.71,15500.0,25.9833,25.9833,25.9375,25.9798,15500.0
2005-08-19 10:00:00,73.72,73.87,73.59,73.85,25200.0,25.9833,26.0362,25.9375,26.0292,25200.0
2005-08-19 10:30:00,73.86,73.87,73.71,73.71,16700.0,26.0327,26.0362,25.9798,25.9798,16700.0
2005-08-19 11:00:00,73.72,73.79,73.69,73.78,18300.0,25.9833,26.008,25.9728,26.0045,18300.0
2005-08-19 11:30:00,73.78,73.92,73.78,73.84,5200.0,26.0045,26.0538,26.0045,26.0256,5200.0
2005-08-19 12:00:00,73.83,73.88,73.83,73.84,7300.0,26.0221,26.0397,26.0221,26.0256,7300.0
2005-08-19 12:30:00,73.85,73.88,73.81,73.88,3100.0,26.0292,26.0397,26.0151,26.0397,3100.0
2005-08-19 13:00:00,73.87,73.88,73.79,73.82,3800.0,26.0362,26.0397,26.008,26.0186,3800.0
2005-08-19 13:30:00,73.86,73.89,73.8,73.87,5100.0,26.0327,26.0433,26.0115,26.0362,5100.0
2005-08-19 14:00:00,73.86,73.89,73.85,73.88,3700.0,26.0327,26.0433,26.0292,26.0397,3700.0
2005-08-19 14:30:00,73.88,73.88,73.79,73.81,17100.0,26.0397,26.0397,26.008,26.0151,17100.0
2005-08-19 15:00:00,73.83,73.93,73.83,73.92,21800.0,26.0221,26.0574,26.0221,26.0538,21800.0
2005-08-19 15:30:00,73.92,73.92,73.84,73.89,30800.0,26.0538,26.0538,26.0256,26.0433,30800.0
2005-08-22 09:30:00,74.25,74.35,74.23,74.31,29600.0,26.1702,26.2054,26.1631,26.1913,29600.0
2005-08-22 10:00:00,74.27,74.33,74.23,74.33,15900.0,26.1772,26.1983,26.1631,26.1983,15900.0
2005-08-22 10:30:00,74.31,74.36,74.27,74.28,24500.0,26.1913,26.2089,26.1772,26.1807,24500.0
2005-08-22 11:00:00,74.27,74.28,74.14,74.2,9800.0,26.1772,26.1807,26.1314,26.1525,9800.0
2005-08-22 11:30:00,74.15,74.22,74.05,74.14,16100.0,26.1349,26.1596,26.0997,26.1314,16100.0
2005-08-22 12:00:00,74.07,74.12,74.02,74.05,3600.0,26.1067,26.1243,26.0891,26.0997,3600.0
2005-08-22 12:30:00,74.01,74.01,73.85,73.89,7900.0,26.0856,26.0856,26.0292,26.0433,7900.0
2005-08-22 13:00:00,73.86,73.9,73.76,73.89,8400.0,26.0327,26.0468,25.9974,26.0433,8400.0
2005-08-22 13:30:00,73.83,73.9,73.83,73.87,10500.0,26.0221,26.0468,26.0221,26.0362,10500.0
2005-08-22 14:00:00,73.83,73.99,73.8,73.9,13900.0,26.0221,26.0785,26.0115,26.0468,13900.0
2005-08-22 14:30:00,73.9,74.0,73.89,73.97,13000.0,26.0468,26.082,26.0433,26.0715,13000.0
2005-08-22 15:00:00,73.97,73.97,73.89,73.9,15800.0,26.0715,26.0715,26.0433,26.0468,15800.0
2005-08-22 15:30:00,73.9,74.0,73.9,73.92,39100.0,26.0468,26.082,26.0468,26.0538,39100.0
2005-08-23 09:30:00,73.53,73.54,73.39,73.42,19200.0,25.9164,25.9199,25.867,25.8776,19200.0
2005-08-23 10:00:00,73.42,73.56,73.39,73.5,25900.0,25.8776,25.927,25.867,25.9058,25900.0
2005-08-23 10:30:00,73.5,73.57,73.45,73.46,35600.0,25.9058,25.9305,25.8882,25.8917,35600.0
2005-08-23 11:00:00,73.45,73.47,73.36,73.39,40300.0,25.8882,25.8952,25.8565,25.867,40300.0
2005-08-23 11:30:00,73.42,73.48,73.4,73.45,15700.0,25.8776,25.8988,25.8706,25.8882,15700.0
2005-08-23 12:00:00,73.46,73.46,73.32,73.35,15400.0,25.8917,25.8917,25.8424,25.8529,15400.0
2005-08-23 12:30:00,73.35,73.36,73.32,73.32,11400.0,25.8529,25.8565,25.8424,25.8424,11400.0
2005-08-23 13:00:00,73.34,73.35,73.32,73.33,12000.0,25.8494,25.8529,25.8424,25.8459,12000.0
2005-08-23 13:30:00,73.33,73.35,73.29,73.29,7700.0,25.8459,25.8529,25.8318,25.8318,7700.0
2005-08-23 14:00:00,73.29,73.36,73.29,73.36,12900.0,25.8318,25.8565,25.8318,25.8565,12900.0
2005-08-23 14:30:00,73.36,73.42,73.35,73.39,20400.0,25.8565,25.8776,25.8529,25.867,20400.0
2005-08-23 15:00:00,73.39,73.39,73.33,73.38,12200.0,25.867,25.867,25.8459,25.8635,12200.0
2005-08-23 15:30:00,73.38,73.42,73.32,73.32,52000.0,25.8635,25.8776,25.8424,25.8424,52000.0
2005-08-24 09:30:00,73.1,73.16,73.01,73.1,31500.0,25.7648,25.786,25.7331,25.7648,31500.0
2005-08-24 10:00:00,73.11,73.12,72.91,72.92,43000.0,25.7683,25.7719,25.6979,25.7014,43000.0
2005-08-24 10:30:00,72.92,73.1,72.92,72.99,26600.0,25.7014,25.7648,25.7014,25.7261,26600.0
2005-08-24 11:00:00,72.98,72.99,72.89,72.93,29600.0,25.7225,25.7261,25.6908,25.7049,29600.0
2005-08-24 11:30:00,72.93,73.0,72.93,72.99,31900.0,25.7049,25.7296,25.7049,25.7261,31900.0
2005-08-24 12:00:00,72.98,73.08,72.9,73.06,19300.0,25.7225,25.7578,25.6943,25.7507,19300.0
2005-08-24 12:30:00,73.11,73.15,73.01,73.05,11200.0,25.7683,25.7824,25.7331,25.7472,11200.0
2005-08-24 13:00:00,73.06,73.11,72.96,73.03,11400.0,25.7507,25.7683,25.7155,25.7401,11400.0
2005-08-24 13:30:00,73.01,73.09,73.01,73.05,7300.0,25.7331,25.7613,25.7331,25.7472,7300.0
2005-08-24 14:00:00,73.05,73.1,73.0,73.01,14300.0,25.7472,25.7648,25.7296,25.7331,14300.0
2005-08-24 14:30:00,73.01,73.06,72.99,73.04,41400.0,25.7331,25.7507,25.7261,25.7437,41400.0
2005-08-24 15:00:00,73.04,73.04,72.78,72.8,51200.0,25.7437,25.7437,25.652,25.6591,51200.0
2005-08-24 15:30:00,72.81,72.81,72.72,72.75,57800.0,25.6626,25.6626,25.6309,25.6415,57800.0
2005-08-25 09:30:00,72.96,73.05,72.92,72.92,27200.0,25.7155,25.7472,25.7014,25.7014,27200.0
2005-08-25 10:00:00,72.93,73.04,72.93,73.0,27500.0,25.7049,25.7437,25.7049,25.7296,27500.0
2005-08-25 10:30:00,73.0,73.11,72.99,73.06,24000.0,25.7296,25.7683,25.7261,25.7507,24000.0
2005-08-25 11:00:00,73.06,73.1,72.99,73.02,15000.0,25.7507,25.7648,25.7261,25.7366,15000.0
2005-08-25 11:30:00,73.0,73.02,72.9,72.92,22500.0,25.7296,25.7366,25.6943,25.7014,22500.0
2005-08-25 12:00:00,72.94,73.0,72.9,72.91,7500.0,25.7084,25.7296,25.6943,25.6979,7500.0
2005-08-25 12:30:00,72.9,72.99,72.8,72.94,17200.0,25.6943,25.7261,25.6591,25.7084,17200.0
2005-08-25 13:00:00,72.94,72.94,72.86,72.89,4400.0,25.7084,25.7084,25.6802,25.6908,4400.0
2005-08-25 13:30:00,72.9,72.92,72.86,72.9,5000.0,25.6943,25.7014,25.6802,25.6943,5000.0
2005-08-25 14:00:00,72.9,72.96,72.9,72.96,12800.0,25.6943,25.7155,25.6943,25.7155,12800.0
2005-08-25 14:30:00,72.99,73.04,72.93,73.0,14000.0,25.7261,25.7437,25.7049,25.7296,14000.0
2005-08-25 15:00:00,72.99,72.99,72.9,72.92,8100.0,25.7261,25.7261,25.6943,25.7014,8100.0
2005-08-25 15:30:00,72.92,72.96,72.9,72.96,41700.0,25.7014,25.7155,25.6943,25.7155,41700.0
2005-08-26 09:30:00,73.0,73.0,72.8,72.8,21600.0,25.7296,25.7296,25.6591,25.6591,21600.0
2005-08-26 10:00:00,72.8,72.95,72.74,72.92,26200.0,25.6591,25.712,25.6379,25.7014,26200.0
2005-08-26 10:30:00,72.9,72.93,72.8,72.88,35400.0,25.6943,25.7049,25.6591,25.6873,35400.0
2005-08-26 11:00:00,72.83,73.01,72.79,72.96,27400.0,25.6697,25.7331,25.6556,25.7155,27400.0
2005-08-26 11:30:00,72.87,72.87,72.77,72.8,9900.0,25.6838,25.6838,25.6485,25.6591,9900.0
2005-08-26 12:00:00,72.8,72.88,72.8,72.84,7000.0,25.6591,25.6873,25.6591,25.6732,7000.0
2005-08-26 12:30:00,72.86,72.9,72.8,72.9,20500.0,25.6802,25.6943,25.6591,25.6943,20500.0
2005-08-26 13:00:00,72.88,72.91,72.79,72.86,11100.0,25.6873,25.6979,25.6556,25.6802,11100.0
2005-08-26 13:30:00,72.85,72.88,72.82,72.86,2300.0,25.6767,25.6873,25.6661,25.6802,2300.0
2005-08-26 14:00:00,72.85,72.99,72.81,72.98,8300.0,25.6767,25.7261,25.6626,25.7225,8300.0
2005-08-26 14:30:00,72.99,72.99,72.82,72.83,15300.0,25.7261,25.7261,25.6661,25.6697,15300.0
2005-08-26 15:00:00,72.83,72.87,72.76,72.87,14900.0,25.6697,25.6838,25.645,25.6838,14900.0
2005-08-26 15:30:00,72.87,72.89,72.76,72.77,17300.0,25.6838,25.6908,25.645,25.6485,17300.0
2005-08-29 09:30:00,72.56,72.77,72.56,72.71,13800.0,25.5745,25.6485,25.5745,25.6274,13800.0
2005-08-29 10:00:00,72.76,72.9,72.61,72.86,24200.0,25.645,25.6943,25.5921,25.6802,24200.0
2005-08-29 10:30:00,72.85,73.41,72.79,72.8,9800.0,25.6767,25.8741,25.6556,25.6591,9800.0
2005-08-29 11:00:00,72.8,72.86,72.79,72.79,14400.0,25.6591,25.6802,25.6556,25.6556,14400.0
2005-08-29 11:30:00,72.74,72.79,72.71,72.72,9200.0,25.6379,25.6556,25.6274,25.6309,9200.0
2005-08-29 12:00:00,72.71,72.71,72.61,72.64,9200.0,25.6274,25.6274,25.5921,25.6027,9200.0
2005-08-29 12:30:00,72.64,72.75,72.63,72.69,9700.0,25.6027,25.6415,25.5992,25.6203,9700.0
2005-08-29 13:00:00,72.72,72.84,72.72,72.83,4900.0,25.6309,25.6732,25.6309,25.6697,4900.0
2005-08-29 13:30:00,72.8,72.88,72.77,72.86,16100.0,25.6591,25.6873,25.6485,25.6802,16100.0
2005-08-29 14:00:00,72.87,72.87,72.78,72.8,8500.0,25.6838,25.6838,25.652,25.6591,8500.0
2005-08-29 14:30:00,72.8,72.87,72.79,72.8,7200.0,25.6591,25.6838,25.6556,25.6591,7200.0
2005-08-29 15:00:00,72.84,72.89,72.83,72.84,13600.0,25.6732,25.6908,25.6697,25.6732,13600.0
2005-08-29 15:30:00,72.85,72.87,72.84,72.86,19500.0,25.6767,25.6838,25.6732,25.6802,19500.0
2005-08-30 09:30:00,72.61,72.65,72.51,72.51,22200.0,25.5921,25.6062,25.5569,25.5569,22200.0
2005-08-30 10:00:00,72.52,72.6,72.45,72.48,30400.0,25.5604,25.5886,25.5357,25.5463,30400.0
2005-08-30 10:30:00,72.48,72.48,72.34,72.34,22600.0,25.5463,25.5463,25.497,25.497,22600.0
2005-08-30 11:00:00,72.35,72.39,72.31,72.34,13800.0,25.5005,25.5146,25.4864,25.497,13800.0
2005-08-30 11:30:00,72.35,72.35,72.19,72.21,21500.0,25.5005,25.5005,25.4441,25.4511,21500.0
2005-08-30 12:00:00,72.19,72.26,72.11,72.23,29200.0,25.4441,25.4688,25.4159,25.4582,29200.0
2005-08-30 12:30:00,72.25,72.31,72.2,72.3,13600.0,25.4652,25.4864,25.4476,25.4829,13600.0
2005-08-30 13:00:00,72.29,72.33,72.23,72.32,12200.0,25.4793,25.4934,25.4582,25.4899,12200.0
2005-08-30 13:30:00,72.33,72.41,72.33,72.36,9700.0,25.4934,25.5216,25.4934,25.504,9700.0
2005-08-30 14:00:00,72.35,72.36,72.15,72.23,14100.0,25.5005,25.504,25.43,25.4582,14100.0
2005-08-30 14:30:00,72.22,72.29,72.21,72.21,16900.0,25.4547,25.4793,25.4511,25.4511,16900.0
2005-08-30 15:00:00,72.21,72.34,72.18,72.34,32000.0,25.4511,25.497,25.4406,25.497,32000.0
2005-08-30 15:30:00,72.34,72.49,72.33,72.44,37800.0,25.497,25.5498,25.4934,25.5322,37800.0
2005-08-31 09:30:00,72.76,72.9,72.76,72.84,33900.0,25.645,25.6943,25.645,25.6732,33900.0
2005-08-31 10:00:00,72.83,73.01,72.83,72.98,53000.0,25.6697,25.7331,25.6697,25.7225,53000.0
2005-08-31 10:30:00,72.98,73.01,72.83,72.9,33400.0,25.7225,25.7331,25.6697,25.6943,33400.0
2005-08-31 11:00:00,72.85,72.98,72.85,72.96,36800.0,25.6767,25.7225,25.6767,25.7155,36800.0
2005-08-31 11:30:00,72.95,72.95,72.87,72.93,20700.0,25.712,25.712,25.6838,25.7049,20700.0
2005-08-31 12:00:00,72.92,72.97,72.84,72.92,48000.0,25.7014,25.719,25.6732,25.7014,48000.0
2005-08-31 12:30:00,72.92,73.01,72.91,73.01,28600.0,25.7014,25.7331,25.6979,25.7331,28600.0
2005-08-31 13:00:00,73.01,73.1,73.01,73.07,34900.0,25.7331,25.7648,25.7331,25.7542,34900.0
2005-08-31 13:30:00,73.09,73.14,73.06,73.1,25400.0,25.7613,25.7789,25.7507,25.7648,25400.0
2005-08-31 14:00:00,73.1,73.12,73.03,73.09,39700.0,25.7648,25.7719,25.7401,25.7613,39700.0
2005-08-31 14:30:00,73.1,73.14,73.01,73.13,36400.0,25.7648,25.7789,25.7331,25.7754,36400.0
2005-08-31 15:00:00,73.15,73.19,73.13,73.19,42600.0,25.7824,25.7965,25.7754,25.7965,42600.0
2005-08-31 15:30:00,73.18,73.37,73.18,73.31,103700.0,25.793,25.86,25.793,25.8388,103700.0
2005-09-01 09:30:00,73.51,73.74,73.51,73.64,51300.0,25.9093,25.9904,25.9093,25.9552,51300.0
2005-09-01 10:00:00,73.59,73.68,73.46,73.54,92300.0,25.9375,25.9692,25.8917,25.9199,92300.0
2005-09-01 10:30:00,73.54,73.72,73.49,73.68,67600.0,25.9199,25.9833,25.9023,25.9692,67600.0
2005-09-01 11:00:00,73.63,73.79,73.59,73.65,44400.0,25.9516,26.008,25.9375,25.9587,44400.0
2005-09-01 11:30:00,73.65,73.88,73.59,73.78,33200.0,25.9587,26.0397,25.9375,26.0045,33200.0
2005-09-01 12:00:00,73.77,73.78,73.61,73.66,17600.0,26.001,26.0045,25.9446,25.9622,17600.0
2005-09-01 12:30:00,73.64,73.68,73.62,73.62,25500.0,25.9552,25.9692,25.9481,25.9481,25500.0
2005-09-01 13:00:00,73.6,73.72,73.59,73.67,40600.0,25.9411,25.9833,25.9375,25.9657,40600.0
2005-09-01 13:30:00,73.63,73.66,73.5,73.54,27200.0,25.9516,25.9622,25.9058,25.9199,27200.0
2005-09-01 14:00:00,73.55,73.62,73.5,73.58,32500.0,25.9234,25.9481,25.9058,25.934,32500.0
2005-09-01 14:30:00,73.58,73.69,73.56,73.68,60400.0,25.934,25.9728,25.927,25.9692,60400.0
2005-09-01 15:00:00,73.68,73.68,73.65,73.66,29600.0,25.9692,25.9692,25.9587,25.9622,29600.0
2005-09-01 15:30:00,73.65,73.69,73.61,73.67,44800.0,25.9587,25.9728,25.9446,25.9657,44800.0
2005-09-02 09:30:00,73.74,74.01,73.74,73.97,34000.0,25.9904,26.0856,25.9904,26.0715,34000.0
2005-09-02 10:00:00,73.96,74.01,73.78,73.96,34000.0,26.0679,26.0856,26.0045,26.0679,34000.0
2005-09-02 10:30:00,73.95,74.07,73.9,74.0,30200.0,26.0644,26.1067,26.0468,26.082,30200.0
2005-09-02 11:00:00,74.01,74.07,73.94,73.96,18400.0,26.0856,26.1067,26.0609,26.0679,18400.0
2005-09-02 11:30:00,73.95,73.97,73.78,73.89,26900.0,26.0644,26.0715,26.0045,26.0433,26900.0
2005-09-02 12:00:00,73.89,74.03,73.86,73.96,13300.0,26.0433,26.0926,26.0327,26.0679,13300.0
2005-09-02 12:30:00,73.91,74.03,73.91,74.0,14100.0,26.0503,26.0926,26.0503,26.082,14100.0
2005-09-02 13:00:00,74.0,74.09,73.98,74.09,8500.0,26.082,26.1138,26.075,26.1138,8500.0
2005-09-02 13:30:00,74.06,74.1,74.02,74.1,7200.0,26.1032,26.1173,26.0891,26.1173,7200.0
2005-09-02 14:00:00,74.1,74.15,74.01,74.15,17900.0,26.1173,26.1349,26.0856,26.1349,17900.0
2005-09-02 14:30:00,74.15,74.15,74.04,74.06,11000.0,26.1349,26.1349,26.0961,26.1032,11000.0
2005-09-02 15:00:00,74.07,74.1,74.0,74.03,12300.0,26.1067,26.1173,26.082,26.0926,12300.0
2005-09-02 15:30:00,74.03,74.07,73.97,74.0,29800.0,26.0926,26.1067,26.0715,26.082,29800.0
2005-09-06 09:30:00,74.03,74.11,74.0,74.09,42100.0,26.0926,26.1208,26.082,26.1138,42100.0
2005-09-06 10:00:00,74.09,74.28,74.03,74.16,67700.0,26.1138,26.1807,26.0926,26.1384,67700.0
2005-09-06 10:30:00,74.18,74.23,74.1,74.17,19700.0,26.1455,26.1631,26.1173,26.142,19700.0
2005-09-06 11:00:00,74.17,74.24,74.15,74.15,22300.0,26.142,26.1666,26.1349,26.1349,22300.0
2005-09-06 11:30:00,74.15,74.17,74.1,74.12,30600.0,26.1349,26.142,26.1173,26.1243,30600.0
2005-09-06 12:00:00,74.12,74.19,74.12,74.17,6800.0,26.1243,26.149,26.1243,26.142,6800.0
2005-09-06 12:30:00,74.17,74.23,74.15,74.15,9700.0,26.142,26.1631,26.1349,26.1349,9700.0
2005-09-06 13:00:00,74.15,74.24,74.12,74.2,8400.0,26.1349,26.1666,26.1243,26.1525,8400.0
2005-09-06 13:30:00,74.2,74.22,74.11,74.17,19300.0,26.1525,26.1596,26.1208,26.142,19300.0
2005-09-06 14:00:00,74.23,74.24,74.16,74.2,12000.0,26.1631,26.1666,26.1384,26.1525,12000.0
2005-09-06 14:30:00,74.19,74.21,74.16,74.2,13900.0,26.149,26.1561,26.1384,26.1525,13900.0
2005-09-06 15:00:00,74.2,74.25,74.19,74.25,38900.0,26.1525,26.1702,26.149,26.1702,38900.0
2005-09-06 15:30:00,74.24,74.33,74.24,74.27,61900.0,26.1666,26.1983,26.1666,26.1772,61900.0
2005-09-07 09:30:00,74.71,74.74,74.6,74.65,48600.0,26.3323,26.3429,26.2935,26.3111,48600.0
2005-09-07 10:00:00,74.62,74.62,74.44,74.51,24200.0,26.3006,26.3006,26.2371,26.2618,24200.0
2005-09-07 10:30:00,74.52,74.65,74.51,74.6,60900.0,26.2653,26.3111,26.2618,26.2935,60900.0
2005-09-07 11:00:00,74.6,74.68,74.56,74.57,63700.0,26.2935,26.3217,26.2794,26.2829,63700.0
2005-09-07 11:30:00,74.56,74.64,74.55,74.61,17600.0,26.2794,26.3076,26.2759,26.297,17600.0
2005-09-07 12:00:00,74.61,74.73,74.59,74.68,21800.0,26.297,26.3393,26.29,26.3217,21800.0
2005-09-07 12:30:00,74.68,74.68,74.56,74.65,17900.0,26.3217,26.3217,26.2794,26.3111,17900.0
2005-09-07 13:00:00,74.63,74.67,74.55,74.66,16900.0,26.3041,26.3182,26.2759,26.3147,16900.0
2005-09-07 13:30:00,74.64,74.64,74.54,74.62,9400.0,26.3076,26.3076,26.2724,26.3006,9400.0
2005-09-07 14:00:00,74.62,74.67,74.56,74.57,20800.0,26.3006,26.3182,26.2794,26.2829,20800.0
2005-09-07 14:30:00,74.57,74.67,74.55,74.63,45700.0,26.2829,26.3182,26.2759,26.3041,45700.0
2005-09-07 15:00:00,74.63,74.63,74.49,74.57,34100.0,26.3041,26.3041,26.2547,26.2829,34100.0
2005-09-07 15:30:00,74.58,74.65,74.55,74.61,68600.0,26.2865,26.3111,26.2759,26.297,68600.0
2005-09-08 09:30:00,74.33,74.33,74.27,74.3,19900.0,26.1983,26.1983,26.1772,26.1878,19900.0
2005-09-08 10:00:00,74.22,74.31,74.2,74.24,15600.0,26.1596,26.1913,26.1525,26.1666,15600.0
2005-09-08 10:30:00,74.24,74.31,74.16,74.27,18800.0,26.1666,26.1913,26.1384,26.1772,18800.0
2005-09-08 11:00:00,74.27,74.28,74.16,74.22,14500.0,26.1772,26.1807,26.1384,26.1596,14500.0
2005-09-08 11:30:00,74.26,74.33,74.14,74.22,7700.0,26.1737,26.1983,26.1314,26.1596,7700.0
2005-09-08 12:00:00,74.23,74.25,74.18,74.19,7900.0,26.1631,26.1702,26.1455,26.149,7900.0
2005-09-08 12:30:00,74.17,74.24,74.17,74.17,5000.0,26.142,26.1666,26.142,26.142,5000.0
2005-09-08 13:00:00,74.18,74.21,74.09,74.11,8800.0,26.1455,26.1561,26.1138,26.1208,8800.0
2005-09-08 13:30:00,74.1,74.11,73.94,74.02,8600.0,26.1173,26.1208,26.0609,26.0891,8600.0
2005-09-08 14:00:00,74.01,74.04,73.95,73.97,17200.0,26.0856,26.0961,26.0644,26.0715,17200.0
2005-09-08 14:30:00,73.97,74.16,73.97,74.1,26000.0,26.0715,26.1384,26.0715,26.1173,26000.0
2005-09-08 15:00:00,74.1,74.1,73.99,74.05,16500.0,26.1173,26.1173,26.0785,26.0997,16500.0
2005-09-08 15:30:00,74.05,74.06,73.98,74.05,28300.0,26.0997,26.1032,26.075,26.0997,28300.0
2005-09-09 09:30:00,74.04,74.09,73.95,74.02,25500.0,26.0961,26.1138,26.0644,26.0891,25500.0
2005-09-09 10:00:00,74.05,74.29,74.01,74.23,27900.0,26.0997,26.1842,26.0856,26.1631,27900.0
2005-09-09 10:30:00,74.22,74.26,74.18,74.26,26400.0,26.1596,26.1737,26.1455,26.1737,26400.0
2005-09-09 11:00:00,74.28,74.37,74.27,74.3,25700.0,26.1807,26.2124,26.1772,26.1878,25700.0
2005-09-09 11:30:00,74.29,74.49,74.29,74.46,26700.0,26.1842,26.2547,26.1842,26.2442,26700.0
2005-09-09 12:00:00,74.46,74.53,74.38,74.42,19200.0,26.2442,26.2688,26.216,26.2301,19200.0
2005-09-09 12:30:00,74.41,74.42,74.36,74.4,6300.0,26.2265,26.2301,26.2089,26.223,6300.0
2005-09-09 13:00:00,74.4,74.42,74.36,74.41,11600.0,26.223,26.2301,26.2089,26.2265,11600.0
2005-09-09 13:30:00,74.39,74.44,74.37,74.37,15200.0,26.2195,26.2371,26.2124,26.2124,15200.0
2005-09-09 14:00:00,74.36,74.5,74.32,74.48,15000.0,26.2089,26.2583,26.1948,26.2512,15000.0
2005-09-09 14:30:00,74.46,74.52,74.39,74.41,10700.0,26.2442,26.2653,26.2195,26.2265,10700.0
2005-09-09 15:00:00,74.42,74.42,74.34,74.36,10400.0,26.2301,26.2301,26.2019,26.2089,10400.0
2005-09-09 15:30:00,74.32,74.4,74.31,74.34,30700.0,26.1948,26.223,26.1913,26.2019,30700.0
2005-09-12 09:30:00,74.03,74.05,73.95,74.04,31400.0,26.0926,26.0997,26.0644,26.0961,31400.0
2005-09-12 10:00:00,74.04,74.09,73.96,73.97,23300.0,26.0961,26.1138,26.0679,26.0715,23300.0
2005-09-12 10:30:00,73.97,74.06,73.94,74.03,29000.0,26.0715,26.1032,26.0609,26.0926,29000.0
2005-09-12 11:00:00,74.02,74.15,74.02,74.14,32100.0,26.0891,26.1349,26.0891,26.1314,32100.0
2005-09-12 11:30:00,74.13,74.25,74.13,74.15,21000.0,26.1279,26.1702,26.1279,26.1349,21000.0
2005-09-12 12:00:00,74.15,74.17,74.09,74.15,10200.0,26.1349,26.142,26.1138,26.1349,10200.0
2005-09-12 12:30:00,74.16,74.16,74.07,74.07,4900.0,26.1384,26.1384,26.1067,26.1067,4900.0
2005-09-12 13:00:00,74.07,74.08,74.04,74.05,6000.0,26.1067,26.1102,26.0961,26.0997,6000.0
2005-09-12 13:30:00,74.05,74.07,73.99,73.99,11300.0,26.0997,26.1067,26.0785,26.0785,11300.0
2005-09-12 14:00:00,73.89,74.08,73.89,74.04,23500.0,26.0433,26.1102,26.0433,26.0961,23500.0
2005-09-12 14:30:00,74.07,74.09,74.01,74.07,16300.0,26.1067,26.1138,26.0856,26.1067,16300.0
2005-09-12 15:00:00,74.07,74.09,74.0,74.0,16400.0,26.1067,26.1138,26.082,26.082,16400.0
2005-09-12 15:30:00,74.03,74.05,73.93,74.0,32300.0,26.0926,26.0997,26.0574,26.082,32300.0
2005-09-13 09:30:00,73.69,73.74,73.62,73.73,32900.0,25.9728,25.9904,25.9481,25.9869,32900.0
2005-09-13 10:00:00,73.73,74.05,73.7,74.05,42400.0,25.9869,26.0997,25.9763,26.0997,42400.0
2005-09-13 10:30:00,74.04,74.1,73.98,74.06,45800.0,26.0961,26.1173,26.075,26.1032,45800.0
2005-09-13 11:00:00,74.05,74.15,73.95,74.13,49000.0,26.0997,26.1349,26.0644,26.1279,49000.0
2005-09-13 11:30:00,74.15,74.15,73.97,74.01,16000.0,26.1349,26.1349,26.0715,26.0856,16000.0
2005-09-13 12:00:00,74.02,74.1,73.96,74.06,30400.0,26.0891,26.1173,26.0679,26.1032,30400.0
2005-09-13 12:30:00,74.05,74.13,74.04,74.13,21300.0,26.0997,26.1279,26.0961,26.1279,21300.0
2005-09-13 13:00:00,74.11,74.13,74.05,74.05,17400.0,26.1208,26.1279,26.0997,26.0997,17400.0
2005-09-13 13:30:00,74.06,74.09,73.99,74.07,5300.0,26.1032,26.1138,26.0785,26.1067,5300.0
2005-09-13 14:00:00,74.07,74.35,74.07,74.29,24500.0,26.1067,26.2054,26.1067,26.1842,24500.0
2005-09-13 14:30:00,74.26,74.26,74.24,74.25,16900.0,26.1737,26.1737,26.1666,26.1702,16900.0
2005-09-13 15:00:00,74.25,74.25,74.19,74.19,38100.0,26.1702,26.1702,26.149,26.149,38100.0
2005-09-13 15:30:00,74.2,74.21,74.07,74.09,48300.0,26.1525,26.1561,26.1067,26.1138,48300.0
2005-09-14 09:30:00,74.2,74.21,74.1,74.1,24700.0,26.1525,26.1561,26.1173,26.1173,24700.0
2005-09-14 10:00:00,74.09,74.24,74.09,74.1,37600.0,26.1138,26.1666,26.1138,26.1173,37600.0
2005-09-14 10:30:00,74.01,74.27,74.0,74.1,29600.0,26.0856,26.1772,26.082,26.1173,29600.0
2005-09-14 11:00:00,74.11,74.17,73.97,74.15,23800.0,26.1208,26.142,26.0715,26.1349,23800.0
2005-09-14 11:30:00,74.13,74.25,74.04,74.1,13600.0,26.1279,26.1702,26.0961,26.1173,13600.0
2005-09-14 12:00:00,74.13,74.21,74.09,74.17,10100.0,26.1279,26.1561,26.1138,26.142,10100.0
2005-09-14 12:30:00,74.17,74.19,74.13,74.17,10000.0,26.142,26.149,26.1279,26.142,10000.0
2005-09-14 13:00:00,74.17,74.19,74.04,74.17,11400.0,26.142,26.149,26.0961,26.142,11400.0
2005-09-14 13:30:00,74.13,74.16,73.98,74.06,12000.0,26.1279,26.1384,26.075,26.1032,12000.0
2005-09-14 14:00:00,74.07,74.07,73.93,73.95,5800.0,26.1067,26.1067,26.0574,26.0644,5800.0
2005-09-14 14:30:00,73.96,73.97,73.88,73.94,29600.0,26.0679,26.0715,26.0397,26.0609,29600.0
2005-09-14 15:00:00,73.94,73.99,73.88,73.99,21500.0,26.0609,26.0785,26.0397,26.0785,21500.0
2005-09-14 15:30:00,73.96,73.97,73.91,73.95,30400.0,26.0679,26.0715,26.0503,26.0644,30400.0
2005-09-15 09:30:00,73.43,73.5,73.36,73.46,35800.0,25.8811,25.9058,25.8565,25.8917,35800.0
2005-09-15 10:00:00,73.46,73.51,73.29,73.5,78300.0,25.8917,25.9093,25.8318,25.9058,78300.0
2005-09-15 10:30:00,73.49,73.59,73.39,73.5,26200.0,25.9023,25.9375,25.867,25.9058,26200.0
2005-09-15 11:00:00,73.5,73.59,73.47,73.52,33800.0,25.9058,25.9375,25.8952,25.9129,33800.0
2005-09-15 11:30:00,73.51,73.62,73.51,73.62,18700.0,25.9093,25.9481,25.9093,25.9481,18700.0
2005-09-15 12:00:00,73.56,73.57,73.39,73.51,18700.0,25.927,25.9305,25.867,25.9093,18700.0
2005-09-15 12:30:00,73.5,73.57,73.47,73.52,8100.0,25.9058,25.9305,25.8952,25.9129,8100.0
2005-09-15 13:00:00,73.51,73.59,73.51,73.52,8800.0,25.9093,25.9375,25.9093,25.9129,8800.0
2005-09-15 13:30:00,73.52,73.52,73.42,73.43,6300.0,25.9129,25.9129,25.8776,25.8811,6300.0
2005-09-15 14:00:00,73.44,73.52,73.44,73.52,3200.0,25.8847,25.9129,25.8847,25.9129,3200.0
2005-09-15 14:30:00,73.54,73.58,73.51,73.53,10300.0,25.9199,25.934,25.9093,25.9164,10300.0
2005-09-15 15:00:00,73.54,73.55,73.49,73.54,6800.0,25.9199,25.9234,25.9023,25.9199,6800.0
2005-09-15 15:30:00,73.54,73.61,73.46,73.61,40000.0,25.9199,25.9446,25.8917,25.9446,40000.0
2005-09-16 09:30:00,73.75,73.75,73.5,73.56,25000.0,25.9939,25.9939,25.9058,25.927,25000.0
2005-09-16 10:00:00,73.53,73.66,73.53,73.58,12800.0,25.9164,25.9622,25.9164,25.934,12800.0
2005-09-16 10:30:00,73.55,73.63,73.5,73.54,15000.0,25.9234,25.9516,25.9058,25.9199,15000.0
2005-09-16 11:00:00,73.52,73.55,73.39,73.49,40700.0,25.9129,25.9234,25.867,25.9023,40700.0
2005-09-16 11:30:00,73.49,73.57,73.43,73.52,17500.0,25.9023,25.9305,25.8811,25.9129,17500.0
2005-09-16 12:00:00,73.5,73.5,73.42,73.42,21300.0,25.9058,25.9058,25.8776,25.8776,21300.0
2005-09-16 12:30:00,73.42,73.54,73.42,73.49,7800.0,25.8776,25.9199,25.8776,25.9023,7800.0
2005-09-16 13:00:00,73.49,73.63,73.47,73.57,15300.0,25.9023,25.9516,25.8952,25.9305,15300.0
2005-09-16 13:30:00,73.6,73.65,73.57,73.61,8700.0,25.9411,25.9587,25.9305,25.9446,8700.0
2005-09-16 14:00:00,73.62,73.72,73.62,73.66,7900.0,25.9481,25.9833,25.9481,25.9622,7900.0
2005-09-16 14:30:00,73.65,73.77,73.61,73.77,13700.0,25.9587,26.001,25.9446,26.001,13700.0
2005-09-16 15:00:00,73.77,73.88,73.76,73.86,18100.0,26.001,26.0397,25.9974,26.0327,18100.0
2005-09-16 15:30:00,73.85,73.86,73.76,73.77,26900.0,26.0292,26.0327,25.9974,26.001,26900.0
2005-09-19 09:30:00,73.58,73.71,73.49,73.5,58100.0,25.934,25.9798,25.9023,25.9058,58100.0
2005-09-19 10:00:00,73.49,73.66,73.48,73.66,22800.0,25.9023,25.9622,25.8988,25.9622,22800.0
2005-09-19 10:30:00,73.66,73.67,73.56,73.59,12600.0,25.9622,25.9657,25.927,25.9375,12600.0
2005-09-19 11:00:00,73.59,73.75,73.56,73.7,20500.0,25.9375,25.9939,25.927,25.9763,20500.0
2005-09-19 11:30:00,73.69,73.75,73.56,73.67,19300.0,25.9728,25.9939,25.927,25.9657,19300.0
2005-09-19 12:00:00,73.65,73.72,73.59,73.59,13700.0,25.9587,25.9833,25.9375,25.9375,13700.0
2005-09-19 12:30:00,73.58,73.59,73.56,73.58,9000.0,25.934,25.9375,25.927,25.934,9000.0
2005-09-19 13:00:00,73.58,73.59,73.55,73.55,10100.0,25.934,25.9375,25.9234,25.9234,10100.0
2005-09-19 13:30:00,73.56,73.56,73.5,73.54,8900.0,25.927,25.927,25.9058,25.9199,8900.0
2005-09-19 14:00:00,73.54,73.54,73.45,73.48,7100.0,25.9199,25.9199,25.8882,25.8988,7100.0
2005-09-19 14:30:00,73.47,73.56,73.47,73.55,11000.0,25.8952,25.927,25.8952,25.9234,11000.0
2005-09-19 15:00:00,73.55,73.56,73.49,73.5,10600.0,25.9234,25.927,25.9023,25.9058,10600.0
2005-09-19 15:30:00,73.5,73.58,73.5,73.56,57300.0,25.9058,25.934,25.9058,25.927,57300.0
2005-09-20 09:30:00,73.63,73.83,73.62,73.83,23900.0,25.9516,26.0221,25.9481,26.0221,23900.0
2005-09-20 10:00:00,73.83,73.95,73.76,73.8,31800.0,26.0221,26.0644,25.9974,26.0115,31800.0
2005-09-20 10:30:00,73.82,73.82,73.75,73.78,16300.0,26.0186,26.0186,25.9939,26.0045,16300.0
2005-09-20 11:00:00,73.78,73.81,73.61,73.73,41000.0,26.0045,26.0151,25.9446,25.9869,41000.0
2005-09-20 11:30:00,73.8,73.94,73.8,73.82,10100.0,26.0115,26.0609,26.0115,26.0186,10100.0
2005-09-20 12:00:00,73.83,73.9,73.79,73.79,7300.0,26.0221,26.0468,26.008,26.008,7300.0
2005-09-20 12:30:00,73.79,73.79,73.71,73.76,4400.0,26.008,26.008,25.9798,25.9974,4400.0
2005-09-20 13:00:00,73.76,73.77,73.67,73.68,6200.0,25.9974,26.001,25.9657,25.9692,6200.0
2005-09-20 13:30:00,73.69,73.69,73.66,73.69,5800.0,25.9728,25.9728,25.9622,25.9728,5800.0
2005-09-20 14:00:00,73.66,73.74,73.49,73.63,18500.0,25.9622,25.9904,25.9023,25.9516,18500.0
2005-09-20 14:30:00,73.63,73.65,73.28,73.28,26100.0,25.9516,25.9587,25.8283,25.8283,26100.0
2005-09-20 15:00:00,73.29,73.36,73.2,73.29,77700.0,25.8318,25.8565,25.8001,25.8318,77700.0
2005-09-20 15:30:00,73.32,73.34,73.23,73.27,76200.0,25.8424,25.8494,25.8106,25.8247,76200.0
2005-09-21 09:30:00,73.46,73.57,73.46,73.48,32700.0,25.8917,25.9305,25.8917,25.8988,32700.0
2005-09-21 10:00:00,73.48,73.55,73.33,73.33,23000.0,25.8988,25.9234,25.8459,25.8459,23000.0
2005-09-21 10:30:00,73.34,73.57,73.34,73.55,43200.0,25.8494,25.9305,25.8494,25.9234,43200.0
2005-09-21 11:00:00,73.58,73.58,73.29,73.37,40900.0,25.934,25.934,25.8318,25.86,40900.0
2005-09-21 11:30:00,73.37,73.37,73.24,73.24,20800.0,25.86,25.86,25.8142,25.8142,20800.0
2005-09-21 12:00:00,73.21,73.26,73.11,73.19,19100.0,25.8036,25.8212,25.7683,25.7965,19100.0
2005-09-21 12:30:00,73.19,73.19,73.08,73.14,6400.0,25.7965,25.7965,25.7578,25.7789,6400.0
2005-09-21 13:00:00,73.14,73.19,73.11,73.15,13800.0,25.7789,25.7965,25.7683,25.7824,13800.0
2005-09-21 13:30:00,73.15,73.15,73.04,73.1,14100.0,25.7824,25.7824,25.7437,25.7648,14100.0
2005-09-21 14:00:00,73.1,73.15,73.05,73.14,16800.0,25.7648,25.7824,25.7472,25.7789,16800.0
2005-09-21 14:30:00,73.14,73.14,73.06,73.12,16500.0,25.7789,25.7789,25.7507,25.7719,16500.0
2005-09-21 15:00:00,73.14,73.16,73.02,73.12,29200.0,25.7789,25.786,25.7366,25.7719,29200.0
2005-09-21 15:30:00,73.1,73.12,73.04,73.11,40200.0,25.7648,25.7719,25.7437,25.7683,40200.0
2005-09-22 09:30:00,73.01,73.15,72.95,73.15,63900.0,25.7331,25.7824,25.712,25.7824,63900.0
2005-09-22 10:00:00,73.14,73.19,72.96,73.0,49400.0,25.7789,25.7965,25.7155,25.7296,49400.0
2005-09-22 10:30:00,72.98,73.1,72.98,73.0,43500.0,25.7225,25.7648,25.7225,25.7296,43500.0
2005-09-22 11:00:00,72.99,73.06,72.97,72.98,24000.0,25.7261,25.7507,25.719,25.7225,24000.0
2005-09-22 11:30:00,72.99,73.0,72.92,72.98,22100.0,25.7261,25.7296,25.7014,25.7225,22100.0
2005-09-22 12:00:00,72.98,72.98,72.83,72.9,14400.0,25.7225,25.7225,25.6697,25.6943,14400.0
2005-09-22 12:30:00,72.92,73.08,72.91,72.99,15700.0,25.7014,25.7578,25.6979,25.7261,15700.0
2005-09-22 13:00:00,72.99,73.19,72.99,73.14,7700.0,25.7261,25.7965,25.7261,25.7789,7700.0
2005-09-22 13:30:00,73.11,73.3,73.1,73.2,42000.0,25.7683,25.8353,25.7648,25.8001,42000.0
2005-09-22 14:00:00,73.22,73.26,73.12,73.19,13900.0,25.8071,25.8212,25.7719,25.7965,13900.0
2005-09-22 14:30:00,73.17,73.22,73.14,73.14,8500.0,25.7895,25.8071,25.7789,25.7789,8500.0
2005-09-22 15:00:00,73.14,73.29,73.1,73.29,13800.0,25.7789,25.8318,25.7648,25.8318,13800.0
2005-09-22 15:30:00,73.28,73.29,73.23,73.28,47600.0,25.8283,25.8318,25.8106,25.8283,47600.0
2005-09-23 09:30:00,73.19,73.19,73.1,73.16,12100.0,25.7965,25.7965,25.7648,25.786,12100.0
2005-09-23 10:00:00,73.16,73.28,73.13,73.24,20800.0,25.786,25.8283,25.7754,25.8142,20800.0
2005-09-23 10:30:00,73.22,73.25,73.01,73.17,19700.0,25.8071,25.8177,25.7331,25.7895,19700.0
2005-09-23 11:00:00,73.21,73.29,73.16,73.23,22200.0,25.8036,25.8318,25.786,25.8106,22200.0
2005-09-23 11:30:00,73.19,73.3,73.14,73.29,6300.0,25.7965,25.8353,25.7789,25.8318,6300.0
2005-09-23 12:00:00,73.24,73.29,73.17,73.19,5100.0,25.8142,25.8318,25.7895,25.7965,5100.0
2005-09-23 12:30:00,73.18,73.23,73.17,73.19,5700.0,25.793,25.8106,25.7895,25.7965,5700.0
2005-09-23 13:00:00,73.19,73.23,73.1,73.23,6400.0,25.7965,25.8106,25.7648,25.8106,6400.0
2005-09-23 13:30:00,73.18,73.38,73.18,73.36,10700.0,25.793,25.8635,25.793,25.8565,10700.0
2005-09-23 14:00:00,73.36,73.42,73.32,73.34,7400.0,25.8565,25.8776,25.8424,25.8494,7400.0
2005-09-23 14:30:00,73.33,73.37,73.28,73.37,9100.0,25.8459,25.86,25.8283,25.86,9100.0
2005-09-23 15:00:00,73.31,73.38,73.29,73.35,12100.0,25.8388,25.8635,25.8318,25.8529,12100.0
2005-09-23 15:30:00,73.35,73.36,73.28,73.33,29000.0,25.8529,25.8565,25.8283,25.8459,29000.0
2005-09-26 09:30:00,73.5,73.52,73.39,73.39,18900.0,25.9058,25.9129,25.867,25.867,18900.0
2005-09-26 10:00:00,73.45,73.56,73.39,73.55,17700.0,25.8882,25.927,25.867,25.9234,17700.0
2005-09-26 10:30:00,73.53,73.57,73.49,73.54,10600.0,25.9164,25.9305,25.9023,25.9199,10600.0
2005-09-26 11:00:00,73.5,73.56,73.43,73.48,10400.0,25.9058,25.927,25.8811,25.8988,10400.0
2005-09-26 11:30:00,73.51,73.56,73.39,73.55,6200.0,25.9093,25.927,25.867,25.9234,6200.0
2005-09-26 12:00:00,73.49,73.67,73.49,73.58,9200.0,25.9023,25.9657,25.9023,25.934,9200.0
2005-09-26 12:30:00,73.57,73.65,73.5,73.64,8700.0,25.9305,25.9587,25.9058,25.9552,8700.0
2005-09-26 13:00:00,73.63,73.64,73.3,73.45,16800.0,25.9516,25.9552,25.8353,25.8882,16800.0
2005-09-26 13:30:00,73.42,73.49,73.42,73.48,9200.0,25.8776,25.9023,25.8776,25.8988,9200.0
2005-09-26 14:00:00,73.47,73.48,73.33,73.36,12900.0,25.8952,25.8988,25.8459,25.8565,12900.0
2005-09-26 14:30:00,73.36,73.38,73.29,73.32,16200.0,25.8565,25.8635,25.8318,25.8424,16200.0
2005-09-26 15:00:00,73.32,73.39,73.3,73.38,18600.0,25.8424,25.867,25.8353,25.8635,18600.0
2005-09-26 15:30:00,73.35,73.48,73.35,73.43,39900.0,25.8529,25.8988,25.8529,25.8811,39900.0
2005-09-27 09:30:00,73.15,73.26,73.12,73.26,32700.0,25.7824,25.8212,25.7719,25.8212,32700.0
2005-09-27 10:00:00,73.23,73.24,73.05,73.16,33200.0,25.8106,25.8142,25.7472,25.786,33200.0
2005-09-27 10:30:00,73.17,73.2,73.06,73.1,34900.0,25.7895,25.8001,25.7507,25.7648,34900.0
2005-09-27 11:00:00,73.12,73.22,73.11,73.18,20100.0,25.7719,25.8071,25.7683,25.793,20100.0
2005-09-27 11:30:00,73.21,73.27,73.21,73.27,10300.0,25.8036,25.8247,25.8036,25.8247,10300.0
2005-09-27 12:00:00,73.23,73.29,73.19,73.29,32300.0,25.8106,25.8318,25.7965,25.8318,32300.0
2005-09-27 12:30:00,73.23,73.28,73.23,73.25,12100.0,25.8106,25.8283,25.8106,25.8177,12100.0
2005-09-27 13:00:00,73.24,73.24,73.14,73.23,11000.0,25.8142,25.8142,25.7789,25.8106,11000.0
2005-09-27 13:30:00,73.21,73.38,73.21,73.37,11600.0,25.8036,25.8635,25.8036,25.86,11600.0
2005-09-27 14:00:00,73.38,73.39,73.28,73.28,13100.0,25.8635,25.867,25.8283,25.8283,13100.0
2005-09-27 14:30:00,73.29,73.54,73.27,73.53,26900.0,25.8318,25.9199,25.8247,25.9164,26900.0
2005-09-27 15:00:00,73.53,73.56,73.47,73.48,19200.0,25.9164,25.927,25.8952,25.8988,19200.0
2005-09-27 15:30:00,73.47,73.48,73.29,73.38,29100.0,25.8952,25.8988,25.8318,25.8635,29100.0
2005-09-28 09:30:00,73.46,73.57,73.45,73.49,32600.0,25.8917,25.9305,25.8882,25.9023,32600.0
2005-09-28 10:00:00,73.47,73.58,73.45,73.55,19300.0,25.8952,25.934,25.8882,25.9234,19300.0
2005-09-28 10:30:00,73.54,73.68,73.54,73.68,15400.0,25.9199,25.9692,25.9199,25.9692,15400.0
2005-09-28 11:00:00,73.66,73.68,73.58,73.68,15200.0,25.9622,25.9692,25.934,25.9692,15200.0
2005-09-28 11:30:00,73.64,73.79,73.5,73.54,13800.0,25.9552,26.008,25.9058,25.9199,13800.0
2005-09-28 12:00:00,73.55,73.59,73.4,73.59,26000.0,25.9234,25.9375,25.8706,25.9375,26000.0
2005-09-28 12:30:00,73.54,73.63,73.54,73.6,4800.0,25.9199,25.9516,25.9199,25.9411,4800.0
2005-09-28 13:00:00,73.55,73.55,73.51,73.53,23800.0,25.9234,25.9234,25.9093,25.9164,23800.0
2005-09-28 13:30:00,73.52,73.58,73.46,73.58,13900.0,25.9129,25.934,25.8917,25.934,13900.0
2005-09-28 14:00:00,73.6,73.71,73.56,73.7,8800.0,25.9411,25.9798,25.927,25.9763,8800.0
2005-09-28 14:30:00,73.71,73.76,73.6,73.6,26700.0,25.9798,25.9974,25.9411,25.9411,26700.0
2005-09-28 15:00:00,73.6,73.64,73.56,73.58,39800.0,25.9411,25.9552,25.927,25.934,39800.0
2005-09-28 15:30:00,73.58,73.66,73.58,73.63,63500.0,25.934,25.9622,25.934,25.9516,63500.0
2005-09-29 09:30:00,73.56,73.58,73.48,73.5,29200.0,25.927,25.934,25.8988,25.9058,29200.0
2005-09-29 10:00:00,73.5,73.58,73.41,73.52,57100.0,25.9058,25.934,25.8741,25.9129,57100.0
2005-09-29 10:30:00,73.52,73.69,73.5,73.55,36800.0,25.9129,25.9728,25.9058,25.9234,36800.0
2005-09-29 11:00:00,73.55,73.65,73.5,73.64,30000.0,25.9234,25.9587,25.9058,25.9552,30000.0
2005-09-29 11:30:00,73.64,73.97,73.61,73.93,36400.0,25.9552,26.0715,25.9446,26.0574,36400.0
2005-09-29 12:00:00,73.93,73.94,73.88,73.88,15000.0,26.0574,26.0609,26.0397,26.0397,15000.0
2005-09-29 12:30:00,73.88,73.92,73.83,73.92,12100.0,26.0397,26.0538,26.0221,26.0538,12100.0
2005-09-29 13:00:00,73.92,74.08,73.91,74.02,25900.0,26.0538,26.1102,26.0503,26.0891,25900.0
2005-09-29 13:30:00,74.03,74.08,74.02,74.07,28500.0,26.0926,26.1102,26.0891,26.1067,28500.0
2005-09-29 14:00:00,74.07,74.24,74.06,74.17,54000.0,26.1067,26.1666,26.1032,26.142,54000.0
2005-09-29 14:30:00,74.17,74.24,74.12,74.2,57300.0,26.142,26.1666,26.1243,26.1525,57300.0
2005-09-29 15:00:00,74.21,74.24,74.09,74.24,58400.0,26.1561,26.1666,26.1138,26.1666,58400.0
2005-09-29 15:30:00,74.23,74.27,74.09,74.16,81000.0,26.1631,26.1772,26.1138,26.1384,81000.0
2005-09-30 09:30:00,73.77,73.78,73.59,73.74,42900.0,26.001,26.0045,25.9375,25.9904,42900.0
2005-09-30 10:00:00,73.76,73.76,73.6,73.71,31400.0,25.9974,25.9974,25.9411,25.9798,31400.0
2005-09-30 10:30:00,73.71,73.8,73.59,73.59,108700.0,25.9798,26.0115,25.9375,25.9375,108700.0
2005-09-30 11:00:00,73.59,73.68,73.55,73.6,41000.0,25.9375,25.9692,25.9234,25.9411,41000.0
2005-09-30 11:30:00,73.59,73.83,73.59,73.77,10500.0,25.9375,26.0221,25.9375,26.001,10500.0
2005-09-30 12:00:00,73.78,73.79,73.66,73.72,20100.0,26.0045,26.008,25.9622,25.9833,20100.0
2005-09-30 12:30:00,73.76,73.76,73.65,73.71,18400.0,25.9974,25.9974,25.9587,25.9798,18400.0
2005-09-30 13:00:00,73.71,73.72,73.68,73.7,5900.0,25.9798,25.9833,25.9692,25.9763,5900.0
2005-09-30 13:30:00,73.7,73.7,73.66,73.66,10000.0,25.9763,25.9763,25.9622,25.9622,10000.0
2005-09-30 14:00:00,73.68,73.72,73.64,73.69,16300.0,25.9692,25.9833,25.9552,25.9728,16300.0
2005-09-30 14:30:00,73.67,73.69,73.63,73.67,24200.0,25.9657,25.9728,25.9516,25.9657,24200.0
2005-09-30 15:00:00,73.67,73.73,73.61,73.68,23400.0,25.9657,25.9869,25.9446,25.9692,23400.0
2005-09-30 15:30:00,73.68,73.68,73.61,73.68,73000.0,25.9692,25.9692,25.9446,25.9692,73000.0
2005-10-03 09:30:00,73.67,73.79,73.67,73.75,24700.0,25.9657,26.008,25.9657,25.9939,24700.0
2005-10-03 10:00:00,73.73,73.74,73.58,73.63,28000.0,25.9869,25.9904,25.934,25.9516,28000.0
2005-10-03 10:30:00,73.59,73.67,73.58,73.67,17200.0,25.9375,25.9657,25.934,25.9657,17200.0
2005-10-03 11:00:00,73.67,73.82,73.66,73.76,33100.0,25.9657,26.0186,25.9622,25.9974,33100.0
2005-10-03 11:30:00,73.78,73.78,73.56,73.62,12000.0,26.0045,26.0045,25.927,25.9481,12000.0
2005-10-03 12:00:00,73.62,73.75,73.6,73.68,5200.0,25.9481,25.9939,25.9411,25.9692,5200.0
2005-10-03 12:30:00,73.7,73.7,73.57,73.6,13700.0,25.9763,25.9763,25.9305,25.9411,13700.0
2005-10-03 13:00:00,73.6,73.65,73.56,73.58,11900.0,25.9411,25.9587,25.927,25.934,11900.0
2005-10-03 13:30:00,73.58,73.65,73.58,73.63,6900.0,25.934,25.9587,25.934,25.9516,6900.0
2005-10-03 14:00:00,73.63,73.65,73.56,73.56,17200.0,25.9516,25.9587,25.927,25.927,17200.0
2005-10-03 14:30:00,73.56,73.61,73.55,73.58,11200.0,25.927,25.9446,25.9234,25.934,11200.0
2005-10-03 15:00:00,73.59,73.64,73.58,73.63,7400.0,25.9375,25.9552,25.934,25.9516,7400.0
2005-10-03 15:30:00,73.63,73.69,73.61,73.68,37100.0,25.9516,25.9728,25.9446,25.9692,37100.0
2005-10-04 09:30:00,73.68,73.68,73.47,73.47,20700.0,25.9692,25.9692,25.8952,25.8952,20700.0
2005-10-04 10:00:00,73.46,73.68,73.46,73.62,47300.0,25.8917,25.9692,25.8917,25.9481,47300.0
2005-10-04 10:30:00,73.62,73.67,73.58,73.64,34300.0,25.9481,25.9657,25.934,25.9552,34300.0
2005-10-04 11:00:00,73.64,73.64,73.54,73.59,31500.0,25.9552,25.9552,25.9199,25.9375,31500.0
2005-10-04 11:30:00,73.59,73.85,73.59,73.8,35000.0,25.9375,26.0292,25.9375,26.0115,35000.0
2005-10-04 12:00:00,73.8,73.88,73.78,73.82,5900.0,26.0115,26.0397,26.0045,26.0186,5900.0
2005-10-04 12:30:00,73.82,73.82,73.71,73.8,6800.0,26.0186,26.0186,25.9798,26.0115,6800.0
2005-10-04 13:00:00,73.8,73.81,73.68,73.71,19000.0,26.0115,26.0151,25.9692,25.9798,19000.0
2005-10-04 13:30:00,73.71,73.72,73.64,73.65,9000.0,25.9798,25.9833,25.9552,25.9587,9000.0
2005-10-04 14:00:00,73.65,73.71,73.57,73.57,12600.0,25.9587,25.9798,25.9305,25.9305,12600.0
2005-10-04 14:30:00,73.54,73.55,73.44,73.44,14600.0,25.9199,25.9234,25.8847,25.8847,14600.0
2005-10-04 15:00:00,73.42,73.43,73.23,73.29,32300.0,25.8776,25.8811,25.8106,25.8318,32300.0
2005-10-04 15:30:00,73.29,73.4,73.26,73.28,30100.0,25.8318,25.8706,25.8212,25.8283,30100.0
2005-10-05 09:30:00,72.93,72.99,72.9,72.91,20200.0,25.7049,25.7261,25.6943,25.6979,20200.0
2005-10-05 10:00:00,72.92,73.02,72.85,72.98,67200.0,25.7014,25.7366,25.6767,25.7225,67200.0
2005-10-05 10:30:00,72.98,73.1,72.9,72.94,20000.0,25.7225,25.7648,25.6943,25.7084,20000.0
2005-10-05 11:00:00,72.9,72.91,72.81,72.83,26500.0,25.6943,25.6979,25.6626,25.6697,26500.0
2005-10-05 11:30:00,72.85,72.92,72.74,72.85,21200.0,25.6767,25.7014,25.6379,25.6767,21200.0
2005-10-05 12:00:00,72.87,72.94,72.74,72.86,16200.0,25.6838,25.7084,25.6379,25.6802,16200.0
2005-10-05 12:30:00,72.88,72.93,72.83,72.91,6600.0,25.6873,25.7049,25.6697,25.6979,6600.0
2005-10-05 13:00:00,72.91,72.98,72.79,72.9,9000.0,25.6979,25.7225,25.6556,25.6943,9000.0
2005-10-05 13:30:00,72.92,72.94,72.83,72.85,9000.0,25.7014,25.7084,25.6697,25.6767,9000.0
2005-10-05 14:00:00,72.88,72.98,72.82,72.92,17100.0,25.6873,25.7225,25.6661,25.7014,17100.0
2005-10-05 14:30:00,72.92,72.94,72.74,72.87,21300.0,25.7014,25.7084,25.6379,25.6838,21300.0
2005-10-05 15:00:00,72.89,72.89,72.64,72.64,22100.0,25.6908,25.6908,25.6027,25.6027,22100.0
2005-10-05 15:30:00,72.65,72.72,72.65,72.67,85700.0,25.6062,25.6309,25.6062,25.6133,85700.0
2005-10-06 09:30:00,72.61,72.64,72.47,72.51,47000.0,25.5921,25.6027,25.5428,25.5569,47000.0
2005-10-06 10:00:00,72.55,72.6,72.47,72.53,42400.0,25.571,25.5886,25.5428,25.5639,42400.0
2005-10-06 10:30:00,72.51,72.56,72.46,72.49,20500.0,25.5569,25.5745,25.5392,25.5498,20500.0
2005-10-06 11:00:00,72.49,72.57,72.45,72.53,24900.0,25.5498,25.578,25.5357,25.5639,24900.0
2005-10-06 11:30:00,72.54,72.65,72.51,72.61,14000.0,25.5674,25.6062,25.5569,25.5921,14000.0
2005-10-06 12:00:00,72.63,72.7,72.5,72.51,13000.0,25.5992,25.6238,25.5533,25.5569,13000.0
2005-10-06 12:30:00,72.51,72.64,72.35,72.56,24100.0,25.5569,25.6027,25.5005,25.5745,24100.0
2005-10-06 13:00:00,72.57,72.61,72.47,72.54,20400.0,25.578,25.5921,25.5428,25.5674,20400.0
2005-10-06 13:30:00,72.52,72.55,72.39,72.39,20600.0,25.5604,25.571,25.5146,25.5146,20600.0
2005-10-06 14:00:00,72.36,72.41,72.33,72.34,21000.0,25.504,25.5216,25.4934,25.497,21000.0
2005-10-06 14:30:00,72.33,72.46,72.31,72.31,28900.0,25.4934,25.5392,25.4864,25.4864,28900.0
2005-10-06 15:00:00,72.32,72.35,72.16,72.16,32200.0,25.4899,25.5005,25.4335,25.4335,32200.0
2005-10-06 15:30:00,72.17,72.5,72.11,72.38,82800.0,25.437,25.5533,25.4159,25.5111,82800.0
2005-10-07 09:30:00,72.28,72.41,72.18,72.35,38600.0,25.4758,25.5216,25.4406,25.5005,38600.0
2005-10-07 10:00:00,72.32,72.48,72.31,72.33,66100.0,25.4899,25.5463,25.4864,25.4934,66100.0
2005-10-07 10:30:00,72.3,72.33,72.22,72.28,49100.0,25.4829,25.4934,25.4547,25.4758,49100.0
2005-10-07 11:00:00,72.27,72.32,72.11,72.27,59600.0,25.4723,25.4899,25.4159,25.4723,59600.0
2005-10-07 11:30:00,72.27,72.34,72.15,72.34,10200.0,25.4723,25.497,25.43,25.497,10200.0
2005-10-07 12:00:00,72.34,72.36,72.25,72.34,24700.0,25.497,25.504,25.4652,25.497,24700.0
2005-10-07 12:30:00,72.34,72.41,72.3,72.41,19200.0,25.497,25.5216,25.4829,25.5216,19200.0
2005-10-07 13:00:00,72.35,72.42,72.33,72.41,13200.0,25.5005,25.5251,25.4934,25.5216,13200.0
2005-10-07 13:30:00,72.42,72.47,72.38,72.39,18200.0,25.5251,25.5428,25.5111,25.5146,18200.0
2005-10-07 14:00:00,72.39,72.41,72.33,72.33,31500.0,25.5146,25.5216,25.4934,25.4934,31500.0
2005-10-07 14:30:00,72.34,72.51,72.32,72.36,17700.0,25.497,25.5569,25.4899,25.504,17700.0
2005-10-07 15:00:00,72.34,72.4,72.32,72.32,14200.0,25.497,25.5181,25.4899,25.4899,14200.0
2005-10-07 15:30:00,72.34,72.42,72.32,72.4,19100.0,25.497,25.5251,25.4899,25.5181,19100.0
2005-10-10 09:30:00,72.26,72.3,72.13,72.14,33700.0,25.4688,25.4829,25.4229,25.4265,33700.0
2005-10-10 10:00:00,72.11,72.32,72.11,72.21,19600.0,25.4159,25.4899,25.4159,25.4511,19600.0
2005-10-10 10:30:00,72.19,72.22,72.11,72.13,13500.0,25.4441,25.4547,25.4159,25.4229,13500.0
2005-10-10 11:00:00,72.14,72.23,72.14,72.23,30400.0,25.4265,25.4582,25.4265,25.4582,30400.0
2005-10-10 11:30:00,72.33,72.41,72.11,72.16,24800.0,25.4934,25.5216,25.4159,25.4335,24800.0
2005-10-10 12:00:00,72.19,72.36,72.18,72.24,12600.0,25.4441,25.504,25.4406,25.4617,12600.0
2005-10-10 12:30:00,72.24,72.34,72.22,72.3,18500.0,25.4617,25.497,25.4547,25.4829,18500.0
2005-10-10 13:00:00,72.29,72.31,72.25,72.31,12800.0,25.4793,25.4864,25.4652,25.4864,12800.0
2005-10-10 13:30:00,72.31,72.31,72.21,72.22,11400.0,25.4864,25.4864,25.4511,25.4547,11400.0
2005-10-10 14:00:00,72.21,72.21,72.06,72.07,19300.0,25.4511,25.4511,25.3983,25.4018,19300.0
2005-10-10 14:30:00,72.06,72.07,72.01,72.02,24300.0,25.3983,25.4018,25.3806,25.3842,24300.0
2005-10-10 15:00:00,72.02,72.05,72.01,72.04,22100.0,25.3842,25.3947,25.3806,25.3912,22100.0
2005-10-10 15:30:00,72.01,72.19,72.0,72.13,30500.0,25.3806,25.4441,25.3771,25.4229,30500.0
2005-10-11 09:30:00,72.2,72.28,72.12,72.15,43600.0,25.4476,25.4758,25.4194,25.43,43600.0
2005-10-11 10:00:00,72.17,72.2,72.07,72.18,50600.0,25.437,25.4476,25.4018,25.4406,50600.0
2005-10-11 10:30:00,72.19,72.2,72.05,72.07,28600.0,25.4441,25.4476,25.3947,25.4018,28600.0
2005-10-11 11:00:00,72.08,72.15,72.02,72.1,18400.0,25.4053,25.43,25.3842,25.4124,18400.0
2005-10-11 11:30:00,72.12,72.12,71.89,71.97,36800.0,25.4194,25.4194,25.3383,25.3665,36800.0
2005-10-11 12:00:00,71.93,72.02,71.8,71.84,31900.0,25.3524,25.3842,25.3066,25.3207,31900.0
2005-10-11 12:30:00,71.84,72.02,71.84,71.96,29000.0,25.3207,25.3842,25.3207,25.363,29000.0
2005-10-11 13:00:00,71.93,72.07,71.93,72.04,14900.0,25.3524,25.4018,25.3524,25.3912,14900.0
2005-10-11 13:30:00,72.02,72.05,71.88,71.92,19600.0,25.3842,25.3947,25.3348,25.3489,19600.0
2005-10-11 14:00:00,71.9,72.13,71.8,72.05,37300.0,25.3419,25.4229,25.3066,25.3947,37300.0
2005-10-11 14:30:00,72.02,72.08,71.85,71.93,30300.0,25.3842,25.4053,25.3242,25.3524,30300.0
2005-10-11 15:00:00,71.86,72.02,71.85,71.85,13500.0,25.3278,25.3842,25.3242,25.3242,13500.0
2005-10-11 15:30:00,71.86,72.03,71.85,71.93,66600.0,25.3278,25.3877,25.3242,25.3524,66600.0
2005-10-12 09:30:00,71.6,71.69,71.43,71.64,77600.0,25.2361,25.2679,25.1762,25.2502,77600.0
2005-10-12 10:00:00,71.64,71.67,71.5,71.6,50600.0,25.2502,25.2608,25.2009,25.2361,50600.0
2005-10-12 10:30:00,71.55,71.59,71.46,71.51,28900.0,25.2185,25.2326,25.1868,25.2044,28900.0
2005-10-12 11:00:00,71.51,71.61,71.5,71.61,42500.0,25.2044,25.2397,25.2009,25.2397,42500.0
2005-10-12 11:30:00,71.58,71.59,71.44,71.44,26000.0,25.2291,25.2326,25.1797,25.1797,26000.0
2005-10-12 12:00:00,71.44,71.45,71.21,71.21,41400.0,25.1797,25.1833,25.0987,25.0987,41400.0
2005-10-12 12:30:00,71.24,71.31,71.2,71.2,38900.0,25.1092,25.1339,25.0951,25.0951,38900.0
2005-10-12 13:00:00,71.2,71.33,71.18,71.25,44200.0,25.0951,25.141,25.0881,25.1128,44200.0
2005-10-12 13:30:00,71.25,71.25,71.1,71.1,22600.0,25.1128,25.1128,25.0599,25.0599,22600.0
2005-10-12 14:00:00,71.1,71.19,71.09,71.1,26700.0,25.0599,25.0916,25.0564,25.0599,26700.0
2005-10-12 14:30:00,71.1,71.17,71.05,71.14,37900.0,25.0599,25.0846,25.0423,25.074,37900.0
2005-10-12 15:00:00,71.14,71.2,71.05,71.19,54300.0,25.074,25.0951,25.0423,25.0916,54300.0
2005-10-12 15:30:00,71.19,71.34,71.15,71.25,88600.0,25.0916,25.1445,25.0775,25.1128,88600.0
2005-10-13 09:30:00,71.08,71.12,71.02,71.03,36900.0,25.0529,25.067,25.0317,25.0352,36900.0
2005-10-13 10:00:00,71.06,71.15,71.04,71.14,38300.0,25.0458,25.0775,25.0388,25.074,38300.0
2005-10-13 10:30:00,71.14,71.31,71.05,71.15,19400.0,25.074,25.1339,25.0423,25.0775,19400.0
2005-10-13 11:00:00,71.15,71.18,70.99,71.14,41500.0,25.0775,25.0881,25.0211,25.074,41500.0
2005-10-13 11:30:00,71.14,71.14,70.8,70.85,30400.0,25.074,25.074,24.9542,24.9718,30400.0
2005-10-13 12:00:00,70.84,70.85,70.68,70.73,48400.0,24.9683,24.9718,24.9119,24.9295,48400.0
2005-10-13 12:30:00,70.73,71.05,70.73,70.93,24900.0,24.9295,25.0423,24.9295,25.0,24900.0
2005-10-13 13:00:00,70.88,70.97,70.85,70.96,14000.0,24.9824,25.0141,24.9718,25.0106,14000.0
2005-10-13 13:30:00,70.94,71.05,70.9,71.05,8700.0,25.0035,25.0423,24.9894,25.0423,8700.0
2005-10-13 14:00:00,71.0,71.13,70.96,71.02,22000.0,25.0247,25.0705,25.0106,25.0317,22000.0
2005-10-13 14:30:00,71.03,71.27,70.99,71.12,51700.0,25.0352,25.1198,25.0211,25.067,51700.0
2005-10-13 15:00:00,71.15,71.27,71.15,71.24,23000.0,25.0775,25.1198,25.0775,25.1092,23000.0
2005-10-13 15:30:00,71.24,71.41,71.24,71.34,70900.0,25.1092,25.1692,25.1092,25.1445,70900.0
2005-10-14 09:30:00,71.45,71.46,71.26,71.26,42300.0,25.1833,25.1868,25.1163,25.1163,42300.0
2005-10-14 10:00:00,71.27,71.59,71.24,71.44,39700.0,25.1198,25.2326,25.1092,25.1797,39700.0
2005-10-14 10:30:00,71.44,71.7,71.41,71.54,34300.0,25.1797,25.2714,25.1692,25.215,34300.0
2005-10-14 11:00:00,71.54,71.74,71.52,71.66,37800.0,25.215,25.2855,25.2079,25.2573,37800.0
2005-10-14 11:30:00,71.66,71.73,71.52,71.68,32900.0,25.2573,25.282,25.2079,25.2643,32900.0
2005-10-14 12:00:00,71.68,71.84,71.61,71.79,28300.0,25.2643,25.3207,25.2397,25.3031,28300.0
2005-10-14 12:30:00,71.79,71.8,71.69,71.69,24600.0,25.3031,25.3066,25.2679,25.2679,24600.0
2005-10-14 13:00:00,71.69,71.69,71.56,71.64,13400.0,25.2679,25.2679,25.222,25.2502,13400.0
2005-10-14 13:30:00,71.62,71.72,71.6,71.67,6700.0,25.2432,25.2784,25.2361,25.2608,6700.0
2005-10-14 14:00:00,71.67,71.73,71.6,71.64,15200.0,25.2608,25.282,25.2361,25.2502,15200.0
2005-10-14 14:30:00,71.68,71.77,71.64,71.72,14400.0,25.2643,25.296,25.2502,25.2784,14400.0
2005-10-14 15:00:00,71.71,71.79,71.69,71.79,20200.0,25.2749,25.3031,25.2679,25.3031,20200.0
2005-10-14 15:30:00,71.78,71.84,71.76,71.76,57600.0,25.2996,25.3207,25.2925,25.2925,57600.0
2005-10-17 09:30:00,71.11,71.27,71.11,71.16,73900.0,25.0634,25.1198,25.0634,25.081,73900.0
2005-10-17 10:00:00,71.15,71.22,71.05,71.12,64500.0,25.0775,25.1022,25.0423,25.067,64500.0
2005-10-17 10:30:00,71.14,71.22,71.13,71.17,24100.0,25.074,25.1022,25.0705,25.0846,24100.0
2005-10-17 11:00:00,71.16,71.21,71.11,71.17,46500.0,25.081,25.0987,25.0634,25.0846,46500.0
2005-10-17 11:30:00,71.17,71.2,71.08,71.16,41100.0,25.0846,25.0951,25.0529,25.081,41100.0
2005-10-17 12:00:00,71.15,71.29,71.15,71.24,13300.0,25.0775,25.1269,25.0775,25.1092,13300.0
2005-10-17 12:30:00,71.24,71.25,71.03,71.13,11400.0,25.1092,25.1128,25.0352,25.0705,11400.0
2005-10-17 13:00:00,71.15,71.15,71.09,71.1,13800.0,25.0775,25.0775,25.0564,25.0599,13800.0
2005-10-17 13:30:00,71.09,71.09,71.03,71.04,14200.0,25.0564,25.0564,25.0352,25.0388,14200.0
2005-10-17 14:00:00,71.03,71.04,71.01,71.01,9900.0,25.0352,25.0388,25.0282,25.0282,9900.0
2005-10-17 14:30:00,71.02,71.17,71.02,71.12,33700.0,25.0317,25.0846,25.0317,25.067,33700.0
2005-10-17 15:00:00,71.13,71.24,71.06,71.16,34100.0,25.0705,25.1092,25.0458,25.081,34100.0
2005-10-17 15:30:00,71.2,71.24,71.2,71.23,60500.0,25.0951,25.1092,25.0951,25.1057,60500.0
2005-10-18 09:30:00,70.98,70.99,70.84,70.94,38300.0,25.0176,25.0211,24.9683,25.0035,38300.0
2005-10-18 10:00:00,70.94,70.97,70.85,70.89,79300.0,25.0035,25.0141,24.9718,24.9859,79300.0
2005-10-18 10:30:00,70.89,70.92,70.8,70.85,39600.0,24.9859,24.9965,24.9542,24.9718,39600.0
2005-10-18 11:00:00,70.85,70.96,70.85,70.93,45100.0,24.9718,25.0106,24.9718,25.0,45100.0
2005-10-18 11:30:00,70.94,71.11,70.92,71.1,20500.0,25.0035,25.0634,24.9965,25.0599,20500.0
2005-10-18 12:00:00,71.06,71.18,71.04,71.1,16400.0,25.0458,25.0881,25.0388,25.0599,16400.0
2005-10-18 12:30:00,71.05,71.12,71.02,71.02,23700.0,25.0423,25.067,25.0317,25.0317,23700.0
2005-10-18 13:00:00,71.05,71.06,70.92,70.99,21400.0,25.0423,25.0458,24.9965,25.0211,21400.0
2005-10-18 13:30:00,70.98,71.07,70.88,71.06,19000.0,25.0176,25.0493,24.9824,25.0458,19000.0
2005-10-18 14:00:00,71.01,71.14,70.97,70.98,27200.0,25.0282,25.074,25.0141,25.0176,27200.0
2005-10-18 14:30:00,70.98,70.98,70.94,70.95,19000.0,25.0176,25.0176,25.0035,25.007,19000.0
2005-10-18 15:00:00,70.95,70.95,70.9,70.95,16400.0,25.007,25.007,24.9894,25.007,16400.0
2005-10-18 15:30:00,70.95,70.95,70.83,70.84,41000.0,25.007,25.007,24.9647,24.9683,41000.0
2005-10-19 09:30:00,70.16,70.21,70.07,70.16,84300.0,24.7286,24.7462,24.6969,24.7286,84300.0
2005-10-19 10:00:00,70.17,70.34,70.17,70.2,52000.0,24.7321,24.792,24.7321,24.7427,52000.0
2005-10-19 10:30:00,70.25,70.46,70.25,70.4,68800.0,24.7603,24.8343,24.7603,24.8132,68800.0
2005-10-19 11:00:00,70.33,70.42,70.09,70.1,49600.0,24.7885,24.8202,24.7039,24.7074,49600.0
2005-10-19 11:30:00,70.11,70.32,70.11,70.23,16500.0,24.711,24.785,24.711,24.7533,16500.0
2005-10-19 12:00:00,70.24,70.33,70.24,70.33,11800.0,24.7568,24.7885,24.7568,24.7885,11800.0
2005-10-19 12:30:00,70.38,70.44,70.28,70.28,18100.0,24.8061,24.8273,24.7709,24.7709,18100.0
2005-10-19 13:00:00,70.29,70.46,70.25,70.39,13900.0,24.7744,24.8343,24.7603,24.8097,13900.0
2005-10-19 13:30:00,70.46,70.55,70.44,70.52,22400.0,24.8343,24.866,24.8273,24.8555,22400.0
2005-10-19 14:00:00,70.52,70.67,70.52,70.58,26200.0,24.8555,24.9083,24.8555,24.8766,26200.0
2005-10-19 14:30:00,70.69,70.98,70.68,70.96,75700.0,24.9154,25.0176,24.9119,25.0106,75700.0
2005-10-19 15:00:00,70.96,71.11,70.96,71.11,53400.0,25.0106,25.0634,25.0106,25.0634,53400.0
2005-10-19 15:30:00,71.11,71.18,71.1,71.15,103000.0,25.0634,25.0881,25.0599,25.0775,103000.0
2005-10-20 09:30:00,70.75,70.86,70.75,70.86,37800.0,24.9365,24.9753,24.9365,24.9753,37800.0
2005-10-20 10:00:00,70.85,70.89,70.74,70.8,43300.0,24.9718,24.9859,24.933,24.9542,43300.0
2005-10-20 10:30:00,70.81,70.87,70.65,70.85,83000.0,24.9577,24.9788,24.9013,24.9718,83000.0
2005-10-20 11:00:00,70.86,70.86,70.63,70.76,36000.0,24.9753,24.9753,24.8942,24.9401,36000.0
2005-10-20 11:30:00,70.76,70.96,70.74,70.75,24600.0,24.9401,25.0106,24.933,24.9365,24600.0
2005-10-20 12:00:00,70.75,70.78,70.66,70.72,18600.0,24.9365,24.9471,24.9048,24.926,18600.0
2005-10-20 12:30:00,70.72,70.76,70.68,70.71,19600.0,24.926,24.9401,24.9119,24.9224,19600.0
2005-10-20 13:00:00,70.71,70.76,70.66,70.67,24100.0,24.9224,24.9401,24.9048,24.9083,24100.0
2005-10-20 13:30:00,70.68,70.75,70.57,70.63,12600.0,24.9119,24.9365,24.8731,24.8942,12600.0
2005-10-20 14:00:00,70.62,70.64,70.46,70.47,32900.0,24.8907,24.8978,24.8343,24.8379,32900.0
2005-10-20 14:30:00,70.47,70.6,70.47,70.53,16600.0,24.8379,24.8837,24.8379,24.859,16600.0
2005-10-20 15:00:00,70.54,70.55,70.07,70.07,40300.0,24.8625,24.866,24.6969,24.6969,40300.0
2005-10-20 15:30:00,70.07,70.39,70.05,70.28,91000.0,24.6969,24.8097,24.6898,24.7709,91000.0
2005-10-21 09:30:00,70.68,70.93,70.68,70.86,65100.0,24.9119,25.0,24.9119,24.9753,65100.0
2005-10-21 10:00:00,70.87,70.95,70.76,70.85,43200.0,24.9788,25.007,24.9401,24.9718,43200.0
2005-10-21 10:30:00,70.84,70.86,70.61,70.65,50200.0,24.9683,24.9753,24.8872,24.9013,50200.0
2005-10-21 11:00:00,70.66,70.72,70.42,70.42,21600.0,24.9048,24.926,24.8202,24.8202,21600.0
2005-10-21 11:30:00,70.43,70.53,70.34,70.38,9600.0,24.8238,24.859,24.792,24.8061,9600.0
2005-10-21 12:00:00,70.32,70.51,70.32,70.43,13900.0,24.785,24.852,24.785,24.8238,13900.0
2005-10-21 12:30:00,70.47,70.73,70.45,70.68,6500.0,24.8379,24.9295,24.8308,24.9119,6500.0
2005-10-21 13:00:00,70.69,70.71,70.55,70.56,11400.0,24.9154,24.9224,24.866,24.8696,11400.0
2005-10-21 13:30:00,70.56,70.82,70.54,70.62,20800.0,24.8696,24.9612,24.8625,24.8907,20800.0
2005-10-21 14:00:00,70.62,70.82,70.6,70.68,10300.0,24.8907,24.9612,24.8837,24.9119,10300.0
2005-10-21 14:30:00,70.68,70.75,70.62,70.75,12900.0,24.9119,24.9365,24.8907,24.9365,12900.0
2005-10-21 15:00:00,70.71,70.74,70.61,70.66,12200.0,24.9224,24.933,24.8872,24.9048,12200.0
2005-10-21 15:30:00,70.65,70.7,70.54,70.54,36200.0,24.9013,24.9189,24.8625,24.8625,36200.0
2005-10-24 09:30:00,70.96,70.99,70.91,70.95,31000.0,25.0106,25.0211,24.9929,25.007,31000.0
2005-10-24 10:00:00,70.93,71.0,70.92,70.93,55500.0,25.0,25.0247,24.9965,25.0,55500.0
2005-10-24 10:30:00,70.93,71.04,70.93,70.99,52600.0,25.0,25.0388,25.0,25.0211,52600.0
2005-10-24 11:00:00,70.99,71.06,70.84,70.98,28700.0,25.0211,25.0458,24.9683,25.0176,28700.0
2005-10-24 11:30:00,71.03,71.03,70.9,70.95,16700.0,25.0352,25.0352,24.9894,25.007,16700.0
2005-10-24 12:00:00,70.95,71.06,70.95,71.04,17600.0,25.007,25.0458,25.007,25.0388,17600.0
2005-10-24 12:30:00,71.05,71.18,71.04,71.18,12600.0,25.0423,25.0881,25.0388,25.0881,12600.0
2005-10-24 13:00:00,71.18,71.28,71.16,71.17,20100.0,25.0881,25.1233,25.081,25.0846,20100.0
2005-10-24 13:30:00,71.17,71.25,71.15,71.21,15400.0,25.0846,25.1128,25.0775,25.0987,15400.0
2005-10-24 14:00:00,71.21,71.23,71.14,71.21,17100.0,25.0987,25.1057,25.074,25.0987,17100.0
2005-10-24 14:30:00,71.21,71.32,71.12,71.13,19500.0,25.0987,25.1374,25.067,25.0705,19500.0
2005-10-24 15:00:00,71.14,71.23,71.14,71.2,29600.0,25.074,25.1057,25.074,25.0951,29600.0
2005-10-24 15:30:00,71.23,71.29,71.17,71.26,49400.0,25.1057,25.1269,25.0846,25.1163,49400.0
2005-10-25 09:30:00,71.2,71.25,71.15,71.23,29200.0,25.0951,25.1128,25.0775,25.1057,29200.0
2005-10-25 10:00:00,71.24,71.45,71.16,71.43,74400.0,25.1092,25.1833,25.081,25.1762,74400.0
2005-10-25 10:30:00,71.43,71.44,71.15,71.15,52100.0,25.1762,25.1797,25.0775,25.0775,52100.0
2005-10-25 11:00:00,71.16,71.21,71.06,71.15,41700.0,25.081,25.0987,25.0458,25.0775,41700.0
2005-10-25 11:30:00,71.15,71.15,70.97,70.97,16900.0,25.0775,25.0775,25.0141,25.0141,16900.0
2005-10-25 12:00:00,70.97,71.16,70.86,71.11,27300.0,25.0141,25.081,24.9753,25.0634,27300.0
2005-10-25 12:30:00,71.12,71.13,71.06,71.07,20800.0,25.067,25.0705,25.0458,25.0493,20800.0
2005-10-25 13:00:00,71.07,71.07,70.94,70.95,34500.0,25.0493,25.0493,25.0035,25.007,34500.0
2005-10-25 13:30:00,70.94,70.95,70.8,70.83,23400.0,25.0035,25.007,24.9542,24.9647,23400.0
2005-10-25 14:00:00,70.83,70.93,70.76,70.76,24300.0,24.9647,25.0,24.9401,24.9401,24300.0
2005-10-25 14:30:00,70.75,70.92,70.75,70.92,31800.0,24.9365,24.9965,24.9365,24.9965,31800.0
2005-10-25 15:00:00,70.92,70.93,70.81,70.85,24200.0,24.9965,25.0,24.9577,24.9718,24200.0
2005-10-25 15:30:00,70.88,71.11,70.86,71.02,55200.0,24.9824,25.0634,24.9753,25.0317,55200.0
2005-10-26 09:30:00,71.42,71.46,71.24,71.42,73000.0,25.1727,25.1868,25.1092,25.1727,73000.0
2005-10-26 10:00:00,71.41,71.5,71.32,71.44,73400.0,25.1692,25.2009,25.1374,25.1797,73400.0
2005-10-26 10:30:00,71.44,71.46,71.33,71.46,38000.0,25.1797,25.1868,25.141,25.1868,38000.0
2005-10-26 11:00:00,71.45,71.65,71.38,71.65,35000.0,25.1833,25.2538,25.1586,25.2538,35000.0
2005-10-26 11:30:00,71.65,71.65,71.39,71.39,11000.0,25.2538,25.2538,25.1621,25.1621,11000.0
2005-10-26 12:00:00,71.4,71.4,71.2,71.2,14900.0,25.1656,25.1656,25.0951,25.0951,14900.0
2005-10-26 12:30:00,71.2,71.31,71.18,71.31,21500.0,25.0951,25.1339,25.0881,25.1339,21500.0
2005-10-26 13:00:00,71.32,71.32,71.2,71.22,21900.0,25.1374,25.1374,25.0951,25.1022,21900.0
2005-10-26 13:30:00,71.22,71.26,71.17,71.19,18700.0,25.1022,25.1163,25.0846,25.0916,18700.0
2005-10-26 14:00:00,71.19,71.46,71.18,71.37,31300.0,25.0916,25.1868,25.0881,25.1551,31300.0
2005-10-26 14:30:00,71.37,71.38,71.14,71.25,39700.0,25.1551,25.1586,25.074,25.1128,39700.0
2005-10-26 15:00:00,71.27,71.36,71.26,71.35,23900.0,25.1198,25.1515,25.1163,25.148,23900.0
2005-10-26 15:30:00,71.34,71.35,71.15,71.15,24700.0,25.1445,25.148,25.0775,25.0775,24700.0
2005-10-27 09:30:00,70.89,70.91,70.66,70.76,67900.0,24.9859,24.9929,24.9048,24.9401,67900.0
2005-10-27 10:00:00,70.73,70.8,70.55,70.62,80000.0,24.9295,24.9542,24.866,24.8907,80000.0
2005-10-27 10:30:00,70.62,70.72,70.54,70.72,40800.0,24.8907,24.926,24.8625,24.926,40800.0
2005-10-27 11:00:00,70.73,70.85,70.65,70.82,29900.0,24.9295,24.9718,24.9013,24.9612,29900.0
2005-10-27 11:30:00,70.82,70.94,70.78,70.79,12100.0,24.9612,25.0035,24.9471,24.9506,12100.0
2005-10-27 12:00:00,70.79,70.84,70.73,70.76,10500.0,24.9506,24.9683,24.9295,24.9401,10500.0
2005-10-27 12:30:00,70.82,70.97,70.79,70.92,8100.0,24.9612,25.0141,24.9506,24.9965,8100.0
2005-10-27 13:00:00,70.84,70.86,70.72,70.73,15400.0,24.9683,24.9753,24.926,24.9295,15400.0
2005-10-27 13:30:00,70.67,70.9,70.66,70.9,16300.0,24.9083,24.9894,24.9048,24.9894,16300.0
2005-10-27 14:00:00,70.89,70.89,70.74,70.79,13400.0,24.9859,24.9859,24.933,24.9506,13400.0
2005-10-27 14:30:00,70.79,70.79,70.69,70.7,27900.0,24.9506,24.9506,24.9154,24.9189,27900.0
2005-10-27 15:00:00,70.69,70.7,70.5,70.6,36700.0,24.9154,24.9189,24.8484,24.8837,36700.0
2005-10-27 15:30:00,70.61,70.77,70.58,70.59,45800.0,24.8872,24.9436,24.8766,24.8801,45800.0
2005-10-28 09:30:00,71.05,71.3,70.99,71.03,48700.0,25.0423,25.1304,25.0211,25.0352,48700.0
2005-10-28 10:00:00,71.03,71.04,70.88,70.89,24500.0,25.0352,25.0388,24.9824,24.9859,24500.0
2005-10-28 10:30:00,70.88,70.89,70.54,70.61,37800.0,24.9824,24.9859,24.8625,24.8872,37800.0
2005-10-28 11:00:00,70.61,70.65,70.43,70.56,31800.0,24.8872,24.9013,24.8238,24.8696,31800.0
2005-10-28 11:30:00,70.57,70.82,70.52,70.73,15100.0,24.8731,24.9612,24.8555,24.9295,15100.0
2005-10-28 12:00:00,70.75,70.83,70.73,70.73,9500.0,24.9365,24.9647,24.9295,24.9295,9500.0
2005-10-28 12:30:00,70.75,70.78,70.64,70.72,11700.0,24.9365,24.9471,24.8978,24.926,11700.0
2005-10-28 13:00:00,70.72,70.81,70.69,70.74,8500.0,24.926,24.9577,24.9154,24.933,8500.0
2005-10-28 13:30:00,70.7,70.77,70.67,70.77,17300.0,24.9189,24.9436,24.9083,24.9436,17300.0
2005-10-28 14:00:00,70.8,70.93,70.8,70.88,20300.0,24.9542,25.0,24.9542,24.9824,20300.0
2005-10-28 14:30:00,70.88,70.91,70.77,70.91,12500.0,24.9824,24.9929,24.9436,24.9929,12500.0
2005-10-28 15:00:00,70.91,70.97,70.86,70.88,28100.0,24.9929,25.0141,24.9753,24.9824,28100.0
2005-10-28 15:30:00,70.85,70.96,70.84,70.92,65200.0,24.9718,25.0106,24.9683,24.9965,65200.0
2005-10-31 09:30:00,71.15,71.21,71.05,71.2,48600.0,25.0775,25.0987,25.0423,25.0951,48600.0
2005-10-31 10:00:00,71.18,71.24,71.09,71.18,74500.0,25.0881,25.1092,25.0564,25.0881,74500.0
2005-10-31 10:30:00,71.23,71.33,71.14,71.19,47800.0,25.1057,25.141,25.074,25.0916,47800.0
2005-10-31 11:00:00,71.2,71.44,71.18,71.43,35000.0,25.0951,25.1797,25.0881,25.1762,35000.0
2005-10-31 11:30:00,71.43,71.55,71.36,71.48,19700.0,25.1762,25.2185,25.1515,25.1938,19700.0
2005-10-31 12:00:00,71.48,71.48,71.29,71.29,11700.0,25.1938,25.1938,25.1269,25.1269,11700.0
2005-10-31 12:30:00,71.29,71.34,71.25,71.3,17500.0,25.1269,25.1445,25.1128,25.1304,17500.0
2005-10-31 13:00:00,71.3,71.37,71.26,71.31,7200.0,25.1304,25.1551,25.1163,25.1339,7200.0
2005-10-31 13:30:00,71.32,71.48,71.32,71.43,38400.0,25.1374,25.1938,25.1374,25.1762,38400.0
2005-10-31 14:00:00,71.42,71.51,71.31,71.35,25800.0,25.1727,25.2044,25.1339,25.148,25800.0
2005-10-31 14:30:00,71.35,71.49,71.29,71.44,15600.0,25.148,25.1974,25.1269,25.1797,15600.0
2005-10-31 15:00:00,71.44,71.61,71.35,71.53,25300.0,25.1797,25.2397,25.148,25.2115,25300.0
2005-10-31 15:30:00,71.54,71.54,71.42,71.42,53200.0,25.215,25.215,25.1727,25.1727,53200.0
2005-11-01 09:30:00,71.79,71.85,71.72,71.76,38800.0,25.3031,25.3242,25.2784,25.2925,38800.0
2005-11-01 10:00:00,71.75,71.8,71.57,71.58,56800.0,25.289,25.3066,25.2256,25.2291,56800.0
2005-11-01 10:30:00,71.62,71.69,71.59,71.65,15600.0,25.2432,25.2679,25.2326,25.2538,15600.0
2005-11-01 11:00:00,71.64,71.69,71.39,71.57,17300.0,25.2502,25.2679,25.1621,25.2256,17300.0
2005-11-01 11:30:00,71.55,71.55,71.39,71.44,9700.0,25.2185,25.2185,25.1621,25.1797,9700.0
2005-11-01 12:00:00,71.44,71.59,71.44,71.44,4500.0,25.1797,25.2326,25.1797,25.1797,4500.0
2005-11-01 12:30:00,71.44,71.52,71.43,71.49,3700.0,25.1797,25.2079,25.1762,25.1974,3700.0
2005-11-01 13:00:00,71.52,71.54,71.51,71.53,3600.0,25.2079,25.215,25.2044,25.2115,3600.0
2005-11-01 13:30:00,71.53,71.57,71.48,71.55,7900.0,25.2115,25.2256,25.1938,25.2185,7900.0
2005-11-01 14:00:00,71.56,71.69,71.42,71.66,20000.0,25.222,25.2679,25.1727,25.2573,20000.0
2005-11-01 14:30:00,71.69,71.78,71.48,71.53,17900.0,25.2679,25.2996,25.1938,25.2115,17900.0
2005-11-01 15:00:00,71.53,71.57,71.43,71.54,17000.0,25.2115,25.2256,25.1762,25.215,17000.0
2005-11-01 15:30:00,71.56,71.58,71.52,71.54,18300.0,25.222,25.2291,25.2079,25.215,18300.0
2005-11-02 09:30:00,71.63,71.79,71.55,71.55,53800.0,25.2467,25.3031,25.2185,25.2185,53800.0
2005-11-02 10:00:00,71.56,71.63,71.41,71.51,55800.0,25.222,25.2467,25.1692,25.2044,55800.0
2005-11-02 10:30:00,71.53,71.92,71.53,71.9,52300.0,25.2115,25.3489,25.2115,25.3419,52300.0
2005-11-02 11:00:00,71.9,71.93,71.8,71.89,45300.0,25.3419,25.3524,25.3066,25.3383,45300.0
2005-11-02 11:30:00,71.9,71.93,71.89,71.89,12000.0,25.3419,25.3524,25.3383,25.3383,12000.0
2005-11-02 12:00:00,71.88,71.93,71.83,71.91,29900.0,25.3348,25.3524,25.3172,25.3454,29900.0
2005-11-02 12:30:00,71.91,72.04,71.83,72.01,58500.0,25.3454,25.3912,25.3172,25.3806,58500.0
2005-11-02 13:00:00,72.03,72.03,71.88,71.9,10100.0,25.3877,25.3877,25.3348,25.3419,10100.0
2005-11-02 13:30:00,71.88,71.92,71.82,71.89,19800.0,25.3348,25.3489,25.3137,25.3383,19800.0
2005-11-02 14:00:00,71.88,71.96,71.88,71.91,19300.0,25.3348,25.363,25.3348,25.3454,19300.0
2005-11-02 14:30:00,71.92,71.93,71.84,71.88,28000.0,25.3489,25.3524,25.3207,25.3348,28000.0
2005-11-02 15:00:00,71.9,71.99,71.86,71.95,23800.0,25.3419,25.3736,25.3278,25.3595,23800.0
2005-11-02 15:30:00,71.95,72.0,71.9,71.98,74300.0,25.3595,25.3771,25.3419,25.3701,74300.0
2005-11-03 09:30:00,72.37,72.49,72.3,72.41,50100.0,25.5075,25.5498,25.4829,25.5216,50100.0
2005-11-03 10:00:00,72.41,72.42,72.03,72.03,37200.0,25.5216,25.5251,25.3877,25.3877,37200.0
2005-11-03 10:30:00,72.03,72.25,72.0,72.23,21900.0,25.3877,25.4652,25.3771,25.4582,21900.0
2005-11-03 11:00:00,72.25,72.3,72.22,72.29,30000.0,25.4652,25.4829,25.4547,25.4793,30000.0
2005-11-03 11:30:00,72.29,72.33,72.24,72.25,22600.0,25.4793,25.4934,25.4617,25.4652,22600.0
2005-11-03 12:00:00,72.22,72.25,72.15,72.24,8100.0,25.4547,25.4652,25.43,25.4617,8100.0
2005-11-03 12:30:00,72.22,72.22,72.14,72.16,8200.0,25.4547,25.4547,25.4265,25.4335,8200.0
2005-11-03 13:00:00,72.15,72.18,72.14,72.15,7800.0,25.43,25.4406,25.4265,25.43,7800.0
2005-11-03 13:30:00,72.16,72.18,72.12,72.16,38200.0,25.4335,25.4406,25.4194,25.4335,38200.0
2005-11-03 14:00:00,72.17,72.22,72.12,72.12,13700.0,25.437,25.4547,25.4194,25.4194,13700.0
2005-11-03 14:30:00,72.12,72.14,72.04,72.06,11500.0,25.4194,25.4265,25.3912,25.3983,11500.0
2005-11-03 15:00:00,72.06,72.09,71.98,71.99,30700.0,25.3983,25.4088,25.3701,25.3736,30700.0
2005-11-03 15:30:00,71.99,72.11,71.98,72.05,55100.0,25.3736,25.4159,25.3701,25.3947,55100.0
2005-11-04 09:30:00,72.18,72.22,71.97,72.02,130700.0,25.4406,25.4547,25.3665,25.3842,130700.0
2005-11-04 10:00:00,72.02,72.07,71.78,71.81,59800.0,25.3842,25.4018,25.2996,25.3101,59800.0
2005-11-04 10:30:00,71.8,71.83,71.51,71.69,104600.0,25.3066,25.3172,25.2044,25.2679,104600.0
2005-11-04 11:00:00,71.72,71.77,71.61,71.65,85000.0,25.2784,25.296,25.2397,25.2538,85000.0
2005-11-04 11:30:00,71.57,71.66,71.48,71.58,24700.0,25.2256,25.2573,25.1938,25.2291,24700.0
2005-11-04 12:00:00,71.54,71.63,71.53,71.54,23200.0,25.215,25.2467,25.2115,25.215,23200.0
2005-11-04 12:30:00,71.54,71.54,71.45,71.54,25400.0,25.215,25.215,25.1833,25.215,25400.0
2005-11-04 13:00:00,71.5,71.54,71.46,71.54,7500.0,25.2009,25.215,25.1868,25.215,7500.0
2005-11-04 13:30:00,71.54,71.54,71.45,71.48,11900.0,25.215,25.215,25.1833,25.1938,11900.0
2005-11-04 14:00:00,71.47,71.73,71.46,71.67,16100.0,25.1903,25.282,25.1868,25.2608,16100.0
2005-11-04 14:30:00,71.59,71.64,71.53,71.58,11900.0,25.2326,25.2502,25.2115,25.2291,11900.0
2005-11-04 15:00:00,71.54,71.66,71.54,71.6,14400.0,25.215,25.2573,25.215,25.2361,14400.0
2005-11-04 15:30:00,71.62,71.86,71.59,71.84,58100.0,25.2432,25.3278,25.2326,25.3207,58100.0
2005-11-07 09:30:00,71.93,72.16,71.93,72.07,50000.0,25.3524,25.4335,25.3524,25.4018,50000.0
2005-11-07 10:00:00,72.05,72.05,71.95,72.02,38700.0,25.3947,25.3947,25.3595,25.3842,38700.0
2005-11-07 10:30:00,72.02,72.07,71.81,71.91,31900.0,25.3842,25.4018,25.3101,25.3454,31900.0
2005-11-07 11:00:00,71.86,71.91,71.83,71.91,17400.0,25.3278,25.3454,25.3172,25.3454,17400.0
2005-11-07 11:30:00,71.9,72.08,71.89,72.08,13400.0,25.3419,25.4053,25.3383,25.4053,13400.0
2005-11-07 12:00:00,72.08,72.11,71.96,72.07,8600.0,25.4053,25.4159,25.363,25.4018,8600.0
2005-11-07 12:30:00,72.0,72.1,71.94,71.99,13600.0,25.3771,25.4124,25.356,25.3736,13600.0
2005-11-07 13:00:00,72.0,72.06,72.0,72.03,10200.0,25.3771,25.3983,25.3771,25.3877,10200.0
2005-11-07 13:30:00,72.06,72.14,72.04,72.11,12200.0,25.3983,25.4265,25.3912,25.4159,12200.0
2005-11-07 14:00:00,72.11,72.16,71.95,72.15,9500.0,25.4159,25.4335,25.3595,25.43,9500.0
2005-11-07 14:30:00,72.16,72.24,72.15,72.21,15500.0,25.4335,25.4617,25.43,25.4511,15500.0
2005-11-07 15:00:00,72.22,72.22,71.97,72.04,14800.0,25.4547,25.4547,25.3665,25.3912,14800.0
2005-11-07 15:30:00,72.02,72.12,72.02,72.08,41400.0,25.3842,25.4194,25.3842,25.4053,41400.0
2005-11-08 09:30:00,72.01,72.03,71.89,71.9,18000.0,25.3806,25.3877,25.3383,25.3419,18000.0
2005-11-08 10:00:00,71.9,72.0,71.76,71.79,40600.0,25.3419,25.3771,25.2925,25.3031,40600.0
2005-11-08 10:30:00,71.78,71.92,71.78,71.85,44500.0,25.2996,25.3489,25.2996,25.3242,44500.0
2005-11-08 11:00:00,71.81,71.95,71.74,71.84,22900.0,25.3101,25.3595,25.2855,25.3207,22900.0
2005-11-08 11:30:00,71.93,72.18,71.8,72.12,16800.0,25.3524,25.4406,25.3066,25.4194,16800.0
2005-11-08 12:00:00,72.09,72.12,71.98,72.11,7400.0,25.4088,25.4194,25.3701,25.4159,7400.0
2005-11-08 12:30:00,72.05,72.12,71.92,71.98,10900.0,25.3947,25.4194,25.3489,25.3701,10900.0
2005-11-08 13:00:00,71.95,72.01,71.89,71.91,8300.0,25.3595,25.3806,25.3383,25.3454,8300.0
2005-11-08 13:30:00,71.92,72.0,71.89,71.94,14300.0,25.3489,25.3771,25.3383,25.356,14300.0
2005-11-08 14:00:00,71.95,72.03,71.93,71.98,13600.0,25.3595,25.3877,25.3524,25.3701,13600.0
2005-11-08 14:30:00,71.98,72.0,71.92,72.0,14500.0,25.3701,25.3771,25.3489,25.3771,14500.0
2005-11-08 15:00:00,72.01,72.02,71.95,71.97,21200.0,25.3806,25.3842,25.3595,25.3665,21200.0
2005-11-08 15:30:00,71.96,72.02,71.88,71.96,41100.0,25.363,25.3842,25.3348,25.363,41100.0
2005-11-09 09:30:00,72.09,72.19,72.01,72.13,45000.0,25.4088,25.4441,25.3806,25.4229,45000.0
2005-11-09 10:00:00,72.13,72.24,72.11,72.18,20200.0,25.4229,25.4617,25.4159,25.4406,20200.0
2005-11-09 10:30:00,72.17,72.4,72.17,72.34,30400.0,25.437,25.5181,25.437,25.497,30400.0
2005-11-09 11:00:00,72.32,72.4,72.26,72.4,59200.0,25.4899,25.5181,25.4688,25.5181,59200.0
2005-11-09 11:30:00,72.4,72.46,72.35,72.41,48100.0,25.5181,25.5392,25.5005,25.5216,48100.0
2005-11-09 12:00:00,72.39,72.5,72.31,72.48,19900.0,25.5146,25.5533,25.4864,25.5463,19900.0
2005-11-09 12:30:00,72.47,72.47,72.37,72.45,16400.0,25.5428,25.5428,25.5075,25.5357,16400.0
2005-11-09 13:00:00,72.43,72.51,72.41,72.49,39400.0,25.5287,25.5569,25.5216,25.5498,39400.0
2005-11-09 13:30:00,72.51,72.51,72.47,72.47,7300.0,25.5569,25.5569,25.5428,25.5428,7300.0
2005-11-09 14:00:00,72.51,72.51,72.41,72.42,18500.0,25.5569,25.5569,25.5216,25.5251,18500.0
2005-11-09 14:30:00,72.45,72.51,72.4,72.41,9300.0,25.5357,25.5569,25.5181,25.5216,9300.0
2005-11-09 15:00:00,72.41,72.45,72.32,72.41,18500.0,25.5216,25.5357,25.4899,25.5216,18500.0
2005-11-09 15:30:00,72.41,72.46,72.32,72.33,52300.0,25.5216,25.5392,25.4899,25.4934,52300.0
2005-11-10 09:30:00,72.55,72.61,72.5,72.56,49800.0,25.571,25.5921,25.5533,25.5745,49800.0
2005-11-10 10:00:00,72.56,72.59,72.41,72.59,33400.0,25.5745,25.5851,25.5216,25.5851,33400.0
2005-11-10 10:30:00,72.6,72.65,72.52,72.61,19600.0,25.5886,25.6062,25.5604,25.5921,19600.0
2005-11-10 11:00:00,72.62,72.65,72.52,72.59,70000.0,25.5956,25.6062,25.5604,25.5851,70000.0
2005-11-10 11:30:00,72.59,72.6,72.36,72.51,17900.0,25.5851,25.5886,25.504,25.5569,17900.0
2005-11-10 12:00:00,72.45,72.56,72.45,72.54,8900.0,25.5357,25.5745,25.5357,25.5674,8900.0
2005-11-10 12:30:00,72.55,72.63,72.53,72.62,18100.0,25.571,25.5992,25.5639,25.5956,18100.0
2005-11-10 13:00:00,72.62,72.72,72.61,72.65,12500.0,25.5956,25.6309,25.5921,25.6062,12500.0
2005-11-10 13:30:00,72.67,73.01,72.67,72.99,20800.0,25.6133,25.7331,25.6133,25.7261,20800.0
2005-11-10 14:00:00,72.99,73.01,72.88,72.89,15200.0,25.7261,25.7331,25.6873,25.6908,15200.0
2005-11-10 14:30:00,72.89,73.0,72.89,73.0,17900.0,25.6908,25.7296,25.6908,25.7296,17900.0
2005-11-10 15:00:00,73.0,73.01,72.88,72.91,25800.0,25.7296,25.7331,25.6873,25.6979,25800.0
2005-11-10 15:30:00,72.92,73.0,72.8,72.98,78000.0,25.7014,25.7296,25.6591,25.7225,78000.0
2005-11-11 09:30:00,73.1,73.24,73.1,73.18,89300.0,25.7648,25.8142,25.7648,25.793,89300.0
2005-11-11 10:00:00,73.18,73.29,73.18,73.19,35100.0,25.793,25.8318,25.793,25.7965,35100.0
2005-11-11 10:30:00,73.19,73.21,73.13,73.2,13300.0,25.7965,25.8036,25.7754,25.8001,13300.0
2005-11-11 11:00:00,73.19,73.34,73.19,73.24,15200.0,25.7965,25.8494,25.7965,25.8142,15200.0
2005-11-11 11:30:00,73.25,73.3,73.19,73.26,8100.0,25.8177,25.8353,25.7965,25.8212,8100.0
2005-11-11 12:00:00,73.22,73.24,73.19,73.22,9400.0,25.8071,25.8142,25.7965,25.8071,9400.0
2005-11-11 12:30:00,73.22,73.3,73.22,73.25,12900.0,25.8071,25.8353,25.8071,25.8177,12900.0
2005-11-11 13:00:00,73.25,73.29,73.23,73.25,7400.0,25.8177,25.8318,25.8106,25.8177,7400.0
2005-11-11 13:30:00,73.27,73.29,73.17,73.19,10100.0,25.8247,25.8318,25.7895,25.7965,10100.0
2005-11-11 14:00:00,73.19,73.29,73.19,73.21,14000.0,25.7965,25.8318,25.7965,25.8036,14000.0
2005-11-11 14:30:00,73.26,73.27,73.15,73.26,32400.0,25.8212,25.8247,25.7824,25.8212,32400.0
2005-11-11 15:00:00,73.25,73.26,73.21,73.25,22200.0,25.8177,25.8212,25.8036,25.8177,22200.0
2005-11-11 15:30:00,73.25,73.39,73.23,73.29,52900.0,25.8177,25.867,25.8106,25.8318,52900.0
2005-11-14 09:30:00,72.98,73.05,72.87,72.9,51700.0,25.7225,25.7472,25.6838,25.6943,51700.0
2005-11-14 10:00:00,72.88,73.0,72.81,72.83,55300.0,25.6873,25.7296,25.6626,25.6697,55300.0
2005-11-14 10:30:00,72.83,72.96,72.75,72.96,36800.0,25.6697,25.7155,25.6415,25.7155,36800.0
2005-11-14 11:00:00,72.95,72.95,72.69,72.75,32600.0,25.712,25.712,25.6203,25.6415,32600.0
2005-11-14 11:30:00,72.75,72.88,72.56,72.88,54500.0,25.6415,25.6873,25.5745,25.6873,54500.0
2005-11-14 12:00:00,72.89,72.92,72.81,72.9,13500.0,25.6908,25.7014,25.6626,25.6943,13500.0
2005-11-14 12:30:00,72.92,73.01,72.9,72.96,12600.0,25.7014,25.7331,25.6943,25.7155,12600.0
2005-11-14 13:00:00,72.92,73.03,72.89,72.99,5600.0,25.7014,25.7401,25.6908,25.7261,5600.0
2005-11-14 13:30:00,72.98,73.06,72.96,73.0,11800.0,25.7225,25.7507,25.7155,25.7296,11800.0
2005-11-14 14:00:00,73.01,73.05,72.98,73.05,11500.0,25.7331,25.7472,25.7225,25.7472,11500.0
2005-11-14 14:30:00,73.02,73.07,72.92,72.98,16300.0,25.7366,25.7542,25.7014,25.7225,16300.0
2005-11-14 15:00:00,72.96,72.99,72.89,72.97,15000.0,25.7155,25.7261,25.6908,25.719,15000.0
2005-11-14 15:30:00,72.98,73.01,72.91,72.98,27500.0,25.7225,25.7331,25.6979,25.7225,27500.0
2005-11-15 09:30:00,73.1,73.17,73.04,73.06,39300.0,25.7648,25.7895,25.7437,25.7507,39300.0
2005-11-15 10:00:00,73.05,73.39,73.03,73.34,46900.0,25.7472,25.867,25.7401,25.8494,46900.0
2005-11-15 10:30:00,73.34,73.35,73.16,73.22,51600.0,25.8494,25.8529,25.786,25.8071,51600.0
2005-11-15 11:00:00,73.22,73.29,73.14,73.2,25800.0,25.8071,25.8318,25.7789,25.8001,25800.0
2005-11-15 11:30:00,73.12,73.15,72.99,73.04,14200.0,25.7719,25.7824,25.7261,25.7437,14200.0
2005-11-15 12:00:00,73.04,73.16,73.0,73.05,18000.0,25.7437,25.786,25.7296,25.7472,18000.0
2005-11-15 12:30:00,73.05,73.16,73.05,73.14,10000.0,25.7472,25.786,25.7472,25.7789,10000.0
2005-11-15 13:00:00,73.15,73.17,73.05,73.05,10900.0,25.7824,25.7895,25.7472,25.7472,10900.0
2005-11-15 13:30:00,73.05,73.06,72.88,72.92,26700.0,25.7472,25.7507,25.6873,25.7014,26700.0
2005-11-15 14:00:00,72.89,72.91,72.79,72.8,17000.0,25.6908,25.6979,25.6556,25.6591,17000.0
2005-11-15 14:30:00,72.81,72.81,72.74,72.74,32800.0,25.6626,25.6626,25.6379,25.6379,32800.0
2005-11-15 15:00:00,72.74,72.88,72.71,72.8,50600.0,25.6379,25.6873,25.6274,25.6591,50600.0
2005-11-15 15:30:00,72.8,72.94,72.78,72.81,52600.0,25.6591,25.7084,25.652,25.6626,52600.0
2005-11-16 09:30:00,72.73,72.76,72.56,72.74,64100.0,25.6344,25.645,25.5745,25.6379,64100.0
2005-11-16 10:00:00,72.72,72.8,72.63,72.7,70600.0,25.6309,25.6591,25.5992,25.6238,70600.0
2005-11-16 10:30:00,72.7,72.75,72.61,72.61,26200.0,25.6238,25.6415,25.5921,25.5921,26200.0
2005-11-16 11:00:00,72.61,72.62,72.38,72.61,86700.0,25.5921,25.5956,25.5111,25.5921,86700.0
2005-11-16 11:30:00,72.61,72.69,72.44,72.55,61000.0,25.5921,25.6203,25.5322,25.571,61000.0
2005-11-16 12:00:00,72.55,72.61,72.49,72.55,24300.0,25.571,25.5921,25.5498,25.571,24300.0
2005-11-16 12:30:00,72.55,72.56,72.5,72.52,18600.0,25.571,25.5745,25.5533,25.5604,18600.0
2005-11-16 13:00:00,72.53,72.56,72.48,72.55,12500.0,25.5639,25.5745,25.5463,25.571,12500.0
2005-11-16 13:30:00,72.55,72.58,72.46,72.55,28300.0,25.571,25.5815,25.5392,25.571,28300.0
2005-11-16 14:00:00,72.55,72.61,72.5,72.61,18700.0,25.571,25.5921,25.5533,25.5921,18700.0
2005-11-16 14:30:00,72.62,72.63,72.51,72.61,20100.0,25.5956,25.5992,25.5569,25.5921,20100.0
2005-11-16 15:00:00,72.65,72.73,72.62,72.65,22800.0,25.6062,25.6344,25.5956,25.6062,22800.0
2005-11-16 15:30:00,72.64,72.71,72.63,72.71,50400.0,25.6027,25.6274,25.5992,25.6274,50400.0
2005-11-17 09:30:00,73.08,73.23,73.08,73.19,40300.0,25.7578,25.8106,25.7578,25.7965,40300.0
2005-11-17 10:00:00,73.17,73.33,73.11,73.23,41500.0,25.7895,25.8459,25.7683,25.8106,41500.0
2005-11-17 10:30:00,73.24,73.34,73.18,73.26,47300.0,25.8142,25.8494,25.793,25.8212,47300.0
2005-11-17 11:00:00,73.29,73.35,73.22,73.29,39900.0,25.8318,25.8529,25.8071,25.8318,39900.0
2005-11-17 11:30:00,73.28,73.39,73.23,73.39,21500.0,25.8283,25.867,25.8106,25.867,21500.0
2005-11-17 12:00:00,73.4,73.42,73.36,73.4,22500.0,25.8706,25.8776,25.8565,25.8706,22500.0
2005-11-17 12:30:00,73.42,73.42,73.37,73.37,8500.0,25.8776,25.8776,25.86,25.86,8500.0
2005-11-17 13:00:00,73.37,73.4,73.3,73.39,13100.0,25.86,25.8706,25.8353,25.867,13100.0
2005-11-17 13:30:00,73.39,73.4,73.3,73.37,17300.0,25.867,25.8706,25.8353,25.86,17300.0
2005-11-17 14:00:00,73.35,73.42,73.31,73.42,29800.0,25.8529,25.8776,25.8388,25.8776,29800.0
2005-11-17 14:30:00,73.43,73.43,73.35,73.39,22500.0,25.8811,25.8811,25.8529,25.867,22500.0
2005-11-17 15:00:00,73.39,73.44,73.39,73.44,34100.0,25.867,25.8847,25.867,25.8847,34100.0
2005-11-17 15:30:00,73.41,73.47,73.4,73.47,68000.0,25.8741,25.8952,25.8706,25.8952,68000.0
2005-11-18 09:30:00,73.97,74.01,73.9,73.98,73800.0,26.0715,26.0856,26.0468,26.075,73800.0
2005-11-18 10:00:00,73.98,74.03,73.83,73.95,63600.0,26.075,26.0926,26.0221,26.0644,63600.0
2005-11-18 10:30:00,73.94,73.96,73.7,73.7,22400.0,26.0609,26.0679,25.9763,25.9763,22400.0
2005-11-18 11:00:00,73.69,73.78,73.65,73.7,16100.0,25.9728,26.0045,25.9587,25.9763,16100.0
2005-11-18 11:30:00,73.75,73.84,73.66,73.71,20900.0,25.9939,26.0256,25.9622,25.9798,20900.0
2005-11-18 12:00:00,73.69,73.88,73.68,73.84,10300.0,25.9728,26.0397,25.9692,26.0256,10300.0
2005-11-18 12:30:00,73.83,73.89,73.75,73.85,18000.0,26.0221,26.0433,25.9939,26.0292,18000.0
2005-11-18 13:00:00,73.84,73.84,73.72,73.78,9600.0,26.0256,26.0256,25.9833,26.0045,9600.0
2005-11-18 13:30:00,73.78,73.92,73.78,73.92,39000.0,26.0045,26.0538,26.0045,26.0538,39000.0
2005-11-18 14:00:00,73.92,73.92,73.87,73.87,21800.0,26.0538,26.0538,26.0362,26.0362,21800.0
2005-11-18 14:30:00,73.86,73.88,73.81,73.84,16900.0,26.0327,26.0397,26.0151,26.0256,16900.0
2005-11-18 15:00:00,73.83,73.86,73.78,73.79,27900.0,26.0221,26.0327,26.0045,26.008,27900.0
2005-11-18 15:30:00,73.79,73.97,73.79,73.97,50100.0,26.008,26.0715,26.008,26.0715,50100.0
2005-11-21 09:30:00,73.91,73.95,73.83,73.89,30700.0,26.0503,26.0644,26.0221,26.0433,30700.0
2005-11-21 10:00:00,73.91,73.94,73.71,73.94,45400.0,26.0503,26.0609,25.9798,26.0609,45400.0
2005-11-21 10:30:00,73.94,74.01,73.86,73.96,15900.0,26.0609,26.0856,26.0327,26.0679,15900.0
2005-11-21 11:00:00,73.97,73.97,73.7,73.79,27900.0,26.0715,26.0715,25.9763,26.008,27900.0
2005-11-21 11:30:00,73.79,73.88,73.73,73.73,214900.0,26.008,26.0397,25.9869,25.9869,214900.0
2005-11-21 12:00:00,73.72,73.8,73.7,73.8,13500.0,25.9833,26.0115,25.9763,26.0115,13500.0
2005-11-21 12:30:00,73.82,73.88,73.8,73.86,10800.0,26.0186,26.0397,26.0115,26.0327,10800.0
2005-11-21 13:00:00,73.84,73.86,73.81,73.83,8400.0,26.0256,26.0327,26.0151,26.0221,8400.0
2005-11-21 13:30:00,73.84,73.94,73.79,73.93,19800.0,26.0256,26.0609,26.008,26.0574,19800.0
2005-11-21 14:00:00,73.93,73.96,73.87,73.92,21700.0,26.0574,26.0679,26.0362,26.0538,21700.0
2005-11-21 14:30:00,73.95,73.95,73.88,73.92,33400.0,26.0644,26.0644,26.0397,26.0538,33400.0
2005-11-21 15:00:00,73.94,73.97,73.93,73.95,36300.0,26.0609,26.0715,26.0574,26.0644,36300.0
2005-11-21 15:30:00,73.94,74.0,73.94,73.97,73000.0,26.0609,26.082,26.0609,26.0715,73000.0
2005-11-22 09:30:00,73.27,73.28,73.0,73.0,66800.0,26.0472,26.0508,25.9512,25.9512,66800.0
2005-11-22 10:00:00,73.0,73.11,72.86,73.0,37300.0,25.9512,25.9903,25.9014,25.9512,37300.0
2005-11-22 10:30:00,73.02,73.29,73.01,73.22,38800.0,25.9583,26.0543,25.9548,26.0294,38800.0
2005-11-22 11:00:00,73.23,73.35,73.03,73.19,42000.0,26.033,26.0756,25.9619,26.0188,42000.0
2005-11-22 11:30:00,73.21,73.33,73.11,73.33,17000.0,26.0259,26.0685,25.9903,26.0685,17000.0
2005-11-22 12:00:00,73.34,73.38,73.22,73.22,4900.0,26.0721,26.0863,26.0294,26.0294,4900.0
2005-11-22 12:30:00,73.28,73.35,73.28,73.29,8300.0,26.0508,26.0756,26.0508,26.0543,8300.0
2005-11-22 13:00:00,73.29,73.39,73.27,73.27,6600.0,26.0543,26.0899,26.0472,26.0472,6600.0
2005-11-22 13:30:00,73.28,73.31,73.19,73.27,10200.0,26.0508,26.0614,26.0188,26.0472,10200.0
2005-11-22 14:00:00,73.29,73.64,73.29,73.53,25400.0,26.0543,26.1787,26.0543,26.1396,25400.0
2005-11-22 14:30:00,73.54,73.67,73.49,73.65,18700.0,26.1432,26.1894,26.1254,26.1823,18700.0
2005-11-22 15:00:00,73.68,73.76,73.64,73.7,39400.0,26.193,26.2214,26.1787,26.2001,39400.0
2005-11-22 15:30:00,73.7,73.75,73.64,73.66,74400.0,26.2001,26.2178,26.1787,26.1858,74400.0
2005-11-23 09:30:00,73.77,73.83,73.68,73.78,43700.0,26.225,26.2463,26.193,26.2285,43700.0
2005-11-23 10:00:00,73.77,73.84,73.64,73.8,31800.0,26.225,26.2498,26.1787,26.2356,31800.0
2005-11-23 10:30:00,73.82,73.88,73.75,73.85,24600.0,26.2427,26.2641,26.2178,26.2534,24600.0
2005-11-23 11:00:00,73.85,73.98,73.78,73.98,52700.0,26.2534,26.2996,26.2285,26.2996,52700.0
2005-11-23 11:30:00,73.98,74.15,73.88,74.14,15200.0,26.2996,26.36,26.2641,26.3565,15200.0
2005-11-23 12:00:00,74.13,74.14,74.0,74.03,21900.0,26.3529,26.3565,26.3067,26.3174,21900.0
2005-11-23 12:30:00,74.03,74.12,74.03,74.1,10200.0,26.3174,26.3494,26.3174,26.3423,10200.0
2005-11-23 13:00:00,74.09,74.15,74.06,74.12,6600.0,26.3387,26.36,26.328,26.3494,6600.0
2005-11-23 13:30:00,74.14,74.19,74.08,74.1,14300.0,26.3565,26.3743,26.3352,26.3423,14300.0
2005-11-23 14:00:00,74.11,74.15,74.1,74.15,19000.0,26.3458,26.36,26.3423,26.36,19000.0
2005-11-23 14:30:00,74.15,74.17,74.12,74.12,19400.0,26.36,26.3671,26.3494,26.3494,19400.0
2005-11-23 15:00:00,74.09,74.09,73.93,73.97,49300.0,26.3387,26.3387,26.2818,26.296,49300.0
2005-11-23 15:30:00,73.97,74.0,73.92,73.93,88200.0,26.296,26.3067,26.2783,26.2818,88200.0
2005-11-25 09:30:00,73.48,73.5,73.4,73.45,49600.0,26.1219,26.129,26.0934,26.1112,49600.0
2005-11-25 10:00:00,73.46,73.47,73.3,73.31,34000.0,26.1147,26.1183,26.0579,26.0614,34000.0
2005-11-25 10:30:00,73.33,73.34,73.24,73.28,27600.0,26.0685,26.0721,26.0365,26.0508,27600.0
2005-11-25 11:00:00,73.29,73.42,73.26,73.4,27700.0,26.0543,26.1005,26.0436,26.0934,27700.0
2005-11-25 11:30:00,73.42,73.58,73.4,73.46,17800.0,26.1005,26.1574,26.0934,26.1147,17800.0
2005-11-25 12:00:00,73.46,73.52,73.44,73.49,23900.0,26.1147,26.1361,26.1076,26.1254,23900.0
2005-11-25 12:30:00,73.49,73.49,73.36,73.41,28200.0,26.1254,26.1254,26.0792,26.097,28200.0
2005-11-25 13:00:00,73.41,73.41,73.41,73.41,1000.0,26.097,26.097,26.097,26.097,1000.0
2005-11-25 13:30:00,73.41,73.41,73.41,73.41,0.0,26.097,26.097,26.097,26.097,0.0
2005-11-25 14:00:00,73.41,73.41,73.41,73.41,0.0,26.097,26.097,26.097,26.097,0.0
2005-11-25 14:30:00,73.41,73.41,73.41,73.41,0.0,26.097,26.097,26.097,26.097,0.0
2005-11-25 15:00:00,73.41,73.41,73.41,73.41,0.0,26.097,26.097,26.097,26.097,0.0
2005-11-25 15:30:00,73.41,73.41,73.41,73.41,0.0,26.097,26.097,26.097,26.097,0.0
2005-11-28 09:30:00,73.68,73.73,73.48,73.49,41200.0,26.193,26.2107,26.1219,26.1254,41200.0
2005-11-28 10:00:00,73.48,73.57,73.37,73.42,32300.0,26.1219,26.1539,26.0828,26.1005,32300.0
2005-11-28 10:30:00,73.38,73.61,73.3,73.61,25300.0,26.0863,26.1681,26.0579,26.1681,25300.0
2005-11-28 11:00:00,73.59,73.65,73.5,73.58,22600.0,26.161,26.1823,26.129,26.1574,22600.0
2005-11-28 11:30:00,73.58,73.64,73.42,73.54,18500.0,26.1574,26.1787,26.1005,26.1432,18500.0
2005-11-28 12:00:00,73.43,73.48,73.4,73.43,12600.0,26.1041,26.1219,26.0934,26.1041,12600.0
2005-11-28 12:30:00,73.44,73.47,73.25,73.31,32700.0,26.1076,26.1183,26.0401,26.0614,32700.0
2005-11-28 13:00:00,73.33,73.49,73.32,73.47,17900.0,26.0685,26.1254,26.065,26.1183,17900.0
2005-11-28 13:30:00,73.43,73.52,73.39,73.47,23000.0,26.1041,26.1361,26.0899,26.1183,23000.0
2005-11-28 14:00:00,73.47,73.55,73.46,73.49,42800.0,26.1183,26.1467,26.1147,26.1254,42800.0
2005-11-28 14:30:00,73.52,73.61,73.52,73.59,38000.0,26.1361,26.1681,26.1361,26.161,38000.0
2005-11-28 15:00:00,73.59,73.65,73.43,73.45,33200.0,26.161,26.1823,26.1041,26.1112,33200.0
2005-11-28 15:30:00,73.45,73.51,73.45,73.45,42500.0,26.1112,26.1325,26.1112,26.1112,42500.0
2005-11-29 09:30:00,73.26,73.36,73.15,73.29,130800.0,26.0436,26.0792,26.0045,26.0543,130800.0
2005-11-29 10:00:00,73.29,73.3,73.01,73.06,68800.0,26.0543,26.0579,25.9548,25.9725,68800.0
2005-11-29 10:30:00,73.1,73.15,72.95,72.96,46400.0,25.9868,26.0045,25.9334,25.937,46400.0
2005-11-29 11:00:00,72.96,73.03,72.92,73.0,33500.0,25.937,25.9619,25.9228,25.9512,33500.0
2005-11-29 11:30:00,72.99,73.15,72.94,73.15,19700.0,25.9477,26.0045,25.9299,26.0045,19700.0
2005-11-29 12:00:00,73.17,73.21,73.05,73.08,31600.0,26.0117,26.0259,25.969,25.9797,31600.0
2005-11-29 12:30:00,73.1,73.19,73.08,73.08,14500.0,25.9868,26.0188,25.9797,25.9797,14500.0
2005-11-29 13:00:00,73.1,73.19,73.01,73.02,22200.0,25.9868,26.0188,25.9548,25.9583,22200.0
2005-11-29 13:30:00,73.02,73.1,72.94,73.1,22700.0,25.9583,25.9868,25.9299,25.9868,22700.0
2005-11-29 14:00:00,73.11,73.2,73.11,73.19,15100.0,25.9903,26.0223,25.9903,26.0188,15100.0
2005-11-29 14:30:00,73.19,73.32,73.19,73.23,35300.0,26.0188,26.065,26.0188,26.033,35300.0
2005-11-29 15:00:00,73.21,73.22,73.12,73.17,24000.0,26.0259,26.0294,25.9939,26.0117,24000.0
2005-11-29 15:30:00,73.17,73.19,73.12,73.13,57800.0,26.0117,26.0188,25.9939,25.9974,57800.0
2005-11-30 09:30:00,72.8,72.82,72.73,72.74,41700.0,25.8801,25.8872,25.8552,25.8588,41700.0
2005-11-30 10:00:00,72.75,72.85,72.65,72.82,47200.0,25.8623,25.8979,25.8268,25.8872,47200.0
2005-11-30 10:30:00,72.8,72.9,72.72,72.73,35100.0,25.8801,25.9157,25.8517,25.8552,35100.0
2005-11-30 11:00:00,72.72,72.84,72.71,72.74,32600.0,25.8517,25.8943,25.8481,25.8588,32600.0
2005-11-30 11:30:00,72.74,72.79,72.65,72.7,12700.0,25.8588,25.8766,25.8268,25.8446,12700.0
2005-11-30 12:00:00,72.7,72.78,72.65,72.78,24200.0,25.8446,25.873,25.8268,25.873,24200.0
2005-11-30 12:30:00,72.74,72.79,72.66,72.76,10800.0,25.8588,25.8766,25.8303,25.8659,10800.0
2005-11-30 13:00:00,72.77,72.84,72.68,72.72,11900.0,25.8695,25.8943,25.8375,25.8517,11900.0
2005-11-30 13:30:00,72.69,72.69,72.56,72.56,20100.0,25.841,25.841,25.7948,25.7948,20100.0
2005-11-30 14:00:00,72.56,72.65,72.51,72.56,16200.0,25.7948,25.8268,25.777,25.7948,16200.0
2005-11-30 14:30:00,72.55,72.59,72.5,72.52,26800.0,25.7912,25.8055,25.7735,25.7806,26800.0
2005-11-30 15:00:00,72.52,72.55,72.49,72.51,48800.0,25.7806,25.7912,25.7699,25.777,48800.0
2005-11-30 15:30:00,72.51,72.57,72.51,72.52,61800.0,25.777,25.7984,25.777,25.7806,61800.0
2005-12-01 09:30:00,73.34,73.61,73.34,73.56,79200.0,26.0721,26.1681,26.0721,26.1503,79200.0
2005-12-01 10:00:00,73.59,73.67,73.55,73.58,42800.0,26.161,26.1894,26.1467,26.1574,42800.0
2005-12-01 10:30:00,73.59,73.66,73.47,73.66,40800.0,26.161,26.1858,26.1183,26.1858,40800.0
2005-12-01 11:00:00,73.68,73.75,73.55,73.56,46400.0,26.193,26.2178,26.1467,26.1503,46400.0
2005-12-01 11:30:00,73.57,73.67,73.55,73.58,15500.0,26.1539,26.1894,26.1467,26.1574,15500.0
2005-12-01 12:00:00,73.65,73.69,73.61,73.69,9000.0,26.1823,26.1965,26.1681,26.1965,9000.0
2005-12-01 12:30:00,73.69,73.8,73.63,73.8,14800.0,26.1965,26.2356,26.1752,26.2356,14800.0
2005-12-01 13:00:00,73.77,73.84,73.7,73.81,9100.0,26.225,26.2498,26.2001,26.2392,9100.0
2005-12-01 13:30:00,73.8,73.8,73.73,73.74,13100.0,26.2356,26.2356,26.2107,26.2143,13100.0
2005-12-01 14:00:00,73.75,73.78,73.66,73.74,10100.0,26.2178,26.2285,26.1858,26.2143,10100.0
2005-12-01 14:30:00,73.74,73.74,73.66,73.68,7400.0,26.2143,26.2143,26.1858,26.193,7400.0
2005-12-01 15:00:00,73.67,73.7,73.61,73.61,42100.0,26.1894,26.2001,26.1681,26.1681,42100.0
2005-12-01 15:30:00,73.62,73.66,73.57,73.64,65100.0,26.1716,26.1858,26.1539,26.1787,65100.0
2005-12-02 09:30:00,73.29,73.32,73.06,73.17,55500.0,26.0543,26.065,25.9725,26.0117,55500.0
2005-12-02 10:00:00,73.17,73.36,73.17,73.29,27600.0,26.0117,26.0792,26.0117,26.0543,27600.0
2005-12-02 10:30:00,73.33,73.43,73.3,73.31,29800.0,26.0685,26.1041,26.0579,26.0614,29800.0
2005-12-02 11:00:00,73.31,73.45,73.29,73.44,26700.0,26.0614,26.1112,26.0543,26.1076,26700.0
2005-12-02 11:30:00,73.44,73.62,73.44,73.55,12900.0,26.1076,26.1716,26.1076,26.1467,12900.0
2005-12-02 12:00:00,73.55,73.57,73.49,73.54,12500.0,26.1467,26.1539,26.1254,26.1432,12500.0
2005-12-02 12:30:00,73.52,73.58,73.51,73.53,6700.0,26.1361,26.1574,26.1325,26.1396,6700.0
2005-12-02 13:00:00,73.51,73.57,73.49,73.56,6500.0,26.1325,26.1539,26.1254,26.1503,6500.0
2005-12-02 13:30:00,73.57,73.57,73.49,73.49,4000.0,26.1539,26.1539,26.1254,26.1254,4000.0
2005-12-02 14:00:00,73.5,73.62,73.43,73.61,15400.0,26.129,26.1716,26.1041,26.1681,15400.0
2005-12-02 14:30:00,73.59,73.63,73.56,73.59,9700.0,26.161,26.1752,26.1503,26.161,9700.0
2005-12-02 15:00:00,73.57,73.65,73.47,73.63,20500.0,26.1539,26.1823,26.1183,26.1752,20500.0
2005-12-02 15:30:00,73.63,73.73,73.62,73.7,43800.0,26.1752,26.2107,26.1716,26.2001,43800.0
2005-12-05 09:30:00,73.5,73.58,73.47,73.57,18600.0,26.129,26.1574,26.1183,26.1539,18600.0
2005-12-05 10:00:00,73.58,73.65,73.32,73.33,13800.0,26.1574,26.1823,26.065,26.0685,13800.0
2005-12-05 10:30:00,73.35,73.35,73.1,73.17,35500.0,26.0756,26.0756,25.9868,26.0117,35500.0
2005-12-05 11:00:00,73.19,73.34,73.13,73.19,16700.0,26.0188,26.0721,25.9974,26.0188,16700.0
2005-12-05 11:30:00,73.21,73.39,73.19,73.34,16300.0,26.0259,26.0899,26.0188,26.0721,16300.0
2005-12-05 12:00:00,73.29,73.37,73.26,73.37,7500.0,26.0543,26.0828,26.0436,26.0828,7500.0
2005-12-05 12:30:00,73.39,73.64,73.35,73.57,15100.0,26.0899,26.1787,26.0756,26.1539,15100.0
2005-12-05 13:00:00,73.6,73.61,73.51,73.55,9800.0,26.1645,26.1681,26.1325,26.1467,9800.0
2005-12-05 13:30:00,73.56,73.58,73.51,73.52,12700.0,26.1503,26.1574,26.1325,26.1361,12700.0
2005-12-05 14:00:00,73.54,73.54,73.46,73.5,18300.0,26.1432,26.1432,26.1147,26.129,18300.0
2005-12-05 14:30:00,73.51,73.59,73.48,73.55,23000.0,26.1325,26.161,26.1219,26.1467,23000.0
2005-12-05 15:00:00,73.55,73.58,73.44,73.46,16200.0,26.1467,26.1574,26.1076,26.1147,16200.0
2005-12-05 15:30:00,73.49,73.57,73.48,73.49,51900.0,26.1254,26.1539,26.1219,26.1254,51900.0
2005-12-06 09:30:00,73.19,73.21,73.06,73.11,44500.0,26.0188,26.0259,25.9725,25.9903,44500.0
2005-12-06 10:00:00,73.11,73.2,73.02,73.19,28100.0,25.9903,26.0223,25.9583,26.0188,28100.0
2005-12-06 10:30:00,73.16,73.21,73.06,73.11,29800.0,26.0081,26.0259,25.9725,25.9903,29800.0
2005-12-06 11:00:00,73.12,73.18,73.06,73.18,20500.0,25.9939,26.0152,25.9725,26.0152,20500.0
2005-12-06 11:30:00,73.18,73.31,73.15,73.24,11300.0,26.0152,26.0614,26.0045,26.0365,11300.0
2005-12-06 12:00:00,73.28,73.47,73.25,73.42,17700.0,26.0508,26.1183,26.0401,26.1005,17700.0
2005-12-06 12:30:00,73.45,73.45,73.33,73.33,6800.0,26.1112,26.1112,26.0685,26.0685,6800.0
2005-12-06 13:00:00,73.32,73.33,73.22,73.28,13400.0,26.065,26.0685,26.0294,26.0508,13400.0
2005-12-06 13:30:00,73.27,73.42,73.27,73.42,11600.0,26.0472,26.1005,26.0472,26.1005,11600.0
2005-12-06 14:00:00,73.38,73.39,73.31,73.31,9000.0,26.0863,26.0899,26.0614,26.0614,9000.0
2005-12-06 14:30:00,73.31,73.39,73.31,73.31,8800.0,26.0614,26.0899,26.0614,26.0614,8800.0
2005-12-06 15:00:00,73.31,73.34,73.07,73.12,41900.0,26.0614,26.0721,25.9761,25.9939,41900.0
2005-12-06 15:30:00,73.1,73.19,73.05,73.06,37600.0,25.9868,26.0188,25.969,25.9725,37600.0
2005-12-07 09:30:00,73.07,73.07,72.86,72.92,27000.0,25.9761,25.9761,25.9014,25.9228,27000.0
2005-12-07 10:00:00,72.91,73.05,72.9,72.94,14200.0,25.9192,25.969,25.9157,25.9299,14200.0
2005-12-07 10:30:00,72.97,73.0,72.78,72.8,30300.0,25.9406,25.9512,25.873,25.8801,30300.0
2005-12-07 11:00:00,72.74,72.95,72.74,72.94,24400.0,25.8588,25.9334,25.8588,25.9299,24400.0
2005-12-07 11:30:00,72.96,73.22,72.94,73.09,19600.0,25.937,26.0294,25.9299,25.9832,19600.0
2005-12-07 12:00:00,73.06,73.1,73.01,73.09,8400.0,25.9725,25.9868,25.9548,25.9832,8400.0
2005-12-07 12:30:00,73.08,73.09,73.02,73.05,6500.0,25.9797,25.9832,25.9583,25.969,6500.0
2005-12-07 13:00:00,73.04,73.05,72.97,72.97,6600.0,25.9654,25.969,25.9406,25.9406,6600.0
2005-12-07 13:30:00,72.97,73.02,72.89,72.95,19300.0,25.9406,25.9583,25.9121,25.9334,19300.0
2005-12-07 14:00:00,72.96,72.96,72.82,72.87,9700.0,25.937,25.937,25.8872,25.905,9700.0
2005-12-07 14:30:00,72.85,72.97,72.82,72.85,26000.0,25.8979,25.9406,25.8872,25.8979,26000.0
2005-12-07 15:00:00,72.83,72.93,72.79,72.93,21400.0,25.8908,25.9263,25.8766,25.9263,21400.0
2005-12-07 15:30:00,72.93,73.07,72.9,73.04,23400.0,25.9263,25.9761,25.9157,25.9654,23400.0
2005-12-08 09:30:00,72.82,72.82,72.47,72.55,85000.0,25.8872,25.8872,25.7628,25.7912,85000.0
2005-12-08 10:00:00,72.6,72.87,72.56,72.87,31600.0,25.809,25.905,25.7948,25.905,31600.0
2005-12-08 10:30:00,72.88,72.9,72.75,72.9,30800.0,25.9086,25.9157,25.8623,25.9157,30800.0
2005-12-08 11:00:00,72.92,73.02,72.85,72.97,20700.0,25.9228,25.9583,25.8979,25.9406,20700.0
2005-12-08 11:30:00,72.97,73.06,72.9,73.0,12000.0,25.9406,25.9725,25.9157,25.9512,12000.0
2005-12-08 12:00:00,73.02,73.04,72.96,72.99,11300.0,25.9583,25.9654,25.937,25.9477,11300.0
2005-12-08 12:30:00,72.97,73.0,72.89,72.92,9900.0,25.9406,25.9512,25.9121,25.9228,9900.0
2005-12-08 13:00:00,72.92,72.92,72.7,72.8,16900.0,25.9228,25.9228,25.8446,25.8801,16900.0
2005-12-08 13:30:00,72.76,72.86,72.76,72.83,15300.0,25.8659,25.9014,25.8659,25.8908,15300.0
2005-12-08 14:00:00,72.83,72.83,72.66,72.71,19500.0,25.8908,25.8908,25.8303,25.8481,19500.0
2005-12-08 14:30:00,72.71,72.72,72.66,72.69,28900.0,25.8481,25.8517,25.8303,25.841,28900.0
2005-12-08 15:00:00,72.7,72.81,72.7,72.76,19100.0,25.8446,25.8837,25.8446,25.8659,19100.0
2005-12-08 15:30:00,72.76,72.86,72.74,72.79,25600.0,25.8659,25.9014,25.8588,25.8766,25600.0
2005-12-09 09:30:00,72.98,73.1,72.93,72.93,28300.0,25.9441,25.9868,25.9263,25.9263,28300.0
2005-12-09 10:00:00,72.95,73.07,72.95,72.99,33300.0,25.9334,25.9761,25.9334,25.9477,33300.0
2005-12-09 10:30:00,72.98,73.11,72.97,72.97,21000.0,25.9441,25.9903,25.9406,25.9406,21000.0
2005-12-09 11:00:00,73.0,73.05,72.88,72.88,18200.0,25.9512,25.969,25.9086,25.9086,18200.0
2005-12-09 11:30:00,72.88,72.95,72.88,72.93,8400.0,25.9086,25.9334,25.9086,25.9263,8400.0
2005-12-09 12:00:00,72.82,73.0,72.81,72.94,8100.0,25.8872,25.9512,25.8837,25.9299,8100.0
2005-12-09 12:30:00,72.94,72.97,72.9,72.94,8300.0,25.9299,25.9406,25.9157,25.9299,8300.0
2005-12-09 13:00:00,72.99,73.01,72.92,72.95,6600.0,25.9477,25.9548,25.9228,25.9334,6600.0
2005-12-09 13:30:00,72.96,73.12,72.95,73.1,18800.0,25.937,25.9939,25.9334,25.9868,18800.0
2005-12-09 14:00:00,73.09,73.1,73.04,73.06,9600.0,25.9832,25.9868,25.9654,25.9725,9600.0
2005-12-09 14:30:00,73.07,73.14,73.06,73.13,9400.0,25.9761,26.001,25.9725,25.9974,9400.0
2005-12-09 15:00:00,73.09,73.1,73.0,73.09,5900.0,25.9832,25.9868,25.9512,25.9832,5900.0
2005-12-09 15:30:00,73.04,73.08,72.92,72.93,27500.0,25.9654,25.9797,25.9228,25.9263,27500.0
2005-12-12 09:30:00,73.36,73.51,73.36,73.43,44500.0,26.0792,26.1325,26.0792,26.1041,44500.0
2005-12-12 10:00:00,73.42,73.46,73.33,73.43,17100.0,26.1005,26.1147,26.0685,26.1041,17100.0
2005-12-12 10:30:00,73.43,73.46,73.31,73.4,22100.0,26.1041,26.1147,26.0614,26.0934,22100.0
2005-12-12 11:00:00,73.41,73.44,73.29,73.33,32500.0,26.097,26.1076,26.0543,26.0685,32500.0
2005-12-12 11:30:00,73.25,73.33,73.19,73.19,8800.0,26.0401,26.0685,26.0188,26.0188,8800.0
2005-12-12 12:00:00,73.19,73.22,73.14,73.14,6400.0,26.0188,26.0294,26.001,26.001,6400.0
2005-12-12 12:30:00,73.14,73.22,73.1,73.18,15800.0,26.001,26.0294,25.9868,26.0152,15800.0
2005-12-12 13:00:00,73.17,73.22,73.08,73.18,17400.0,26.0117,26.0294,25.9797,26.0152,17400.0
2005-12-12 13:30:00,73.18,73.2,73.1,73.13,11300.0,26.0152,26.0223,25.9868,25.9974,11300.0
2005-12-12 14:00:00,73.18,73.23,73.05,73.12,16900.0,26.0152,26.033,25.969,25.9939,16900.0
2005-12-12 14:30:00,73.17,73.26,73.1,73.2,14400.0,26.0117,26.0436,25.9868,26.0223,14400.0
2005-12-12 15:00:00,73.21,73.32,73.19,73.29,11100.0,26.0259,26.065,26.0188,26.0543,11100.0
2005-12-12 15:30:00,73.29,73.35,73.24,73.35,55500.0,26.0543,26.0756,26.0365,26.0756,55500.0
2005-12-13 09:30:00,73.26,73.37,73.26,73.32,66700.0,26.0436,26.0828,26.0436,26.065,66700.0
2005-12-13 10:00:00,73.3,73.47,73.3,73.47,32600.0,26.0579,26.1183,26.0579,26.1183,32600.0
2005-12-13 10:30:00,73.47,73.52,73.39,73.49,15700.0,26.1183,26.1361,26.0899,26.1254,15700.0
2005-12-13 11:00:00,73.49,73.52,73.39,73.47,76200.0,26.1254,26.1361,26.0899,26.1183,76200.0
2005-12-13 11:30:00,73.45,73.52,73.36,73.4,14300.0,26.1112,26.1361,26.0792,26.0934,14300.0
2005-12-13 12:00:00,73.44,73.56,73.41,73.49,62800.0,26.1076,26.1503,26.097,26.1254,62800.0
2005-12-13 12:30:00,73.49,73.5,73.38,73.4,22000.0,26.1254,26.129,26.0863,26.0934,22000.0
2005-12-13 13:00:00,73.4,73.48,73.3,73.48,27700.0,26.0934,26.1219,26.0579,26.1219,27700.0
2005-12-13 13:30:00,73.52,73.65,73.46,73.46,82800.0,26.1361,26.1823,26.1147,26.1147,82800.0
2005-12-13 14:00:00,73.45,73.72,73.32,73.72,30700.0,26.1112,26.2072,26.065,26.2072,30700.0
2005-12-13 14:30:00,73.74,73.92,73.65,73.92,62700.0,26.2143,26.2783,26.1823,26.2783,62700.0
2005-12-13 15:00:00,73.87,73.92,73.7,73.77,50300.0,26.2605,26.2783,26.2001,26.225,50300.0
2005-12-13 15:30:00,73.76,73.81,73.71,73.72,51900.0,26.2214,26.2392,26.2036,26.2072,51900.0
2005-12-14 09:30:00,73.73,73.81,73.68,73.77,41300.0,26.2107,26.2392,26.193,26.225,41300.0
2005-12-14 10:00:00,73.75,73.83,73.65,73.66,15800.0,26.2178,26.2463,26.1823,26.1858,15800.0
2005-12-14 10:30:00,73.66,73.84,73.66,73.82,12900.0,26.1858,26.2498,26.1858,26.2427,12900.0
2005-12-14 11:00:00,73.78,73.82,73.71,73.79,27100.0,26.2285,26.2427,26.2036,26.2321,27100.0
2005-12-14 11:30:00,73.79,73.83,73.63,73.78,13400.0,26.2321,26.2463,26.1752,26.2285,13400.0
2005-12-14 12:00:00,73.8,73.8,73.73,73.77,14100.0,26.2356,26.2356,26.2107,26.225,14100.0
2005-12-14 12:30:00,73.78,73.83,73.76,73.83,8500.0,26.2285,26.2463,26.2214,26.2463,8500.0
2005-12-14 13:00:00,73.82,73.91,73.82,73.91,23300.0,26.2427,26.2747,26.2427,26.2747,23300.0
2005-12-14 13:30:00,73.87,74.0,73.87,73.97,12500.0,26.2605,26.3067,26.2605,26.296,12500.0
2005-12-14 14:00:00,73.92,73.98,73.92,73.94,13300.0,26.2783,26.2996,26.2783,26.2854,13300.0
2005-12-14 14:30:00,73.94,73.99,73.9,73.93,19500.0,26.2854,26.3032,26.2712,26.2818,19500.0
2005-12-14 15:00:00,73.94,73.95,73.89,73.89,31000.0,26.2854,26.2889,26.2676,26.2676,31000.0
2005-12-14 15:30:00,73.89,73.9,73.87,73.88,44700.0,26.2676,26.2712,26.2605,26.2641,44700.0
2005-12-15 09:30:00,73.87,73.88,73.69,73.7,31200.0,26.2605,26.2641,26.1965,26.2001,31200.0
2005-12-15 10:00:00,73.68,73.96,73.5,73.6,25900.0,26.193,26.2925,26.129,26.1645,25900.0
2005-12-15 10:30:00,73.66,73.69,73.56,73.61,18300.0,26.1858,26.1965,26.1503,26.1681,18300.0
2005-12-15 11:00:00,73.62,73.81,73.59,73.77,29600.0,26.1716,26.2392,26.161,26.225,29600.0
2005-12-15 11:30:00,73.77,73.84,73.64,73.76,14100.0,26.225,26.2498,26.1787,26.2214,14100.0
2005-12-15 12:00:00,73.75,73.85,73.68,73.84,10700.0,26.2178,26.2534,26.193,26.2498,10700.0
2005-12-15 12:30:00,73.83,73.84,73.7,73.73,10500.0,26.2463,26.2498,26.2001,26.2107,10500.0
2005-12-15 13:00:00,73.72,73.74,73.63,73.69,18500.0,26.2072,26.2143,26.1752,26.1965,18500.0
2005-12-15 13:30:00,73.73,73.76,73.6,73.76,13000.0,26.2107,26.2214,26.1645,26.2214,13000.0
2005-12-15 14:00:00,73.75,73.79,73.72,73.73,11600.0,26.2178,26.2321,26.2072,26.2107,11600.0
2005-12-15 14:30:00,73.71,73.75,73.66,73.69,16700.0,26.2036,26.2178,26.1858,26.1965,16700.0
2005-12-15 15:00:00,73.68,73.77,73.66,73.76,22900.0,26.193,26.225,26.1858,26.2214,22900.0
2005-12-15 15:30:00,73.77,73.83,73.72,73.77,35900.0,26.225,26.2463,26.2072,26.225,35900.0
2005-12-16 09:30:00,73.96,74.14,73.96,74.07,48800.0,26.2925,26.3565,26.2925,26.3316,48800.0
2005-12-16 10:00:00,74.1,74.13,74.02,74.04,39400.0,26.3423,26.3529,26.3138,26.3209,39400.0
2005-12-16 10:30:00,74.06,74.09,74.01,74.06,49200.0,26.328,26.3387,26.3103,26.328,49200.0
2005-12-16 11:00:00,74.07,74.15,74.01,74.01,21100.0,26.3316,26.36,26.3103,26.3103,21100.0
2005-12-16 11:30:00,74.01,74.05,73.94,74.02,10700.0,26.3103,26.3245,26.2854,26.3138,10700.0
2005-12-16 12:00:00,74.01,74.05,73.96,74.02,9100.0,26.3103,26.3245,26.2925,26.3138,9100.0
2005-12-16 12:30:00,74.01,74.02,73.97,74.01,17100.0,26.3103,26.3138,26.296,26.3103,17100.0
2005-12-16 13:00:00,74.01,74.01,73.88,73.91,10100.0,26.3103,26.3103,26.2641,26.2747,10100.0
2005-12-16 13:30:00,73.9,73.93,73.87,73.88,9200.0,26.2712,26.2818,26.2605,26.2641,9200.0
2005-12-16 14:00:00,73.89,73.92,73.8,73.88,12200.0,26.2676,26.2783,26.2356,26.2641,12200.0
2005-12-16 14:30:00,73.88,73.96,73.84,73.87,16900.0,26.2641,26.2925,26.2498,26.2605,16900.0
2005-12-16 15:00:00,73.85,73.89,73.79,73.89,10900.0,26.2534,26.2676,26.2321,26.2676,10900.0
2005-12-16 15:30:00,73.88,73.89,73.79,73.82,40300.0,26.2641,26.2676,26.2321,26.2427,40300.0
2005-12-19 09:30:00,74.11,74.14,73.98,74.05,28800.0,26.3458,26.3565,26.2996,26.3245,28800.0
2005-12-19 10:00:00,74.05,74.17,74.04,74.09,27700.0,26.3245,26.3671,26.3209,26.3387,27700.0
2005-12-19 10:30:00,73.97,74.07,73.92,73.92,20700.0,26.296,26.3316,26.2783,26.2783,20700.0
2005-12-19 11:00:00,73.92,73.96,73.8,73.84,38600.0,26.2783,26.2925,26.2356,26.2498,38600.0
2005-12-19 11:30:00,73.84,73.92,73.77,73.92,20700.0,26.2498,26.2783,26.225,26.2783,20700.0
2005-12-19 12:00:00,73.89,73.94,73.89,73.94,19600.0,26.2676,26.2854,26.2676,26.2854,19600.0
2005-12-19 12:30:00,73.94,73.94,73.89,73.92,7700.0,26.2854,26.2854,26.2676,26.2783,7700.0
2005-12-19 13:00:00,73.91,73.91,73.78,73.84,10900.0,26.2747,26.2747,26.2285,26.2498,10900.0
2005-12-19 13:30:00,73.82,73.83,73.63,73.68,13700.0,26.2427,26.2463,26.1752,26.193,13700.0
2005-12-19 14:00:00,73.69,73.77,73.57,73.57,21200.0,26.1965,26.225,26.1539,26.1539,21200.0
2005-12-19 14:30:00,73.57,73.68,73.54,73.67,39600.0,26.1539,26.193,26.1432,26.1894,39600.0
2005-12-19 15:00:00,73.63,73.7,73.58,73.68,26800.0,26.1752,26.2001,26.1574,26.193,26800.0
2005-12-19 15:30:00,73.67,73.75,73.6,73.65,53000.0,26.1894,26.2178,26.1645,26.1823,53000.0
2005-12-20 09:30:00,73.79,73.88,73.78,73.86,26000.0,26.2321,26.2641,26.2285,26.2569,26000.0
2005-12-20 10:00:00,73.88,73.9,73.72,73.9,26400.0,26.2641,26.2712,26.2072,26.2712,26400.0
2005-12-20 10:30:00,73.88,74.18,73.88,74.05,41700.0,26.2641,26.3707,26.2641,26.3245,41700.0
2005-12-20 11:00:00,74.05,74.07,73.9,74.01,34900.0,26.3245,26.3316,26.2712,26.3103,34900.0
2005-12-20 11:30:00,74.04,74.05,73.82,73.88,7300.0,26.3209,26.3245,26.2427,26.2641,7300.0
2005-12-20 12:00:00,73.86,73.95,73.86,73.88,12300.0,26.2569,26.2889,26.2569,26.2641,12300.0
2005-12-20 12:30:00,73.9,74.02,73.81,74.02,13600.0,26.2712,26.3138,26.2392,26.3138,13600.0
2005-12-20 13:00:00,74.01,74.03,73.96,73.96,10600.0,26.3103,26.3174,26.2925,26.2925,10600.0
2005-12-20 13:30:00,73.96,73.97,73.86,73.88,19700.0,26.2925,26.296,26.2569,26.2641,19700.0
2005-12-20 14:00:00,73.88,73.96,73.88,73.88,15900.0,26.2641,26.2925,26.2641,26.2641,15900.0
2005-12-20 14:30:00,73.91,74.07,73.91,74.07,16000.0,26.2747,26.3316,26.2747,26.3316,16000.0
2005-12-20 15:00:00,74.04,74.04,73.88,73.88,12800.0,26.3209,26.3209,26.2641,26.2641,12800.0
2005-12-20 15:30:00,73.88,73.89,73.87,73.89,29600.0,26.2641,26.2676,26.2605,26.2676,29600.0
2005-12-21 09:30:00,73.75,73.86,73.68,73.77,90800.0,26.2178,26.2569,26.193,26.225,90800.0
2005-12-21 10:00:00,73.75,73.89,73.75,73.87,60900.0,26.2178,26.2676,26.2178,26.2605,60900.0
2005-12-21 10:30:00,73.88,73.92,73.76,73.79,27600.0,26.2641,26.2783,26.2214,26.2321,27600.0
2005-12-21 11:00:00,73.8,73.89,73.74,73.89,17700.0,26.2356,26.2676,26.2143,26.2676,17700.0
2005-12-21 11:30:00,73.89,73.89,73.76,73.82,6100.0,26.2676,26.2676,26.2214,26.2427,6100.0
2005-12-21 12:00:00,73.77,73.84,73.77,73.83,9000.0,26.225,26.2498,26.225,26.2463,9000.0
2005-12-21 12:30:00,73.78,73.89,73.78,73.87,7200.0,26.2285,26.2676,26.2285,26.2605,7200.0
2005-12-21 13:00:00,73.87,73.88,73.82,73.83,10700.0,26.2605,26.2641,26.2427,26.2463,10700.0
2005-12-21 13:30:00,73.82,73.87,73.78,73.82,9300.0,26.2427,26.2605,26.2285,26.2427,9300.0
2005-12-21 14:00:00,73.82,73.82,73.75,73.82,14700.0,26.2427,26.2427,26.2178,26.2427,14700.0
2005-12-21 14:30:00,73.8,73.83,73.71,73.71,23000.0,26.2356,26.2463,26.2036,26.2036,23000.0
2005-12-21 15:00:00,73.71,73.78,73.65,73.69,24800.0,26.2036,26.2285,26.1823,26.1965,24800.0
2005-12-21 15:30:00,73.69,73.83,73.67,73.8,27700.0,26.1965,26.2463,26.1894,26.2356,27700.0
2005-12-22 09:30:00,73.83,73.83,73.67,73.69,42700.0,26.2463,26.2463,26.1894,26.1965,42700.0
2005-12-22 10:00:00,73.7,73.95,73.7,73.94,83300.0,26.2001,26.2889,26.2001,26.2854,83300.0
2005-12-22 10:30:00,73.95,73.96,73.75,73.79,44500.0,26.2889,26.2925,26.2178,26.2321,44500.0
2005-12-22 11:00:00,73.76,73.87,73.74,73.87,39700.0,26.2214,26.2605,26.2143,26.2605,39700.0
2005-12-22 11:30:00,73.88,73.88,73.8,73.83,21900.0,26.2641,26.2641,26.2356,26.2463,21900.0
2005-12-22 12:00:00,73.83,73.9,73.75,73.77,21000.0,26.2463,26.2712,26.2178,26.225,21000.0
2005-12-22 12:30:00,73.74,73.78,73.73,73.74,8100.0,26.2143,26.2285,26.2107,26.2143,8100.0
2005-12-22 13:00:00,73.74,73.8,73.74,73.74,9600.0,26.2143,26.2356,26.2143,26.2143,9600.0
2005-12-22 13:30:00,73.75,73.85,73.74,73.83,8800.0,26.2178,26.2534,26.2143,26.2463,8800.0
2005-12-22 14:00:00,73.84,73.86,73.81,73.82,6400.0,26.2498,26.2569,26.2392,26.2427,6400.0
2005-12-22 14:30:00,73.82,73.87,73.78,73.82,16000.0,26.2427,26.2605,26.2285,26.2427,16000.0
2005-12-22 15:00:00,73.81,73.87,73.74,73.85,22200.0,26.2392,26.2605,26.2143,26.2534,22200.0
2005-12-22 15:30:00,73.87,73.87,73.75,73.84,45100.0,26.2605,26.2605,26.2178,26.2498,45100.0
2005-12-23 09:30:00,73.59,73.63,73.49,73.52,20600.0,26.161,26.1752,26.1254,26.1361,20600.0
2005-12-23 10:00:00,73.6,73.72,73.58,73.69,15200.0,26.1645,26.2072,26.1574,26.1965,15200.0
2005-12-23 10:30:00,73.68,73.7,73.49,73.69,30200.0,26.193,26.2001,26.1254,26.1965,30200.0
2005-12-23 11:00:00,73.69,73.8,73.58,73.79,18500.0,26.1965,26.2356,26.1574,26.2321,18500.0
2005-12-23 11:30:00,73.7,74.01,73.7,73.97,7800.0,26.2001,26.3103,26.2001,26.296,7800.0
2005-12-23 12:00:00,73.97,73.97,73.74,73.78,4700.0,26.296,26.296,26.2143,26.2285,4700.0
2005-12-23 12:30:00,73.78,73.85,73.7,73.74,7100.0,26.2285,26.2534,26.2001,26.2143,7100.0
2005-12-23 13:00:00,73.73,73.77,73.69,73.75,7700.0,26.2107,26.225,26.1965,26.2178,7700.0
2005-12-23 13:30:00,73.75,73.79,73.67,73.67,5200.0,26.2178,26.2321,26.1894,26.1894,5200.0
2005-12-23 14:00:00,73.75,73.76,73.73,73.74,6900.0,26.2178,26.2214,26.2107,26.2143,6900.0
2005-12-23 14:30:00,73.7,73.81,73.7,73.76,13000.0,26.2001,26.2392,26.2001,26.2214,13000.0
2005-12-23 15:00:00,73.75,73.77,73.69,73.71,9800.0,26.2178,26.225,26.1965,26.2036,9800.0
2005-12-23 15:30:00,73.72,73.81,73.72,73.8,30800.0,26.2072,26.2392,26.2072,26.2356,30800.0
2005-12-27 09:30:00,73.69,73.88,73.66,73.81,20200.0,26.1965,26.2641,26.1858,26.2392,20200.0
2005-12-27 10:00:00,73.81,73.87,73.66,73.87,5000.0,26.2392,26.2605,26.1858,26.2605,5000.0
2005-12-27 10:30:00,73.87,73.95,73.87,73.95,12300.0,26.2605,26.2889,26.2605,26.2889,12300.0
2005-12-27 11:00:00,73.96,74.03,73.93,73.93,13200.0,26.2925,26.3174,26.2818,26.2818,13200.0
2005-12-27 11:30:00,73.93,73.93,73.73,73.73,17000.0,26.2818,26.2818,26.2107,26.2107,17000.0
2005-12-27 12:00:00,73.74,73.74,73.66,73.68,16200.0,26.2143,26.2143,26.1858,26.193,16200.0
2005-12-27 12:30:00,73.69,73.69,73.61,73.62,6600.0,26.1965,26.1965,26.1681,26.1716,6600.0
2005-12-27 13:00:00,73.64,73.64,73.49,73.51,10200.0,26.1787,26.1787,26.1254,26.1325,10200.0
2005-12-27 13:30:00,73.5,73.59,73.43,73.46,14900.0,26.129,26.161,26.1041,26.1147,14900.0
2005-12-27 14:00:00,73.46,73.49,73.45,73.49,7000.0,26.1147,26.1254,26.1112,26.1254,7000.0
2005-12-27 14:30:00,73.49,73.52,73.41,73.49,15700.0,26.1254,26.1361,26.097,26.1254,15700.0
2005-12-27 15:00:00,73.47,73.57,73.47,73.52,11900.0,26.1183,26.1539,26.1183,26.1361,11900.0
2005-12-27 15:30:00,73.5,73.5,73.37,73.39,20800.0,26.129,26.129,26.0828,26.0899,20800.0
2005-12-28 09:30:00,73.39,73.48,73.3,73.34,38500.0,26.0899,26.1219,26.0579,26.0721,38500.0
2005-12-28 10:00:00,73.35,73.41,73.28,73.32,31400.0,26.0756,26.097,26.0508,26.065,31400.0
2005-12-28 10:30:00,73.32,73.32,73.17,73.27,69300.0,26.065,26.065,26.0117,26.0472,69300.0
2005-12-28 11:00:00,73.26,73.3,73.19,73.3,16700.0,26.0436,26.0579,26.0188,26.0579,16700.0
2005-12-28 11:30:00,73.32,73.44,73.26,73.29,14600.0,26.065,26.1076,26.0436,26.0543,14600.0
2005-12-28 12:00:00,73.3,73.33,73.05,73.22,37700.0,26.0579,26.0685,25.969,26.0294,37700.0
2005-12-28 12:30:00,73.21,73.21,73.1,73.16,25800.0,26.0259,26.0259,25.9868,26.0081,25800.0
2005-12-28 13:00:00,73.16,73.25,73.15,73.2,14200.0,26.0081,26.0401,26.0045,26.0223,14200.0
2005-12-28 13:30:00,73.2,73.26,73.19,73.2,13800.0,26.0223,26.0436,26.0188,26.0223,13800.0
2005-12-28 14:00:00,73.19,73.22,73.16,73.22,26300.0,26.0188,26.0294,26.0081,26.0294,26300.0
2005-12-28 14:30:00,73.24,73.33,73.19,73.22,17000.0,26.0365,26.0685,26.0188,26.0294,17000.0
2005-12-28 15:00:00,73.21,73.31,73.17,73.26,28800.0,26.0259,26.0614,26.0117,26.0436,28800.0
2005-12-28 15:30:00,73.24,73.29,73.19,73.2,39800.0,26.0365,26.0543,26.0188,26.0223,39800.0
2005-12-29 09:30:00,73.18,73.22,73.07,73.1,29300.0,26.0152,26.0294,25.9761,25.9868,29300.0
2005-12-29 10:00:00,73.09,73.15,73.05,73.06,13100.0,25.9832,26.0045,25.969,25.9725,13100.0
2005-12-29 10:30:00,73.05,73.43,73.05,73.39,35800.0,25.969,26.1041,25.969,26.0899,35800.0
2005-12-29 11:00:00,73.39,73.44,73.2,73.26,13800.0,26.0899,26.1076,26.0223,26.0436,13800.0
2005-12-29 11:30:00,73.25,73.38,73.24,73.38,9500.0,26.0401,26.0863,26.0365,26.0863,9500.0
2005-12-29 12:00:00,73.3,73.42,73.29,73.37,6100.0,26.0579,26.1005,26.0543,26.0828,6100.0
2005-12-29 12:30:00,73.34,73.34,73.18,73.24,12900.0,26.0721,26.0721,26.0152,26.0365,12900.0
2005-12-29 13:00:00,73.28,73.36,73.28,73.33,5800.0,26.0508,26.0792,26.0508,26.0685,5800.0
2005-12-29 13:30:00,73.35,73.35,73.21,73.25,8700.0,26.0756,26.0756,26.0259,26.0401,8700.0
2005-12-29 14:00:00,73.2,73.4,73.2,73.4,10500.0,26.0223,26.0934,26.0223,26.0934,10500.0
2005-12-29 14:30:00,73.36,73.38,73.23,73.26,11900.0,26.0792,26.0863,26.033,26.0436,11900.0
2005-12-29 15:00:00,73.26,73.29,73.09,73.1,19300.0,26.0436,26.0543,25.9832,25.9868,19300.0
2005-12-29 15:30:00,73.1,73.14,73.07,73.08,34100.0,25.9868,26.001,25.9761,25.9797,34100.0
2005-12-30 09:30:00,73.08,73.1,72.84,72.85,18200.0,25.9797,25.9868,25.8943,25.8979,18200.0
2005-12-30 10:00:00,72.83,72.83,72.62,72.66,12000.0,25.8908,25.8908,25.8161,25.8303,12000.0
2005-12-30 10:30:00,72.65,72.77,72.63,72.64,17100.0,25.8268,25.8695,25.8197,25.8232,17100.0
2005-12-30 11:00:00,72.64,72.76,72.59,72.7,24300.0,25.8232,25.8659,25.8055,25.8446,24300.0
2005-12-30 11:30:00,72.7,72.84,72.7,72.75,17800.0,25.8446,25.8943,25.8446,25.8623,17800.0
2005-12-30 12:00:00,72.74,72.8,72.71,72.8,15600.0,25.8588,25.8801,25.8481,25.8801,15600.0
2005-12-30 12:30:00,72.8,72.8,72.73,72.77,10100.0,25.8801,25.8801,25.8552,25.8695,10100.0
2005-12-30 13:00:00,72.76,72.81,72.72,72.8,16200.0,25.8659,25.8837,25.8517,25.8801,16200.0
2005-12-30 13:30:00,72.8,72.92,72.77,72.88,16300.0,25.8801,25.9228,25.8695,25.9086,16300.0
2005-12-30 14:00:00,72.88,73.34,72.85,73.05,84300.0,25.9086,26.0721,25.8979,25.969,84300.0
2005-12-30 14:30:00,73.05,73.1,72.92,73.1,32700.0,25.969,25.9868,25.9228,25.9868,32700.0
2005-12-30 15:00:00,73.12,73.13,73.01,73.1,38900.0,25.9939,25.9974,25.9548,25.9868,38900.0
2005-12-30 15:30:00,73.1,73.14,73.0,73.0,35300.0,25.9868,26.001,25.9512,25.9512,35300.0
2006-01-03 09:30:00,73.55,73.58,73.49,73.53,51700.0,26.1467,26.1574,26.1254,26.1396,51700.0
2006-01-03 10:00:00,73.53,73.62,73.44,73.45,40200.0,26.1396,26.1716,26.1076,26.1112,40200.0
2006-01-03 10:30:00,73.45,73.5,73.33,73.42,29400.0,26.1112,26.129,26.0685,26.1005,29400.0
2006-01-03 11:00:00,73.43,73.58,73.39,73.57,31000.0,26.1041,26.1574,26.0899,26.1539,31000.0
2006-01-03 11:30:00,73.57,73.62,73.49,73.6,20100.0,26.1539,26.1716,26.1254,26.1645,20100.0
2006-01-03 12:00:00,73.61,73.73,73.61,73.67,19300.0,26.1681,26.2107,26.1681,26.1894,19300.0
2006-01-03 12:30:00,73.67,73.78,73.62,73.72,20800.0,26.1894,26.2285,26.1716,26.2072,20800.0
2006-01-03 13:00:00,73.75,73.79,73.74,73.75,6500.0,26.2178,26.2321,26.2143,26.2178,6500.0
2006-01-03 13:30:00,73.75,73.81,73.69,73.78,13800.0,26.2178,26.2392,26.1965,26.2285,13800.0
2006-01-03 14:00:00,73.79,74.17,73.75,74.17,77300.0,26.2321,26.3671,26.2178,26.3671,77300.0
2006-01-03 14:30:00,74.17,74.27,74.16,74.19,66400.0,26.3671,26.4027,26.3636,26.3743,66400.0
2006-01-03 15:00:00,74.19,74.19,74.16,74.18,81000.0,26.3743,26.3743,26.3636,26.3707,81000.0
2006-01-03 15:30:00,74.17,74.19,74.07,74.1,181500.0,26.3671,26.3743,26.3316,26.3423,181500.0
2006-01-04 09:30:00,74.37,74.41,74.32,74.41,67500.0,26.4382,26.4525,26.4205,26.4525,67500.0
2006-01-04 10:00:00,74.34,74.45,74.34,74.41,30300.0,26.4276,26.4667,26.4276,26.4525,30300.0
2006-01-04 10:30:00,74.41,74.46,74.35,74.36,32600.0,26.4525,26.4702,26.4311,26.4347,32600.0
2006-01-04 11:00:00,74.36,74.51,74.34,74.42,35000.0,26.4347,26.488,26.4276,26.456,35000.0
2006-01-04 11:30:00,74.44,74.52,74.33,74.5,16100.0,26.4631,26.4916,26.424,26.4845,16100.0
2006-01-04 12:00:00,74.48,74.55,74.46,74.54,15500.0,26.4774,26.5022,26.4702,26.4987,15500.0
2006-01-04 12:30:00,74.52,74.52,74.39,74.41,27500.0,26.4916,26.4916,26.4454,26.4525,27500.0
2006-01-04 13:00:00,74.41,74.41,74.34,74.35,17900.0,26.4525,26.4525,26.4276,26.4311,17900.0
2006-01-04 13:30:00,74.35,74.53,74.34,74.42,33300.0,26.4311,26.4951,26.4276,26.456,33300.0
2006-01-04 14:00:00,74.46,74.46,74.34,74.36,30200.0,26.4702,26.4702,26.4276,26.4347,30200.0
2006-01-04 14:30:00,74.36,74.48,74.36,74.4,22700.0,26.4347,26.4774,26.4347,26.4489,22700.0
2006-01-04 15:00:00,74.39,74.51,74.38,74.47,56400.0,26.4454,26.488,26.4418,26.4738,56400.0
2006-01-04 15:30:00,74.47,74.48,74.36,74.36,64500.0,26.4738,26.4774,26.4347,26.4347,64500.0
2006-01-05 09:30:00,74.77,74.87,74.76,74.81,73700.0,26.5804,26.616,26.5769,26.5947,73700.0
2006-01-05 10:00:00,74.8,74.97,74.8,74.88,62400.0,26.5911,26.6515,26.5911,26.6196,62400.0
2006-01-05 10:30:00,74.88,74.98,74.77,74.84,57100.0,26.6196,26.6551,26.5804,26.6053,57100.0
2006-01-05 11:00:00,74.85,74.92,74.81,74.92,33200.0,26.6089,26.6338,26.5947,26.6338,33200.0
2006-01-05 11:30:00,74.93,74.98,74.88,74.98,25100.0,26.6373,26.6551,26.6196,26.6551,25100.0
2006-01-05 12:00:00,74.99,75.08,74.96,75.05,15700.0,26.6587,26.6907,26.648,26.68,15700.0
2006-01-05 12:30:00,75.08,75.17,74.98,74.98,40700.0,26.6907,26.7226,26.6551,26.6551,40700.0
2006-01-05 13:00:00,74.98,75.05,74.95,75.05,22600.0,26.6551,26.68,26.6444,26.68,22600.0
2006-01-05 13:30:00,75.05,75.11,75.04,75.08,15000.0,26.68,26.7013,26.6764,26.6907,15000.0
2006-01-05 14:00:00,75.07,75.11,74.98,75.08,40700.0,26.6871,26.7013,26.6551,26.6907,40700.0
2006-01-05 14:30:00,75.08,75.12,75.0,75.03,36700.0,26.6907,26.7049,26.6622,26.6729,36700.0
2006-01-05 15:00:00,75.02,75.05,74.95,74.97,56800.0,26.6693,26.68,26.6444,26.6515,56800.0
2006-01-05 15:30:00,74.97,74.99,74.82,74.95,76800.0,26.6515,26.6587,26.5982,26.6444,76800.0
2006-01-06 09:30:00,75.76,76.09,75.76,76.09,151000.0,26.9324,27.0497,26.9324,27.0497,151000.0
2006-01-06 10:00:00,76.06,76.13,75.95,76.07,131900.0,27.039,27.0639,26.9999,27.0426,131900.0
2006-01-06 10:30:00,76.08,76.11,75.94,75.98,73800.0,27.0461,27.0568,26.9964,27.0106,73800.0
2006-01-06 11:00:00,75.93,76.0,75.86,75.92,34300.0,26.9928,27.0177,26.9679,26.9893,34300.0
2006-01-06 11:30:00,75.95,76.04,75.9,76.03,16200.0,26.9999,27.0319,26.9822,27.0284,16200.0
2006-01-06 12:00:00,76.03,76.03,75.92,75.99,13600.0,27.0284,27.0284,26.9893,27.0142,13600.0
2006-01-06 12:30:00,75.98,76.03,75.98,76.02,19800.0,27.0106,27.0284,27.0106,27.0248,19800.0
2006-01-06 13:00:00,76.02,76.02,75.94,75.99,13400.0,27.0248,27.0248,26.9964,27.0142,13400.0
2006-01-06 13:30:00,75.98,76.02,75.95,76.01,33500.0,27.0106,27.0248,26.9999,27.0213,33500.0
2006-01-06 14:00:00,76.01,76.06,75.99,76.04,63200.0,27.0213,27.039,27.0142,27.0319,63200.0
2006-01-06 14:30:00,76.02,76.22,76.02,76.13,85400.0,27.0248,27.0959,27.0248,27.0639,85400.0
2006-01-06 15:00:00,76.14,76.35,76.12,76.31,124500.0,27.0675,27.1421,27.0604,27.1279,124500.0
2006-01-06 15:30:00,76.31,76.32,74.49,76.21,106400.0,27.1279,27.1315,26.4809,27.0924,106400.0
2006-01-09 09:30:00,77.46,77.57,77.46,77.56,181900.0,27.5367,27.5758,27.5367,27.5723,181900.0
2006-01-09 10:00:00,77.57,77.65,77.5,77.65,85000.0,27.5758,27.6043,27.551,27.6043,85000.0
2006-01-09 10:30:00,77.64,77.73,77.6,77.62,63900.0,27.6007,27.6327,27.5865,27.5936,63900.0
2006-01-09 11:00:00,77.63,77.67,77.62,77.64,61100.0,27.5972,27.6114,27.5936,27.6007,61100.0
2006-01-09 11:30:00,77.65,77.73,77.61,77.72,30600.0,27.6043,27.6327,27.5901,27.6292,30600.0
2006-01-09 12:00:00,77.71,77.73,77.59,77.61,24700.0,27.6256,27.6327,27.5829,27.5901,24700.0
2006-01-09 12:30:00,77.6,77.78,77.58,77.76,44700.0,27.5865,27.6505,27.5794,27.6434,44700.0
2006-01-09 13:00:00,77.76,77.76,77.55,77.63,47100.0,27.6434,27.6434,27.5687,27.5972,47100.0
2006-01-09 13:30:00,77.62,77.76,77.59,77.71,29500.0,27.5936,27.6434,27.5829,27.6256,29500.0
2006-01-09 14:00:00,77.72,77.78,77.71,77.77,25600.0,27.6292,27.6505,27.6256,27.6469,25600.0
2006-01-09 14:30:00,77.77,77.78,77.63,77.63,42700.0,27.6469,27.6505,27.5972,27.5972,42700.0
2006-01-09 15:00:00,77.62,77.64,77.55,77.58,39100.0,27.5936,27.6007,27.5687,27.5794,39100.0
2006-01-09 15:30:00,77.58,77.64,77.56,77.6,81400.0,27.5794,27.6007,27.5723,27.5865,81400.0
2006-01-10 09:30:00,76.91,77.08,76.9,77.08,53100.0,27.3412,27.4016,27.3377,27.4016,53100.0
2006-01-10 10:00:00,77.08,77.18,77.06,77.11,36000.0,27.4016,27.4372,27.3945,27.4123,36000.0
2006-01-10 10:30:00,77.1,77.14,76.98,77.0,32100.0,27.4088,27.423,27.3661,27.3732,32100.0
2006-01-10 11:00:00,76.98,77.01,76.9,76.94,31200.0,27.3661,27.3768,27.3377,27.3519,31200.0
2006-01-10 11:30:00,76.95,76.99,76.9,76.96,21700.0,27.3554,27.3696,27.3377,27.359,21700.0
2006-01-10 12:00:00,76.94,77.0,76.93,76.99,12400.0,27.3519,27.3732,27.3483,27.3696,12400.0
2006-01-10 12:30:00,76.97,77.04,76.92,76.96,18600.0,27.3625,27.3874,27.3448,27.359,18600.0
2006-01-10 13:00:00,76.96,77.08,76.9,77.08,19900.0,27.359,27.4016,27.3377,27.4016,19900.0
2006-01-10 13:30:00,77.04,77.07,77.04,77.05,14600.0,27.3874,27.3981,27.3874,27.391,14600.0
2006-01-10 14:00:00,77.03,77.06,77.02,77.02,19900.0,27.3839,27.3945,27.3803,27.3803,19900.0
2006-01-10 14:30:00,76.98,76.98,76.87,76.9,39700.0,27.3661,27.3661,27.327,27.3377,39700.0
2006-01-10 15:00:00,76.9,76.9,76.87,76.88,52400.0,27.3377,27.3377,27.327,27.3305,52400.0
2006-01-10 15:30:00,76.87,76.91,76.83,76.88,104000.0,27.327,27.3412,27.3128,27.3305,104000.0
2006-01-11 09:30:00,76.98,77.01,76.85,76.93,32600.0,27.3661,27.3768,27.3199,27.3483,32600.0
2006-01-11 10:00:00,76.96,76.96,76.81,76.89,36800.0,27.359,27.359,27.3057,27.3341,36800.0
2006-01-11 10:30:00,76.9,76.99,76.76,76.87,32700.0,27.3377,27.3696,27.2879,27.327,32700.0
2006-01-11 11:00:00,76.88,76.93,76.83,76.86,29700.0,27.3305,27.3483,27.3128,27.3234,29700.0
2006-01-11 11:30:00,76.86,76.98,76.8,76.9,29700.0,27.3234,27.3661,27.3021,27.3377,29700.0
2006-01-11 12:00:00,76.91,77.07,76.91,77.0,43000.0,27.3412,27.3981,27.3412,27.3732,43000.0
2006-01-11 12:30:00,77.0,77.05,76.96,77.0,30900.0,27.3732,27.391,27.359,27.3732,30900.0
2006-01-11 13:00:00,76.99,77.0,76.8,76.82,27700.0,27.3696,27.3732,27.3021,27.3092,27700.0
2006-01-11 13:30:00,76.81,76.9,76.77,76.9,36900.0,27.3057,27.3377,27.2914,27.3377,36900.0
2006-01-11 14:00:00,76.9,76.97,76.88,76.97,25900.0,27.3377,27.3625,27.3305,27.3625,25900.0
2006-01-11 14:30:00,76.97,77.07,76.97,77.0,26300.0,27.3625,27.3981,27.3625,27.3732,26300.0
2006-01-11 15:00:00,77.01,77.04,77.0,77.01,27100.0,27.3768,27.3874,27.3732,27.3768,27100.0
2006-01-11 15:30:00,77.01,77.01,76.95,76.96,74100.0,27.3768,27.3768,27.3554,27.359,74100.0
2006-01-12 09:30:00,76.65,76.7,76.62,76.67,40700.0,27.2488,27.2666,27.2381,27.2559,40700.0
2006-01-12 10:00:00,76.63,76.73,76.52,76.7,39900.0,27.2417,27.2772,27.2026,27.2666,39900.0
2006-01-12 10:30:00,76.7,76.82,76.62,76.78,27900.0,27.2666,27.3092,27.2381,27.295,27900.0
2006-01-12 11:00:00,76.8,76.86,76.63,76.64,20200.0,27.3021,27.3234,27.2417,27.2452,20200.0
2006-01-12 11:30:00,76.62,76.73,76.61,76.73,4500.0,27.2381,27.2772,27.2346,27.2772,4500.0
2006-01-12 12:00:00,76.73,76.73,76.67,76.69,5700.0,27.2772,27.2772,27.2559,27.263,5700.0
2006-01-12 12:30:00,76.67,76.73,76.67,76.69,23000.0,27.2559,27.2772,27.2559,27.263,23000.0
2006-01-12 13:00:00,76.67,76.7,76.65,76.7,7100.0,27.2559,27.2666,27.2488,27.2666,7100.0
2006-01-12 13:30:00,76.7,76.77,76.69,76.73,35000.0,27.2666,27.2914,27.263,27.2772,35000.0
2006-01-12 14:00:00,76.73,76.73,76.51,76.54,36800.0,27.2772,27.2772,27.199,27.2097,36800.0
2006-01-12 14:30:00,76.53,76.53,76.43,76.43,41900.0,27.2061,27.2061,27.1706,27.1706,41900.0
2006-01-12 15:00:00,76.42,76.47,76.4,76.4,31000.0,27.167,27.1848,27.1599,27.1599,31000.0
2006-01-12 15:30:00,76.41,76.48,76.41,76.47,64800.0,27.1635,27.1883,27.1635,27.1848,64800.0
2006-01-13 09:30:00,76.78,76.94,76.78,76.89,40900.0,27.295,27.3519,27.295,27.3341,40900.0
2006-01-13 10:00:00,76.87,77.01,76.74,76.77,21600.0,27.327,27.3768,27.2808,27.2914,21600.0
2006-01-13 10:30:00,76.78,76.79,76.68,76.7,11100.0,27.295,27.2985,27.2594,27.2666,11100.0
2006-01-13 11:00:00,76.7,76.96,76.63,76.91,19600.0,27.2666,27.359,27.2417,27.3412,19600.0
2006-01-13 11:30:00,76.87,76.9,76.7,76.72,13800.0,27.327,27.3377,27.2666,27.2737,13800.0
2006-01-13 12:00:00,76.74,76.85,76.73,76.84,10400.0,27.2808,27.3199,27.2772,27.3163,10400.0
2006-01-13 12:30:00,76.78,76.95,76.71,76.8,16100.0,27.295,27.3554,27.2701,27.3021,16100.0
2006-01-13 13:00:00,76.8,76.86,76.63,76.72,18900.0,27.3021,27.3234,27.2417,27.2737,18900.0
2006-01-13 13:30:00,76.76,76.8,76.7,76.79,18800.0,27.2879,27.3021,27.2666,27.2985,18800.0
2006-01-13 14:00:00,76.77,76.87,76.66,76.86,16400.0,27.2914,27.327,27.2523,27.3234,16400.0
2006-01-13 14:30:00,76.85,76.87,76.79,76.85,15700.0,27.3199,27.327,27.2985,27.3199,15700.0
2006-01-13 15:00:00,76.85,76.9,76.8,76.85,10100.0,27.3199,27.3377,27.3021,27.3199,10100.0
2006-01-13 15:30:00,76.8,76.87,76.8,76.86,29700.0,27.3021,27.327,27.3021,27.3234,29700.0
2006-01-17 09:30:00,76.14,76.37,76.02,76.27,71500.0,27.0675,27.1492,27.0248,27.1137,71500.0
2006-01-17 10:00:00,76.3,76.35,76.16,76.22,204500.0,27.1244,27.1421,27.0746,27.0959,204500.0
2006-01-17 10:30:00,76.22,76.25,76.14,76.19,73400.0,27.0959,27.1066,27.0675,27.0853,73400.0
2006-01-17 11:00:00,76.19,76.31,76.16,76.19,31800.0,27.0853,27.1279,27.0746,27.0853,31800.0
2006-01-17 11:30:00,76.18,76.22,76.05,76.05,36500.0,27.0817,27.0959,27.0355,27.0355,36500.0
2006-01-17 12:00:00,76.06,76.09,76.06,76.06,22800.0,27.039,27.0497,27.039,27.039,22800.0
2006-01-17 12:30:00,76.06,76.06,76.03,76.04,16100.0,27.039,27.039,27.0284,27.0319,16100.0
2006-01-17 13:00:00,76.04,76.05,75.98,75.99,23400.0,27.0319,27.0355,27.0106,27.0142,23400.0
2006-01-17 13:30:00,76.01,76.14,76.0,76.14,23400.0,27.0213,27.0675,27.0177,27.0675,23400.0
2006-01-17 14:00:00,76.14,76.2,76.13,76.19,20900.0,27.0675,27.0888,27.0639,27.0853,20900.0
2006-01-17 14:30:00,76.19,76.22,76.19,76.21,40800.0,27.0853,27.0959,27.0853,27.0924,40800.0
2006-01-17 15:00:00,76.22,76.23,76.19,76.19,24400.0,27.0959,27.0995,27.0853,27.0853,24400.0
2006-01-17 15:30:00,76.19,76.24,76.19,76.24,44700.0,27.0853,27.103,27.0853,27.103,44700.0
2006-01-18 09:30:00,75.64,75.73,75.61,75.65,72300.0,26.8897,26.9217,26.8791,26.8933,72300.0
2006-01-18 10:00:00,75.65,75.86,75.55,75.83,86700.0,26.8933,26.9679,26.8577,26.9573,86700.0
2006-01-18 10:30:00,75.83,75.84,75.73,75.74,25900.0,26.9573,26.9608,26.9217,26.9253,25900.0
2006-01-18 11:00:00,75.73,75.75,75.49,75.49,45900.0,26.9217,26.9288,26.8364,26.8364,45900.0
2006-01-18 11:30:00,75.53,75.58,75.44,75.46,17600.0,26.8506,26.8684,26.8186,26.8257,17600.0
2006-01-18 12:00:00,75.46,75.49,75.35,75.35,18400.0,26.8257,26.8364,26.7866,26.7866,18400.0
2006-01-18 12:30:00,75.34,75.5,75.32,75.42,28100.0,26.7831,26.84,26.776,26.8115,28100.0
2006-01-18 13:00:00,75.4,75.42,75.33,75.34,17600.0,26.8044,26.8115,26.7795,26.7831,17600.0
2006-01-18 13:30:00,75.34,75.36,75.3,75.34,21500.0,26.7831,26.7902,26.7689,26.7831,21500.0
2006-01-18 14:00:00,75.3,75.5,75.3,75.5,14000.0,26.7689,26.84,26.7689,26.84,14000.0
2006-01-18 14:30:00,75.5,75.54,75.44,75.45,27000.0,26.84,26.8542,26.8186,26.8222,27000.0
2006-01-18 15:00:00,75.44,75.58,75.41,75.53,25200.0,26.8186,26.8684,26.808,26.8506,25200.0
2006-01-18 15:30:00,75.53,75.62,75.52,75.55,47700.0,26.8506,26.8826,26.8471,26.8577,47700.0
2006-01-19 09:30:00,76.25,76.34,76.15,76.15,54400.0,27.1066,27.1386,27.071,27.071,54400.0
2006-01-19 10:00:00,76.19,76.28,76.06,76.24,35100.0,27.0853,27.1172,27.039,27.103,35100.0
2006-01-19 10:30:00,76.27,76.4,76.26,76.39,41200.0,27.1137,27.1599,27.1101,27.1564,41200.0
2006-01-19 11:00:00,76.39,76.4,76.19,76.2,23500.0,27.1564,27.1599,27.0853,27.0888,23500.0
2006-01-19 11:30:00,76.21,76.36,76.21,76.36,6100.0,27.0924,27.1457,27.0924,27.1457,6100.0
2006-01-19 12:00:00,76.22,76.39,76.21,76.34,7500.0,27.0959,27.1564,27.0924,27.1386,7500.0
2006-01-19 12:30:00,76.34,76.4,76.29,76.37,9200.0,27.1386,27.1599,27.1208,27.1492,9200.0
2006-01-19 13:00:00,76.37,76.47,76.37,76.44,14700.0,27.1492,27.1848,27.1492,27.1741,14700.0
2006-01-19 13:30:00,76.44,76.48,76.39,76.4,10100.0,27.1741,27.1883,27.1564,27.1599,10100.0
2006-01-19 14:00:00,76.42,76.43,76.3,76.31,16700.0,27.167,27.1706,27.1244,27.1279,16700.0
2006-01-19 14:30:00,76.31,76.4,76.27,76.4,15600.0,27.1279,27.1599,27.1137,27.1599,15600.0
2006-01-19 15:00:00,76.39,76.39,76.22,76.27,20200.0,27.1564,27.1564,27.0959,27.1137,20200.0
2006-01-19 15:30:00,76.27,76.27,76.23,76.25,30200.0,27.1137,27.1137,27.0995,27.1066,30200.0
2006-01-20 09:30:00,76.11,76.12,75.92,75.92,39800.0,27.0568,27.0604,26.9893,26.9893,39800.0
2006-01-20 10:00:00,75.89,76.01,75.84,75.85,24100.0,26.9786,27.0213,26.9608,26.9644,24100.0
2006-01-20 10:30:00,75.84,75.85,75.54,75.6,55500.0,26.9608,26.9644,26.8542,26.8755,55500.0
2006-01-20 11:00:00,75.6,75.64,75.54,75.55,63900.0,26.8755,26.8897,26.8542,26.8577,63900.0
2006-01-20 11:30:00,75.56,75.66,75.44,75.45,26000.0,26.8613,26.8968,26.8186,26.8222,26000.0
2006-01-20 12:00:00,75.45,75.6,75.44,75.58,20700.0,26.8222,26.8755,26.8186,26.8684,20700.0
2006-01-20 12:30:00,75.56,75.56,75.35,75.36,15400.0,26.8613,26.8613,26.7866,26.7902,15400.0
2006-01-20 13:00:00,75.37,75.44,75.31,75.44,15000.0,26.7937,26.8186,26.7724,26.8186,15000.0
2006-01-20 13:30:00,75.39,75.42,75.31,75.31,14100.0,26.8009,26.8115,26.7724,26.7724,14100.0
2006-01-20 14:00:00,75.3,75.42,75.29,75.36,35500.0,26.7689,26.8115,26.7653,26.7902,35500.0
2006-01-20 14:30:00,75.35,75.41,75.34,75.39,32100.0,26.7866,26.808,26.7831,26.8009,32100.0
2006-01-20 15:00:00,75.37,75.44,75.29,75.3,18600.0,26.7937,26.8186,26.7653,26.7689,18600.0
2006-01-20 15:30:00,75.3,75.31,75.11,75.11,62700.0,26.7689,26.7724,26.7013,26.7013,62700.0
2006-01-23 09:30:00,74.8,74.97,74.8,74.9,88500.0,26.5911,26.6515,26.5911,26.6267,88500.0
2006-01-23 10:00:00,74.86,75.17,74.83,75.14,56400.0,26.6124,26.7226,26.6018,26.712,56400.0
2006-01-23 10:30:00,75.15,75.35,75.08,75.32,90200.0,26.7155,26.7866,26.6907,26.776,90200.0
2006-01-23 11:00:00,75.31,75.38,75.24,75.3,29000.0,26.7724,26.7973,26.7475,26.7689,29000.0
2006-01-23 11:30:00,75.31,75.35,75.21,75.35,16900.0,26.7724,26.7866,26.7369,26.7866,16900.0
2006-01-23 12:00:00,75.35,75.35,75.23,75.24,17100.0,26.7866,26.7866,26.744,26.7475,17100.0
2006-01-23 12:30:00,75.25,75.25,75.12,75.14,12500.0,26.7511,26.7511,26.7049,26.712,12500.0
2006-01-23 13:00:00,75.14,75.23,75.14,75.19,25400.0,26.712,26.744,26.712,26.7298,25400.0
2006-01-23 13:30:00,75.19,75.32,75.19,75.21,23100.0,26.7298,26.776,26.7298,26.7369,23100.0
2006-01-23 14:00:00,75.22,75.26,75.15,75.18,14400.0,26.7404,26.7546,26.7155,26.7262,14400.0
2006-01-23 14:30:00,75.17,75.18,75.11,75.14,63100.0,26.7226,26.7262,26.7013,26.712,63100.0
2006-01-23 15:00:00,75.15,75.3,75.14,75.26,42600.0,26.7155,26.7689,26.712,26.7546,42600.0
2006-01-23 15:30:00,75.26,75.33,75.14,75.16,88800.0,26.7546,26.7795,26.712,26.7191,88800.0
2006-01-24 09:30:00,75.05,75.15,75.01,75.14,35800.0,26.68,26.7155,26.6658,26.712,35800.0
2006-01-24 10:00:00,75.14,75.14,74.86,74.9,28300.0,26.712,26.712,26.6124,26.6267,28300.0
2006-01-24 10:30:00,74.9,75.03,74.85,74.85,17400.0,26.6267,26.6729,26.6089,26.6089,17400.0
2006-01-24 11:00:00,74.85,74.86,74.64,74.84,58600.0,26.6089,26.6124,26.5342,26.6053,58600.0
2006-01-24 11:30:00,74.85,74.9,74.72,74.9,14500.0,26.6089,26.6267,26.5627,26.6267,14500.0
2006-01-24 12:00:00,74.89,74.94,74.77,74.79,21700.0,26.6231,26.6409,26.5804,26.5876,21700.0
2006-01-24 12:30:00,74.8,74.95,74.8,74.86,9200.0,26.5911,26.6444,26.5911,26.6124,9200.0
2006-01-24 13:00:00,74.87,74.9,74.8,74.85,21800.0,26.616,26.6267,26.5911,26.6089,21800.0
2006-01-24 13:30:00,74.85,74.91,74.77,74.89,25100.0,26.6089,26.6302,26.5804,26.6231,25100.0
2006-01-24 14:00:00,74.9,75.06,74.84,74.88,35700.0,26.6267,26.6835,26.6053,26.6196,35700.0
2006-01-24 14:30:00,74.88,75.05,74.88,75.0,17200.0,26.6196,26.68,26.6196,26.6622,17200.0
2006-01-24 15:00:00,75.0,75.06,74.93,74.99,22800.0,26.6622,26.6835,26.6373,26.6587,22800.0
2006-01-24 15:30:00,74.99,75.08,74.95,75.05,32300.0,26.6587,26.6907,26.6444,26.68,32300.0
2006-01-25 09:30:00,75.16,75.18,75.07,75.12,26000.0,26.7191,26.7262,26.6871,26.7049,26000.0
2006-01-25 10:00:00,75.12,75.27,74.86,74.88,19700.0,26.7049,26.7582,26.6124,26.6196,19700.0
2006-01-25 10:30:00,74.92,75.07,74.92,75.03,27900.0,26.6338,26.6871,26.6338,26.6729,27900.0
2006-01-25 11:00:00,75.04,75.31,75.04,75.25,31800.0,26.6764,26.7724,26.6764,26.7511,31800.0
2006-01-25 11:30:00,75.29,75.37,75.21,75.32,11800.0,26.7653,26.7937,26.7369,26.776,11800.0
2006-01-25 12:00:00,75.32,75.37,75.24,75.24,11800.0,26.776,26.7937,26.7475,26.7475,11800.0
2006-01-25 12:30:00,75.25,75.34,75.25,75.33,11700.0,26.7511,26.7831,26.7511,26.7795,11700.0
2006-01-25 13:00:00,75.32,75.37,75.24,75.3,23400.0,26.776,26.7937,26.7475,26.7689,23400.0
2006-01-25 13:30:00,75.3,75.36,75.28,75.31,15400.0,26.7689,26.7902,26.7617,26.7724,15400.0
2006-01-25 14:00:00,75.3,75.32,75.19,75.29,20200.0,26.7689,26.776,26.7298,26.7653,20200.0
2006-01-25 14:30:00,75.3,75.31,75.15,75.16,11700.0,26.7689,26.7724,26.7155,26.7191,11700.0
2006-01-25 15:00:00,75.15,75.2,75.13,75.19,16800.0,26.7155,26.7333,26.7084,26.7298,16800.0
2006-01-25 15:30:00,75.19,75.26,75.17,75.23,45000.0,26.7298,26.7546,26.7226,26.744,45000.0
2006-01-26 09:30:00,75.57,75.74,75.57,75.63,41700.0,26.8648,26.9253,26.8648,26.8862,41700.0
2006-01-26 10:00:00,75.64,75.85,75.61,75.67,27000.0,26.8897,26.9644,26.8791,26.9004,27000.0
2006-01-26 10:30:00,75.73,75.73,75.59,75.69,21100.0,26.9217,26.9217,26.872,26.9075,21100.0
2006-01-26 11:00:00,75.69,75.7,75.42,75.49,36800.0,26.9075,26.9111,26.8115,26.8364,36800.0
2006-01-26 11:30:00,75.5,75.81,75.5,75.76,16800.0,26.84,26.9502,26.84,26.9324,16800.0
2006-01-26 12:00:00,75.77,75.8,75.71,75.79,34300.0,26.9359,26.9466,26.9146,26.9431,34300.0
2006-01-26 12:30:00,75.78,75.79,75.64,75.66,23000.0,26.9395,26.9431,26.8897,26.8968,23000.0
2006-01-26 13:00:00,75.64,75.68,75.63,75.64,12100.0,26.8897,26.9039,26.8862,26.8897,12100.0
2006-01-26 13:30:00,75.67,75.73,75.63,75.73,20800.0,26.9004,26.9217,26.8862,26.9217,20800.0
2006-01-26 14:00:00,75.73,75.73,75.69,75.69,23400.0,26.9217,26.9217,26.9075,26.9075,23400.0
2006-01-26 14:30:00,75.69,75.73,75.68,75.72,17100.0,26.9075,26.9217,26.9039,26.9182,17100.0
2006-01-26 15:00:00,75.72,75.79,75.71,75.78,26000.0,26.9182,26.9431,26.9146,26.9395,26000.0
2006-01-26 15:30:00,75.78,75.78,75.63,75.63,46900.0,26.9395,26.9395,26.8862,26.8862,46900.0
2006-01-27 09:30:00,75.99,76.1,75.95,76.09,42900.0,27.0142,27.0533,26.9999,27.0497,42900.0
2006-01-27 10:00:00,76.1,76.1,75.82,75.88,56600.0,27.0533,27.0533,26.9537,26.975,56600.0
2006-01-27 10:30:00,75.88,75.88,75.66,75.75,43600.0,26.975,26.975,26.8968,26.9288,43600.0
2006-01-27 11:00:00,75.73,75.83,75.59,75.59,28200.0,26.9217,26.9573,26.872,26.872,28200.0
2006-01-27 11:30:00,75.58,75.92,75.58,75.92,16600.0,26.8684,26.9893,26.8684,26.9893,16600.0
2006-01-27 12:00:00,75.92,76.08,75.9,76.0,10500.0,26.9893,27.0461,26.9822,27.0177,10500.0
2006-01-27 12:30:00,76.0,76.05,75.85,75.91,21300.0,27.0177,27.0355,26.9644,26.9857,21300.0
2006-01-27 13:00:00,75.93,75.95,75.73,75.76,20800.0,26.9928,26.9999,26.9217,26.9324,20800.0
2006-01-27 13:30:00,75.76,75.76,75.61,75.65,33500.0,26.9324,26.9324,26.8791,26.8933,33500.0
2006-01-27 14:00:00,75.65,75.71,75.63,75.69,17600.0,26.8933,26.9146,26.8862,26.9075,17600.0
2006-01-27 14:30:00,75.69,75.75,75.58,75.64,24400.0,26.9075,26.9288,26.8684,26.8897,24400.0
2006-01-27 15:00:00,75.64,75.78,75.63,75.72,33400.0,26.8897,26.9395,26.8862,26.9182,33400.0
2006-01-27 15:30:00,75.72,75.77,75.66,75.67,38000.0,26.9182,26.9359,26.8968,26.9004,38000.0
2006-01-30 09:30:00,75.13,75.15,75.06,75.06,52500.0,26.7084,26.7155,26.6835,26.6835,52500.0
2006-01-30 10:00:00,75.07,75.12,75.03,75.05,33600.0,26.6871,26.7049,26.6729,26.68,33600.0
2006-01-30 10:30:00,75.09,75.2,75.03,75.03,29300.0,26.6942,26.7333,26.6729,26.6729,29300.0
2006-01-30 11:00:00,75.02,75.02,74.85,74.95,39400.0,26.6693,26.6693,26.6089,26.6444,39400.0
2006-01-30 11:30:00,74.95,75.22,74.95,75.15,16600.0,26.6444,26.7404,26.6444,26.7155,16600.0
2006-01-30 12:00:00,75.1,75.27,75.1,75.14,17900.0,26.6978,26.7582,26.6978,26.712,17900.0
2006-01-30 12:30:00,75.14,75.26,75.14,75.15,16700.0,26.712,26.7546,26.712,26.7155,16700.0
2006-01-30 13:00:00,75.16,75.17,75.06,75.13,11000.0,26.7191,26.7226,26.6835,26.7084,11000.0
2006-01-30 13:30:00,75.11,75.18,75.08,75.09,10700.0,26.7013,26.7262,26.6907,26.6942,10700.0
2006-01-30 14:00:00,75.11,75.12,75.03,75.05,11700.0,26.7013,26.7049,26.6729,26.68,11700.0
2006-01-30 14:30:00,75.04,75.08,75.01,75.08,25600.0,26.6764,26.6907,26.6658,26.6907,25600.0
2006-01-30 15:00:00,75.08,75.16,75.05,75.16,25900.0,26.6907,26.7191,26.68,26.7191,25900.0
2006-01-30 15:30:00,75.17,75.18,75.05,75.07,45500.0,26.7226,26.7262,26.68,26.6871,45500.0
2006-01-31 09:30:00,75.43,75.64,75.38,75.42,48400.0,26.8151,26.8897,26.7973,26.8115,48400.0
2006-01-31 10:00:00,75.44,75.53,75.33,75.34,25500.0,26.8186,26.8506,26.7795,26.7831,25500.0
2006-01-31 10:30:00,75.39,75.63,75.28,75.61,23600.0,26.8009,26.8862,26.7617,26.8791,23600.0
2006-01-31 11:00:00,75.61,75.69,75.33,75.37,26400.0,26.8791,26.9075,26.7795,26.7937,26400.0
2006-01-31 11:30:00,75.37,75.57,75.36,75.48,7000.0,26.7937,26.8648,26.7902,26.8328,7000.0
2006-01-31 12:00:00,75.52,75.53,75.45,75.46,6800.0,26.8471,26.8506,26.8222,26.8257,6800.0
2006-01-31 12:30:00,75.45,75.58,75.44,75.55,30600.0,26.8222,26.8684,26.8186,26.8577,30600.0
2006-01-31 13:00:00,75.57,75.59,75.51,75.53,21700.0,26.8648,26.872,26.8435,26.8506,21700.0
2006-01-31 13:30:00,75.52,75.58,75.52,75.58,12700.0,26.8471,26.8684,26.8471,26.8684,12700.0
2006-01-31 14:00:00,75.57,75.63,75.23,75.28,39200.0,26.8648,26.8862,26.744,26.7617,39200.0
2006-01-31 14:30:00,75.29,75.57,75.24,75.53,33100.0,26.7653,26.8648,26.7475,26.8506,33100.0
2006-01-31 15:00:00,75.55,75.72,75.54,75.67,30800.0,26.8577,26.9182,26.8542,26.9004,30800.0
2006-01-31 15:30:00,75.68,75.7,75.5,75.5,41000.0,26.9039,26.9111,26.84,26.84,41000.0
2006-02-01 09:30:00,75.57,75.66,75.48,75.6,41200.0,26.8648,26.8968,26.8328,26.8755,41200.0
2006-02-01 10:00:00,75.6,75.84,75.56,75.83,38200.0,26.8755,26.9608,26.8613,26.9573,38200.0
2006-02-01 10:30:00,75.85,75.87,75.67,75.75,27000.0,26.9644,26.9715,26.9004,26.9288,27000.0
2006-02-01 11:00:00,75.75,75.86,75.67,75.77,121500.0,26.9288,26.9679,26.9004,26.9359,121500.0
2006-02-01 11:30:00,75.76,75.8,75.65,75.73,33100.0,26.9324,26.9466,26.8933,26.9217,33100.0
2006-02-01 12:00:00,75.73,75.75,75.65,75.68,21500.0,26.9217,26.9288,26.8933,26.9039,21500.0
2006-02-01 12:30:00,75.68,75.71,75.62,75.62,32600.0,26.9039,26.9146,26.8826,26.8826,32600.0
2006-02-01 13:00:00,75.57,75.65,75.55,75.58,19900.0,26.8648,26.8933,26.8577,26.8684,19900.0
2006-02-01 13:30:00,75.55,75.71,75.44,75.71,28800.0,26.8577,26.9146,26.8186,26.9146,28800.0
2006-02-01 14:00:00,75.7,75.73,75.56,75.58,13200.0,26.9111,26.9217,26.8613,26.8684,13200.0
2006-02-01 14:30:00,75.63,75.67,75.58,75.61,12300.0,26.8862,26.9004,26.8684,26.8791,12300.0
2006-02-01 15:00:00,75.62,75.66,75.61,75.64,14100.0,26.8826,26.8968,26.8791,26.8897,14100.0
2006-02-01 15:30:00,75.64,75.73,75.63,75.64,43200.0,26.8897,26.9217,26.8862,26.8897,43200.0
2006-02-02 09:30:00,75.66,75.73,75.59,75.73,54200.0,26.8968,26.9217,26.872,26.9217,54200.0
2006-02-02 10:00:00,75.73,75.86,75.7,75.79,19300.0,26.9217,26.9679,26.9111,26.9431,19300.0
2006-02-02 10:30:00,75.79,75.81,75.57,75.57,55300.0,26.9431,26.9502,26.8648,26.8648,55300.0
2006-02-02 11:00:00,75.57,75.57,75.07,75.08,53700.0,26.8648,26.8648,26.6871,26.6907,53700.0
2006-02-02 11:30:00,75.06,75.24,75.0,75.23,42900.0,26.6835,26.7475,26.6622,26.744,42900.0
2006-02-02 12:00:00,75.23,75.27,75.13,75.13,15700.0,26.744,26.7582,26.7084,26.7084,15700.0
2006-02-02 12:30:00,75.14,75.22,75.11,75.22,5200.0,26.712,26.7404,26.7013,26.7404,5200.0
2006-02-02 13:00:00,75.14,75.18,75.1,75.11,8300.0,26.712,26.7262,26.6978,26.7013,8300.0
2006-02-02 13:30:00,75.11,75.15,75.05,75.1,44000.0,26.7013,26.7155,26.68,26.6978,44000.0
2006-02-02 14:00:00,75.1,75.14,75.05,75.1,24100.0,26.6978,26.712,26.68,26.6978,24100.0
2006-02-02 14:30:00,75.1,75.17,75.09,75.13,31000.0,26.6978,26.7226,26.6942,26.7084,31000.0
2006-02-02 15:00:00,75.1,75.21,75.07,75.21,46900.0,26.6978,26.7369,26.6871,26.7369,46900.0
2006-02-02 15:30:00,75.21,75.25,75.15,75.19,24200.0,26.7369,26.7511,26.7155,26.7298,24200.0
2006-02-03 09:30:00,74.6,74.75,74.43,74.46,51200.0,26.52,26.5733,26.4596,26.4702,51200.0
2006-02-03 10:00:00,74.47,74.78,74.43,74.78,25300.0,26.4738,26.584,26.4596,26.584,25300.0
2006-02-03 10:30:00,74.78,74.88,74.69,74.75,27300.0,26.584,26.6196,26.552,26.5733,27300.0
2006-02-03 11:00:00,74.78,74.95,74.64,74.95,16500.0,26.584,26.6444,26.5342,26.6444,16500.0
2006-02-03 11:30:00,74.97,75.14,74.85,75.05,13700.0,26.6515,26.712,26.6089,26.68,13700.0
2006-02-03 12:00:00,75.04,75.08,74.92,75.02,12200.0,26.6764,26.6907,26.6338,26.6693,12200.0
2006-02-03 12:30:00,75.0,75.03,74.91,74.99,6300.0,26.6622,26.6729,26.6302,26.6587,6300.0
2006-02-03 13:00:00,75.0,75.14,75.0,75.14,21200.0,26.6622,26.712,26.6622,26.712,21200.0
2006-02-03 13:30:00,75.14,75.14,75.04,75.05,12200.0,26.712,26.712,26.6764,26.68,12200.0
2006-02-03 14:00:00,75.05,75.07,74.83,74.98,14100.0,26.68,26.6871,26.6018,26.6551,14100.0
2006-02-03 14:30:00,74.94,75.07,74.94,75.04,10300.0,26.6409,26.6871,26.6409,26.6764,10300.0
2006-02-03 15:00:00,75.04,75.05,74.93,74.97,13500.0,26.6764,26.68,26.6373,26.6515,13500.0
2006-02-03 15:30:00,74.95,75.04,74.92,74.93,32500.0,26.6444,26.6764,26.6338,26.6373,32500.0
2006-02-06 09:30:00,75.05,75.08,74.9,74.97,32900.0,26.68,26.6907,26.6267,26.6515,32900.0
2006-02-06 10:00:00,74.95,75.04,74.84,74.85,21600.0,26.6444,26.6764,26.6053,26.6089,21600.0
2006-02-06 10:30:00,74.79,74.94,74.78,74.86,45100.0,26.5876,26.6409,26.584,26.6124,45100.0
2006-02-06 11:00:00,74.86,74.87,74.78,74.85,41500.0,26.6124,26.616,26.584,26.6089,41500.0
2006-02-06 11:30:00,74.85,74.93,74.78,74.91,15400.0,26.6089,26.6373,26.584,26.6302,15400.0
2006-02-06 12:00:00,74.86,74.89,74.65,74.7,9600.0,26.6124,26.6231,26.5378,26.5556,9600.0
2006-02-06 12:30:00,74.69,74.77,74.66,74.75,9300.0,26.552,26.5804,26.5413,26.5733,9300.0
2006-02-06 13:00:00,74.76,74.76,74.64,74.66,7900.0,26.5769,26.5769,26.5342,26.5413,7900.0
2006-02-06 13:30:00,74.66,74.75,74.66,74.73,8700.0,26.5413,26.5733,26.5413,26.5662,8700.0
2006-02-06 14:00:00,74.74,74.75,74.65,74.66,11400.0,26.5698,26.5733,26.5378,26.5413,11400.0
2006-02-06 14:30:00,74.66,74.88,74.66,74.85,19700.0,26.5413,26.6196,26.5413,26.6089,19700.0
2006-02-06 15:00:00,74.84,74.88,74.83,74.88,14300.0,26.6053,26.6196,26.6018,26.6196,14300.0
2006-02-06 15:30:00,74.88,74.91,74.76,74.76,25300.0,26.6196,26.6302,26.5769,26.5769,25300.0
2006-02-07 09:30:00,74.88,75.15,74.88,75.06,24300.0,26.6196,26.7155,26.6196,26.6835,24300.0
2006-02-07 10:00:00,75.03,75.11,74.83,74.88,41600.0,26.6729,26.7013,26.6018,26.6196,41600.0
2006-02-07 10:30:00,74.84,74.91,74.75,74.77,45800.0,26.6053,26.6302,26.5733,26.5804,45800.0
2006-02-07 11:00:00,74.76,74.96,74.75,74.96,16500.0,26.5769,26.648,26.5733,26.648,16500.0
2006-02-07 11:30:00,74.92,75.02,74.85,75.0,16500.0,26.6338,26.6693,26.6089,26.6622,16500.0
2006-02-07 12:00:00,75.0,75.0,74.83,74.89,7900.0,26.6622,26.6622,26.6018,26.6231,7900.0
2006-02-07 12:30:00,74.92,74.96,74.84,74.88,4300.0,26.6338,26.648,26.6053,26.6196,4300.0
2006-02-07 13:00:00,74.88,74.88,74.61,74.74,15800.0,26.6196,26.6196,26.5236,26.5698,15800.0
2006-02-07 13:30:00,74.71,74.72,74.58,74.72,16700.0,26.5591,26.5627,26.5129,26.5627,16700.0
2006-02-07 14:00:00,74.69,74.75,74.65,74.75,27500.0,26.552,26.5733,26.5378,26.5733,27500.0
2006-02-07 14:30:00,74.72,74.76,74.7,74.7,19500.0,26.5627,26.5769,26.5556,26.5556,19500.0
2006-02-07 15:00:00,74.7,74.71,74.57,74.71,12200.0,26.5556,26.5591,26.5093,26.5591,12200.0
2006-02-07 15:30:00,74.71,74.75,74.67,74.7,34600.0,26.5591,26.5733,26.5449,26.5556,34600.0
2006-02-08 09:30:00,74.76,74.84,74.74,74.75,45500.0,26.5769,26.6053,26.5698,26.5733,45500.0
2006-02-08 10:00:00,74.74,74.78,74.57,74.78,28000.0,26.5698,26.584,26.5093,26.584,28000.0
2006-02-08 10:30:00,74.78,74.78,74.65,74.72,49000.0,26.584,26.584,26.5378,26.5627,49000.0
2006-02-08 11:00:00,74.73,74.74,74.59,74.64,16500.0,26.5662,26.5698,26.5165,26.5342,16500.0
2006-02-08 11:30:00,74.64,74.77,74.58,74.71,29800.0,26.5342,26.5804,26.5129,26.5591,29800.0
2006-02-08 12:00:00,74.71,74.85,74.71,74.82,19800.0,26.5591,26.6089,26.5591,26.5982,19800.0
2006-02-08 12:30:00,74.86,74.92,74.79,74.85,14500.0,26.6124,26.6338,26.5876,26.6089,14500.0
2006-02-08 13:00:00,74.81,74.88,74.78,74.79,18300.0,26.5947,26.6196,26.584,26.5876,18300.0
2006-02-08 13:30:00,74.79,74.85,74.75,74.82,21800.0,26.5876,26.6089,26.5733,26.5982,21800.0
2006-02-08 14:00:00,74.82,74.85,74.7,74.7,8600.0,26.5982,26.6089,26.5556,26.5556,8600.0
2006-02-08 14:30:00,74.71,74.78,74.69,74.71,18400.0,26.5591,26.584,26.552,26.5591,18400.0
2006-02-08 15:00:00,74.73,75.05,74.72,74.96,28700.0,26.5662,26.68,26.5627,26.648,28700.0
2006-02-08 15:30:00,74.96,75.02,74.92,74.97,56500.0,26.648,26.6693,26.6338,26.6515,56500.0
2006-02-09 09:30:00,75.06,75.13,74.92,74.96,36800.0,26.6835,26.7084,26.6338,26.648,36800.0
2006-02-09 10:00:00,74.95,74.97,74.77,74.85,51300.0,26.6444,26.6515,26.5804,26.6089,51300.0
2006-02-09 10:30:00,74.87,74.93,74.79,74.85,32300.0,26.616,26.6373,26.5876,26.6089,32300.0
2006-02-09 11:00:00,74.86,75.02,74.79,75.02,39200.0,26.6124,26.6693,26.5876,26.6693,39200.0
2006-02-09 11:30:00,75.02,75.12,74.96,75.1,31400.0,26.6693,26.7049,26.648,26.6978,31400.0
2006-02-09 12:00:00,75.06,75.18,75.06,75.18,9400.0,26.6835,26.7262,26.6835,26.7262,9400.0
2006-02-09 12:30:00,75.21,75.26,75.17,75.22,18800.0,26.7369,26.7546,26.7226,26.7404,18800.0
2006-02-09 13:00:00,75.22,75.35,75.15,75.17,21900.0,26.7404,26.7866,26.7155,26.7226,21900.0
2006-02-09 13:30:00,75.16,75.27,75.15,75.24,9700.0,26.7191,26.7582,26.7155,26.7475,9700.0
2006-02-09 14:00:00,75.24,75.26,75.11,75.14,7700.0,26.7475,26.7546,26.7013,26.712,7700.0
2006-02-09 14:30:00,75.14,75.14,75.1,75.11,10400.0,26.712,26.712,26.6978,26.7013,10400.0
2006-02-09 15:00:00,75.11,75.11,74.95,75.02,18100.0,26.7013,26.7013,26.6444,26.6693,18100.0
2006-02-09 15:30:00,75.02,75.02,74.89,74.95,21400.0,26.6693,26.6693,26.6231,26.6444,21400.0
2006-02-10 09:30:00,75.2,75.21,74.95,75.05,49800.0,26.7333,26.7369,26.6444,26.68,49800.0
2006-02-10 10:00:00,75.04,75.04,74.79,74.84,38300.0,26.6764,26.6764,26.5876,26.6053,38300.0
2006-02-10 10:30:00,74.85,74.86,74.71,74.78,30500.0,26.6089,26.6124,26.5591,26.584,30500.0
2006-02-10 11:00:00,74.78,74.8,74.64,74.7,32400.0,26.584,26.5911,26.5342,26.5556,32400.0
2006-02-10 11:30:00,74.67,74.67,74.6,74.65,25400.0,26.5449,26.5449,26.52,26.5378,25400.0
2006-02-10 12:00:00,74.65,74.79,74.65,74.76,8800.0,26.5378,26.5876,26.5378,26.5769,8800.0
2006-02-10 12:30:00,74.75,74.81,74.73,74.78,12100.0,26.5733,26.5947,26.5662,26.584,12100.0
2006-02-10 13:00:00,74.77,74.83,74.76,74.77,12300.0,26.5804,26.6018,26.5769,26.5804,12300.0
2006-02-10 13:30:00,74.76,74.84,74.75,74.78,12500.0,26.5769,26.6053,26.5733,26.584,12500.0
2006-02-10 14:00:00,74.8,74.96,74.79,74.87,28600.0,26.5911,26.648,26.5876,26.616,28600.0
2006-02-10 14:30:00,74.91,75.1,74.83,75.0,38900.0,26.6302,26.6978,26.6018,26.6622,38900.0
2006-02-10 15:00:00,75.0,75.0,74.81,74.83,114700.0,26.6622,26.6622,26.5947,26.6018,114700.0
2006-02-10 15:30:00,74.83,74.84,74.63,74.66,138900.0,26.6018,26.6053,26.5307,26.5413,138900.0
2006-02-13 09:30:00,74.69,74.87,74.69,74.81,32800.0,26.552,26.616,26.552,26.5947,32800.0
2006-02-13 10:00:00,74.81,74.93,74.8,74.85,24200.0,26.5947,26.6373,26.5911,26.6089,24200.0
2006-02-13 10:30:00,74.85,74.93,74.81,74.87,21400.0,26.6089,26.6373,26.5947,26.616,21400.0
2006-02-13 11:00:00,74.86,74.92,74.79,74.85,14500.0,26.6124,26.6338,26.5876,26.6089,14500.0
2006-02-13 11:30:00,74.83,74.92,74.83,74.89,4600.0,26.6018,26.6338,26.6018,26.6231,4600.0
2006-02-13 12:00:00,74.93,74.97,74.91,74.97,6100.0,26.6373,26.6515,26.6302,26.6515,6100.0
2006-02-13 12:30:00,74.97,74.97,74.81,74.82,14700.0,26.6515,26.6515,26.5947,26.5982,14700.0
2006-02-13 13:00:00,74.87,74.91,74.73,74.76,18400.0,26.616,26.6302,26.5662,26.5769,18400.0
2006-02-13 13:30:00,74.77,74.77,74.67,74.75,17700.0,26.5804,26.5804,26.5449,26.5733,17700.0
2006-02-13 14:00:00,74.74,74.79,74.73,74.75,15900.0,26.5698,26.5876,26.5662,26.5733,15900.0
2006-02-13 14:30:00,74.75,74.78,74.66,74.66,12900.0,26.5733,26.584,26.5413,26.5413,12900.0
2006-02-13 15:00:00,74.66,74.72,74.64,74.72,21700.0,26.5413,26.5627,26.5342,26.5627,21700.0
2006-02-13 15:30:00,74.74,74.79,74.73,74.75,29800.0,26.5698,26.5876,26.5662,26.5733,29800.0
2006-02-14 09:30:00,74.77,74.97,74.75,74.97,21800.0,26.5804,26.6515,26.5733,26.6515,21800.0
2006-02-14 10:00:00,74.98,75.28,74.96,75.12,58900.0,26.6551,26.7617,26.648,26.7049,58900.0
2006-02-14 10:30:00,75.11,75.11,74.99,75.03,23200.0,26.7013,26.7013,26.6587,26.6729,23200.0
2006-02-14 11:00:00,75.02,75.15,75.02,75.1,29100.0,26.6693,26.7155,26.6693,26.6978,29100.0
2006-02-14 11:30:00,75.13,75.46,75.13,75.41,17600.0,26.7084,26.8257,26.7084,26.808,17600.0
2006-02-14 12:00:00,75.41,75.42,75.18,75.27,23800.0,26.808,26.8115,26.7262,26.7582,23800.0
2006-02-14 12:30:00,75.28,75.28,75.2,75.27,11300.0,26.7617,26.7617,26.7333,26.7582,11300.0
2006-02-14 13:00:00,75.26,75.33,75.24,75.27,11500.0,26.7546,26.7795,26.7475,26.7582,11500.0
2006-02-14 13:30:00,75.29,75.39,75.25,75.28,23200.0,26.7653,26.8009,26.7511,26.7617,23200.0
2006-02-14 14:00:00,75.29,75.49,75.28,75.46,37000.0,26.7653,26.8364,26.7617,26.8257,37000.0
2006-02-14 14:30:00,75.47,75.47,75.32,75.39,65900.0,26.8293,26.8293,26.776,26.8009,65900.0
2006-02-14 15:00:00,75.39,75.57,75.39,75.46,67100.0,26.8009,26.8648,26.8009,26.8257,67100.0
2006-02-14 15:30:00,75.48,75.59,75.47,75.53,65500.0,26.8328,26.872,26.8293,26.8506,65500.0
2006-02-15 09:30:00,75.46,75.48,75.39,75.48,18700.0,26.8257,26.8328,26.8009,26.8328,18700.0
2006-02-15 10:00:00,75.48,75.74,75.36,75.59,42000.0,26.8328,26.9253,26.7902,26.872,42000.0
2006-02-15 10:30:00,75.57,75.59,75.43,75.56,34000.0,26.8648,26.872,26.8151,26.8613,34000.0
2006-02-15 11:00:00,75.55,75.6,75.29,75.38,32500.0,26.8577,26.8755,26.7653,26.7973,32500.0
2006-02-15 11:30:00,75.43,75.43,75.28,75.37,16000.0,26.8151,26.8151,26.7617,26.7937,16000.0
2006-02-15 12:00:00,75.38,75.41,75.28,75.33,14900.0,26.7973,26.808,26.7617,26.7795,14900.0
2006-02-15 12:30:00,75.34,75.34,75.14,75.25,9000.0,26.7831,26.7831,26.712,26.7511,9000.0
2006-02-15 13:00:00,75.25,75.31,75.2,75.3,14200.0,26.7511,26.7724,26.7333,26.7689,14200.0
2006-02-15 13:30:00,75.3,75.37,75.26,75.36,9300.0,26.7689,26.7937,26.7546,26.7902,9300.0
2006-02-15 14:00:00,75.34,75.41,75.28,75.34,12900.0,26.7831,26.808,26.7617,26.7831,12900.0
2006-02-15 14:30:00,75.41,75.47,75.34,75.46,23500.0,26.808,26.8293,26.7831,26.8257,23500.0
2006-02-15 15:00:00,75.49,75.49,75.32,75.32,23000.0,26.8364,26.8364,26.776,26.776,23000.0
2006-02-15 15:30:00,75.33,75.46,75.31,75.45,57100.0,26.7795,26.8257,26.7724,26.8222,57100.0
2006-02-16 09:30:00,75.59,75.74,75.59,75.66,23100.0,26.872,26.9253,26.872,26.8968,23100.0
2006-02-16 10:00:00,75.65,75.77,75.6,75.62,33500.0,26.8933,26.9359,26.8755,26.8826,33500.0
2006-02-16 10:30:00,75.61,75.69,75.52,75.69,35100.0,26.8791,26.9075,26.8471,26.9075,35100.0
2006-02-16 11:00:00,75.7,75.77,75.69,75.73,38300.0,26.9111,26.9359,26.9075,26.9217,38300.0
2006-02-16 11:30:00,75.75,75.76,75.68,75.74,9900.0,26.9288,26.9324,26.9039,26.9253,9900.0
2006-02-16 12:00:00,75.75,75.86,75.73,75.83,23700.0,26.9288,26.9679,26.9217,26.9573,23700.0
2006-02-16 12:30:00,75.85,75.86,75.77,75.81,9200.0,26.9644,26.9679,26.9359,26.9502,9200.0
2006-02-16 13:00:00,75.83,75.84,75.81,75.83,2800.0,26.9573,26.9608,26.9502,26.9573,2800.0
2006-02-16 13:30:00,75.82,75.82,75.75,75.78,10300.0,26.9537,26.9537,26.9288,26.9395,10300.0
2006-02-16 14:00:00,75.78,75.88,75.78,75.88,10500.0,26.9395,26.975,26.9395,26.975,10500.0
2006-02-16 14:30:00,75.88,75.9,75.78,75.9,15500.0,26.975,26.9822,26.9395,26.9822,15500.0
2006-02-16 15:00:00,75.92,76.01,75.89,76.0,32300.0,26.9893,27.0213,26.9786,27.0177,32300.0
2006-02-16 15:30:00,76.01,76.06,76.0,76.01,45900.0,27.0213,27.039,27.0177,27.0213,45900.0
2006-02-17 09:30:00,75.66,75.76,75.58,75.66,35800.0,26.8968,26.9324,26.8684,26.8968,35800.0
2006-02-17 10:00:00,75.64,75.73,75.54,75.66,31500.0,26.8897,26.9217,26.8542,26.8968,31500.0
2006-02-17 10:30:00,75.66,75.73,75.6,75.71,22000.0,26.8968,26.9217,26.8755,26.9146,22000.0
2006-02-17 11:00:00,75.71,75.82,75.65,75.7,23400.0,26.9146,26.9537,26.8933,26.9111,23400.0
2006-02-17 11:30:00,75.73,75.82,75.68,75.71,16600.0,26.9217,26.9537,26.9039,26.9146,16600.0
2006-02-17 12:00:00,75.78,75.79,75.67,75.67,4100.0,26.9395,26.9431,26.9004,26.9004,4100.0
2006-02-17 12:30:00,75.68,75.72,75.6,75.72,6100.0,26.9039,26.9182,26.8755,26.9182,6100.0
2006-02-17 13:00:00,75.74,75.82,75.74,75.82,4600.0,26.9253,26.9537,26.9253,26.9537,4600.0
2006-02-17 13:30:00,75.83,75.85,75.73,75.75,9100.0,26.9573,26.9644,26.9217,26.9288,9100.0
2006-02-17 14:00:00,75.73,75.87,75.73,75.79,27400.0,26.9217,26.9715,26.9217,26.9431,27400.0
2006-02-17 14:30:00,75.77,75.83,75.76,75.81,8000.0,26.9359,26.9573,26.9324,26.9502,8000.0
2006-02-17 15:00:00,75.81,75.83,75.62,75.63,19100.0,26.9502,26.9573,26.8826,26.8862,19100.0
2006-02-17 15:30:00,75.64,75.71,75.64,75.71,29200.0,26.8897,26.9146,26.8897,26.9146,29200.0
2006-02-21 09:30:00,75.91,76.03,75.89,75.96,33500.0,26.9857,27.0284,26.9786,27.0035,33500.0
2006-02-21 10:00:00,75.95,76.01,75.82,75.87,37200.0,26.9999,27.0213,26.9537,26.9715,37200.0
2006-02-21 10:30:00,75.85,75.95,75.8,75.86,28800.0,26.9644,26.9999,26.9466,26.9679,28800.0
2006-02-21 11:00:00,75.88,75.93,75.86,75.89,51200.0,26.975,26.9928,26.9679,26.9786,51200.0
2006-02-21 11:30:00,75.92,75.92,75.72,75.73,19500.0,26.9893,26.9893,26.9182,26.9217,19500.0
2006-02-21 12:00:00,75.73,75.76,75.65,75.74,15500.0,26.9217,26.9324,26.8933,26.9253,15500.0
2006-02-21 12:30:00,75.71,75.83,75.67,75.8,7100.0,26.9146,26.9573,26.9004,26.9466,7100.0
2006-02-21 13:00:00,75.78,75.83,75.72,75.76,5200.0,26.9395,26.9573,26.9182,26.9324,5200.0
2006-02-21 13:30:00,75.75,75.83,75.72,75.73,6500.0,26.9288,26.9573,26.9182,26.9217,6500.0
2006-02-21 14:00:00,75.71,75.82,75.67,75.74,9400.0,26.9146,26.9537,26.9004,26.9253,9400.0
2006-02-21 14:30:00,75.74,75.78,75.65,75.66,12500.0,26.9253,26.9395,26.8933,26.8968,12500.0
2006-02-21 15:00:00,75.73,75.78,75.68,75.69,16400.0,26.9217,26.9395,26.9039,26.9075,16400.0
2006-02-21 15:30:00,75.68,75.76,75.67,75.68,19500.0,26.9039,26.9324,26.9004,26.9039,19500.0
2006-02-22 09:30:00,75.71,75.83,75.66,75.66,23000.0,26.9146,26.9573,26.8968,26.8968,23000.0
2006-02-22 10:00:00,75.65,75.9,75.64,75.89,31800.0,26.8933,26.9822,26.8897,26.9786,31800.0
2006-02-22 10:30:00,75.9,76.05,75.84,76.03,18300.0,26.9822,27.0355,26.9608,27.0284,18300.0
2006-02-22 11:00:00,76.02,76.14,75.93,76.04,25700.0,27.0248,27.0675,26.9928,27.0319,25700.0
2006-02-22 11:30:00,76.04,76.18,76.04,76.16,17800.0,27.0319,27.0817,27.0319,27.0746,17800.0
2006-02-22 12:00:00,76.17,76.19,76.14,76.19,17900.0,27.0781,27.0853,27.0675,27.0853,17900.0
2006-02-22 12:30:00,76.19,76.24,76.18,76.22,22100.0,27.0853,27.103,27.0817,27.0959,22100.0
2006-02-22 13:00:00,76.21,76.24,76.14,76.16,12500.0,27.0924,27.103,27.0675,27.0746,12500.0
2006-02-22 13:30:00,76.21,76.22,76.01,76.09,11400.0,27.0924,27.0959,27.0213,27.0497,11400.0
2006-02-22 14:00:00,76.02,76.18,76.02,76.1,17000.0,27.0248,27.0817,27.0248,27.0533,17000.0
2006-02-22 14:30:00,76.12,76.16,76.04,76.09,10000.0,27.0604,27.0746,27.0319,27.0497,10000.0
2006-02-22 15:00:00,76.1,76.13,76.02,76.13,16200.0,27.0533,27.0639,27.0248,27.0639,16200.0
2006-02-22 15:30:00,76.13,76.18,76.1,76.12,32100.0,27.0639,27.0817,27.0533,27.0604,32100.0
2006-02-23 09:30:00,76.94,77.0,76.87,76.93,74400.0,27.3519,27.3732,27.327,27.3483,74400.0
2006-02-23 10:00:00,76.9,76.96,76.84,76.93,50000.0,27.3377,27.359,27.3163,27.3483,50000.0
2006-02-23 10:30:00,76.93,76.99,76.82,76.89,56400.0,27.3483,27.3696,27.3092,27.3341,56400.0
2006-02-23 11:00:00,76.89,76.89,76.73,76.89,73900.0,27.3341,27.3341,27.2772,27.3341,73900.0
2006-02-23 11:30:00,76.85,76.85,76.69,76.7,27700.0,27.3199,27.3199,27.263,27.2666,27700.0
2006-02-23 12:00:00,76.67,76.82,76.67,76.8,13300.0,27.2559,27.3092,27.2559,27.3021,13300.0
2006-02-23 12:30:00,76.83,77.0,76.83,76.97,19300.0,27.3128,27.3732,27.3128,27.3625,19300.0
2006-02-23 13:00:00,76.96,76.97,76.88,76.88,15100.0,27.359,27.3625,27.3305,27.3305,15100.0
2006-02-23 13:30:00,76.92,76.98,76.87,76.91,19400.0,27.3448,27.3661,27.327,27.3412,19400.0
2006-02-23 14:00:00,76.93,76.94,76.79,76.83,10600.0,27.3483,27.3519,27.2985,27.3128,10600.0
2006-02-23 14:30:00,76.82,76.88,76.79,76.8,15300.0,27.3092,27.3305,27.2985,27.3021,15300.0
2006-02-23 15:00:00,76.8,76.81,76.65,76.71,22800.0,27.3021,27.3057,27.2488,27.2701,22800.0
2006-02-23 15:30:00,76.72,76.72,76.51,76.56,41600.0,27.2737,27.2737,27.199,27.2168,41600.0
2006-02-24 09:30:00,77.61,77.78,77.61,77.78,124500.0,27.5901,27.6505,27.5901,27.6505,124500.0
2006-02-24 10:00:00,77.77,77.8,77.65,77.68,92500.0,27.6469,27.6576,27.6043,27.6149,92500.0
2006-02-24 10:30:00,77.68,77.68,77.55,77.64,35600.0,27.6149,27.6149,27.5687,27.6007,35600.0
2006-02-24 11:00:00,77.65,77.78,77.64,77.73,36200.0,27.6043,27.6505,27.6007,27.6327,36200.0
2006-02-24 11:30:00,77.73,77.78,77.58,77.7,20900.0,27.6327,27.6505,27.5794,27.6221,20900.0
2006-02-24 12:00:00,77.72,77.76,77.65,77.69,12200.0,27.6292,27.6434,27.6043,27.6185,12200.0
2006-02-24 12:30:00,77.7,77.7,77.64,77.66,23400.0,27.6221,27.6221,27.6007,27.6078,23400.0
2006-02-24 13:00:00,77.66,77.68,77.58,77.67,10700.0,27.6078,27.6149,27.5794,27.6114,10700.0
2006-02-24 13:30:00,77.66,77.66,77.57,77.59,13200.0,27.6078,27.6078,27.5758,27.5829,13200.0
2006-02-24 14:00:00,77.56,77.63,77.48,77.63,15800.0,27.5723,27.5972,27.5438,27.5972,15800.0
2006-02-24 14:30:00,77.62,77.68,77.6,77.66,33000.0,27.5936,27.6149,27.5865,27.6078,33000.0
2006-02-24 15:00:00,77.66,77.68,77.62,77.64,11900.0,27.6078,27.6149,27.5936,27.6007,11900.0
2006-02-24 15:30:00,77.63,77.64,77.53,77.55,43400.0,27.5972,27.6007,27.5616,27.5687,43400.0
2006-02-27 09:30:00,78.06,78.22,78.06,78.2,62000.0,27.75,27.8069,27.75,27.7998,62000.0
2006-02-27 10:00:00,78.21,78.21,78.08,78.14,46800.0,27.8034,27.8034,27.7571,27.7785,46800.0
2006-02-27 10:30:00,78.17,78.23,78.11,78.12,33900.0,27.7891,27.8105,27.7678,27.7714,33900.0
2006-02-27 11:00:00,78.13,78.26,78.08,78.25,44600.0,27.7749,27.8211,27.7571,27.8176,44600.0
2006-02-27 11:30:00,78.25,78.31,78.22,78.31,50600.0,27.8176,27.8389,27.8069,27.8389,50600.0
2006-02-27 12:00:00,78.3,78.32,78.18,78.25,17900.0,27.8353,27.8425,27.7927,27.8176,17900.0
2006-02-27 12:30:00,78.23,78.25,78.17,78.17,20100.0,27.8105,27.8176,27.7891,27.7891,20100.0
2006-02-27 13:00:00,78.17,78.2,78.16,78.17,21300.0,27.7891,27.7998,27.7856,27.7891,21300.0
2006-02-27 13:30:00,78.17,78.24,78.16,78.23,22100.0,27.7891,27.814,27.7856,27.8105,22100.0
2006-02-27 14:00:00,78.26,78.26,78.2,78.21,30300.0,27.8211,27.8211,27.7998,27.8034,30300.0
2006-02-27 14:30:00,78.22,78.24,78.17,78.18,31200.0,27.8069,27.814,27.7891,27.7927,31200.0
2006-02-27 15:00:00,78.19,78.24,78.16,78.17,23800.0,27.7962,27.814,27.7856,27.7891,23800.0
2006-02-27 15:30:00,78.17,78.18,78.12,78.12,29900.0,27.7891,27.7927,27.7714,27.7714,29900.0
2006-02-28 09:30:00,78.07,78.17,78.07,78.15,27900.0,27.7536,27.7891,27.7536,27.782,27900.0
2006-02-28 10:00:00,78.15,78.18,78.06,78.14,29900.0,27.782,27.7927,27.75,27.7785,29900.0
2006-02-28 10:30:00,78.08,78.09,77.65,77.77,100300.0,27.7571,27.7607,27.6043,27.6469,100300.0
2006-02-28 11:00:00,77.79,77.82,77.51,77.52,82400.0,27.654,27.6647,27.5545,27.5581,82400.0
2006-02-28 11:30:00,77.56,77.71,77.54,77.63,16400.0,27.5723,27.6256,27.5652,27.5972,16400.0
2006-02-28 12:00:00,77.62,77.65,77.59,77.59,11500.0,27.5936,27.6043,27.5829,27.5829,11500.0
2006-02-28 12:30:00,77.59,77.6,77.56,77.58,10900.0,27.5829,27.5865,27.5723,27.5794,10900.0
2006-02-28 13:00:00,77.58,77.65,77.58,77.63,8600.0,27.5794,27.6043,27.5794,27.5972,8600.0
2006-02-28 13:30:00,77.63,77.76,77.59,77.62,20800.0,27.5972,27.6434,27.5829,27.5936,20800.0
2006-02-28 14:00:00,77.63,77.73,77.58,77.73,11000.0,27.5972,27.6327,27.5794,27.6327,11000.0
2006-02-28 14:30:00,77.73,77.84,77.72,77.77,24700.0,27.6327,27.6718,27.6292,27.6469,24700.0
2006-02-28 15:00:00,77.77,77.78,77.65,77.77,21600.0,27.6469,27.6505,27.6043,27.6469,21600.0
2006-02-28 15:30:00,77.78,77.79,77.68,77.72,26500.0,27.6505,27.654,27.6149,27.6292,26500.0
2006-03-01 09:30:00,77.85,78.0,77.85,77.95,26600.0,27.6754,27.7287,27.6754,27.7109,26600.0
2006-03-01 10:00:00,77.93,77.97,77.68,77.81,27700.0,27.7038,27.718,27.6149,27.6612,27700.0
2006-03-01 10:30:00,77.84,78.06,77.78,77.87,57800.0,27.6718,27.75,27.6505,27.6825,57800.0
2006-03-01 11:00:00,77.86,78.06,77.86,77.98,28400.0,27.6789,27.75,27.6789,27.7216,28400.0
2006-03-01 11:30:00,77.98,78.02,77.72,77.78,16000.0,27.7216,27.7358,27.6292,27.6505,16000.0
2006-03-01 12:00:00,77.79,77.83,77.73,77.76,7600.0,27.654,27.6683,27.6327,27.6434,7600.0
2006-03-01 12:30:00,77.75,77.87,77.69,77.82,6600.0,27.6398,27.6825,27.6185,27.6647,6600.0
2006-03-01 13:00:00,77.83,77.83,77.75,77.77,11300.0,27.6683,27.6683,27.6398,27.6469,11300.0
2006-03-01 13:30:00,77.78,77.96,77.77,77.87,25300.0,27.6505,27.7145,27.6469,27.6825,25300.0
2006-03-01 14:00:00,77.88,77.9,77.83,77.9,11400.0,27.686,27.6931,27.6683,27.6931,11400.0
2006-03-01 14:30:00,77.9,77.91,77.86,77.91,18100.0,27.6931,27.6967,27.6789,27.6967,18100.0
2006-03-01 15:00:00,77.91,77.97,77.9,77.97,39800.0,27.6967,27.718,27.6931,27.718,39800.0
2006-03-01 15:30:00,77.96,78.0,77.85,77.87,50400.0,27.7145,27.7287,27.6754,27.6825,50400.0
2006-03-02 09:30:00,77.55,77.88,77.47,77.47,35800.0,27.5687,27.686,27.5403,27.5403,35800.0
2006-03-02 10:00:00,77.44,77.62,77.32,77.37,61300.0,27.5296,27.5936,27.487,27.5047,61300.0
2006-03-02 10:30:00,77.38,77.58,77.37,77.5,27000.0,27.5083,27.5794,27.5047,27.551,27000.0
2006-03-02 11:00:00,77.5,77.65,77.47,77.57,18000.0,27.551,27.6043,27.5403,27.5758,18000.0
2006-03-02 11:30:00,77.58,77.78,77.58,77.61,18700.0,27.5794,27.6505,27.5794,27.5901,18700.0
2006-03-02 12:00:00,77.64,77.64,77.55,77.59,8300.0,27.6007,27.6007,27.5687,27.5829,8300.0
2006-03-02 12:30:00,77.57,77.67,77.55,77.63,9700.0,27.5758,27.6114,27.5687,27.5972,9700.0
2006-03-02 13:00:00,77.64,77.74,77.59,77.7,14300.0,27.6007,27.6363,27.5829,27.6221,14300.0
2006-03-02 13:30:00,77.71,77.74,77.68,77.69,7600.0,27.6256,27.6363,27.6149,27.6185,7600.0
2006-03-02 14:00:00,77.69,77.69,77.61,77.68,6000.0,27.6185,27.6185,27.5901,27.6149,6000.0
2006-03-02 14:30:00,77.68,77.88,77.68,77.88,15900.0,27.6149,27.686,27.6149,27.686,15900.0
2006-03-02 15:00:00,77.87,77.93,77.8,77.87,28800.0,27.6825,27.7038,27.6576,27.6825,28800.0
2006-03-02 15:30:00,77.88,77.88,77.83,77.87,43000.0,27.686,27.686,27.6683,27.6825,43000.0
2006-03-03 09:30:00,77.29,77.54,77.29,77.52,60800.0,27.4763,27.5652,27.4763,27.5581,60800.0
2006-03-03 10:00:00,77.49,77.55,77.29,77.48,57500.0,27.5474,27.5687,27.4763,27.5438,57500.0
2006-03-03 10:30:00,77.5,77.6,77.34,77.37,53800.0,27.551,27.5865,27.4941,27.5047,53800.0
2006-03-03 11:00:00,77.37,77.7,77.32,77.68,29900.0,27.5047,27.6221,27.487,27.6149,29900.0
2006-03-03 11:30:00,77.68,77.68,77.52,77.56,12600.0,27.6149,27.6149,27.5581,27.5723,12600.0
2006-03-03 12:00:00,77.56,77.73,77.56,77.73,11500.0,27.5723,27.6327,27.5723,27.6327,11500.0
2006-03-03 12:30:00,77.73,77.86,77.66,77.76,17100.0,27.6327,27.6789,27.6078,27.6434,17100.0
2006-03-03 13:00:00,77.74,77.84,77.69,77.84,10100.0,27.6363,27.6718,27.6185,27.6718,10100.0
2006-03-03 13:30:00,77.85,77.96,77.82,77.86,16800.0,27.6754,27.7145,27.6647,27.6789,16800.0
2006-03-03 14:00:00,77.85,77.85,77.75,77.76,20400.0,27.6754,27.6754,27.6398,27.6434,20400.0
2006-03-03 14:30:00,77.76,77.87,77.73,77.87,21800.0,27.6434,27.6825,27.6327,27.6825,21800.0
2006-03-03 15:00:00,77.85,77.88,77.71,77.77,17600.0,27.6754,27.686,27.6256,27.6469,17600.0
2006-03-03 15:30:00,77.77,77.78,77.58,77.58,65300.0,27.6469,27.6505,27.5794,27.5794,65300.0
2006-03-06 09:30:00,78.86,78.91,78.69,78.82,147400.0,28.0344,28.0522,27.974,28.0202,147400.0
2006-03-06 10:00:00,78.81,78.82,78.71,78.79,51300.0,28.0167,28.0202,27.9811,28.0095,51300.0
2006-03-06 10:30:00,78.79,79.01,78.77,78.94,85500.0,28.0095,28.0878,28.0024,28.0629,85500.0
2006-03-06 11:00:00,78.94,78.95,78.63,78.64,41900.0,28.0629,28.0664,27.9527,27.9562,41900.0
2006-03-06 11:30:00,78.66,78.71,78.56,78.58,19000.0,27.9633,27.9811,27.9278,27.9349,19000.0
2006-03-06 12:00:00,78.58,78.63,78.52,78.56,19200.0,27.9349,27.9527,27.9136,27.9278,19200.0
2006-03-06 12:30:00,78.55,78.63,78.46,78.53,23900.0,27.9242,27.9527,27.8922,27.9171,23900.0
2006-03-06 13:00:00,78.53,78.59,78.52,78.55,9100.0,27.9171,27.9384,27.9136,27.9242,9100.0
2006-03-06 13:30:00,78.53,78.55,78.24,78.34,27800.0,27.9171,27.9242,27.814,27.8496,27800.0
2006-03-06 14:00:00,78.34,78.34,78.16,78.2,34900.0,27.8496,27.8496,27.7856,27.7998,34900.0
2006-03-06 14:30:00,78.21,78.26,78.17,78.19,29900.0,27.8034,27.8211,27.7891,27.7962,29900.0
2006-03-06 15:00:00,78.19,78.36,78.19,78.32,25100.0,27.7962,27.8567,27.7962,27.8425,25100.0
2006-03-06 15:30:00,78.33,78.36,78.22,78.36,61300.0,27.846,27.8567,27.8069,27.8567,61300.0
2006-03-07 09:30:00,77.62,77.65,77.54,77.57,50800.0,27.5936,27.6043,27.5652,27.5758,50800.0
2006-03-07 10:00:00,77.56,77.94,77.56,77.84,58600.0,27.5723,27.7074,27.5723,27.6718,58600.0
2006-03-07 10:30:00,77.85,77.97,77.72,77.94,42500.0,27.6754,27.718,27.6292,27.7074,42500.0
2006-03-07 11:00:00,77.89,78.06,77.78,78.01,37300.0,27.6896,27.75,27.6505,27.7323,37300.0
2006-03-07 11:30:00,78.0,78.12,77.9,77.95,14600.0,27.7287,27.7714,27.6931,27.7109,14600.0
2006-03-07 12:00:00,77.97,78.07,77.95,77.97,15700.0,27.718,27.7536,27.7109,27.718,15700.0
2006-03-07 12:30:00,77.96,77.97,77.84,77.88,7600.0,27.7145,27.718,27.6718,27.686,7600.0
2006-03-07 13:00:00,77.85,77.88,77.76,77.85,18200.0,27.6754,27.686,27.6434,27.6754,18200.0
2006-03-07 13:30:00,77.86,77.95,77.86,77.9,24000.0,27.6789,27.7109,27.6789,27.6931,24000.0
2006-03-07 14:00:00,77.89,77.91,77.83,77.85,31100.0,27.6896,27.6967,27.6683,27.6754,31100.0
2006-03-07 14:30:00,77.84,77.88,77.78,77.88,29900.0,27.6718,27.686,27.6505,27.686,29900.0
2006-03-07 15:00:00,77.88,77.91,77.8,77.82,25600.0,27.686,27.6967,27.6576,27.6647,25600.0
2006-03-07 15:30:00,77.82,77.85,77.8,77.82,59600.0,27.6647,27.6754,27.6576,27.6647,59600.0
2006-03-08 09:30:00,77.23,77.5,77.19,77.5,50600.0,27.455,27.551,27.4407,27.551,50600.0
2006-03-08 10:00:00,77.5,77.63,77.46,77.49,35400.0,27.551,27.5972,27.5367,27.5474,35400.0
2006-03-08 10:30:00,77.49,77.59,77.44,77.47,25800.0,27.5474,27.5829,27.5296,27.5403,25800.0
2006-03-08 11:00:00,77.44,77.44,77.21,77.41,34800.0,27.5296,27.5296,27.4479,27.519,34800.0
2006-03-08 11:30:00,77.39,77.4,77.14,77.17,24000.0,27.5118,27.5154,27.423,27.4336,24000.0
2006-03-08 12:00:00,77.15,77.39,77.14,77.35,13000.0,27.4265,27.5118,27.423,27.4976,13000.0
2006-03-08 12:30:00,77.36,77.49,77.36,77.46,12100.0,27.5012,27.5474,27.5012,27.5367,12100.0
2006-03-08 13:00:00,77.48,77.49,77.46,77.46,16800.0,27.5438,27.5474,27.5367,27.5367,16800.0
2006-03-08 13:30:00,77.47,77.54,77.46,77.53,17700.0,27.5403,27.5652,27.5367,27.5616,17700.0
2006-03-08 14:00:00,77.52,77.63,77.5,77.59,35800.0,27.5581,27.5972,27.551,27.5829,35800.0
2006-03-08 14:30:00,77.6,77.78,77.6,77.68,32000.0,27.5865,27.6505,27.5865,27.6149,32000.0
2006-03-08 15:00:00,77.68,77.74,77.67,77.73,13600.0,27.6149,27.6363,27.6114,27.6327,13600.0
2006-03-08 15:30:00,77.73,77.74,77.55,77.61,56800.0,27.6327,27.6363,27.5687,27.5901,56800.0
2006-03-09 09:30:00,77.87,77.95,77.87,77.89,24200.0,27.6825,27.7109,27.6825,27.6896,24200.0
2006-03-09 10:00:00,77.9,77.91,77.7,77.79,26000.0,27.6931,27.6967,27.6221,27.654,26000.0
2006-03-09 10:30:00,77.81,77.84,77.7,77.71,24900.0,27.6612,27.6718,27.6221,27.6256,24900.0
2006-03-09 11:00:00,77.72,77.78,77.7,77.77,13700.0,27.6292,27.6505,27.6221,27.6469,13700.0
2006-03-09 11:30:00,77.82,77.86,77.75,77.75,6800.0,27.6647,27.6789,27.6398,27.6398,6800.0
2006-03-09 12:00:00,77.77,77.78,77.62,77.65,6700.0,27.6469,27.6505,27.5936,27.6043,6700.0
2006-03-09 12:30:00,77.65,77.68,77.57,77.67,5500.0,27.6043,27.6149,27.5758,27.6114,5500.0
2006-03-09 13:00:00,77.67,77.67,77.55,77.56,10500.0,27.6114,27.6114,27.5687,27.5723,10500.0
2006-03-09 13:30:00,77.56,77.59,77.55,77.57,11100.0,27.5723,27.5829,27.5687,27.5758,11100.0
2006-03-09 14:00:00,77.58,77.68,77.55,77.67,32900.0,27.5794,27.6149,27.5687,27.6114,32900.0
2006-03-09 14:30:00,77.67,77.67,77.47,77.5,32000.0,27.6114,27.6114,27.5403,27.551,32000.0
2006-03-09 15:00:00,77.52,77.53,77.48,77.48,28600.0,27.5581,27.5616,27.5438,27.5438,28600.0
2006-03-09 15:30:00,77.49,77.51,77.42,77.49,21600.0,27.5474,27.5545,27.5225,27.5474,21600.0
2006-03-10 09:30:00,77.55,77.55,77.33,77.42,52100.0,27.5687,27.5687,27.4905,27.5225,52100.0
2006-03-10 10:00:00,77.46,77.6,77.39,77.57,58100.0,27.5367,27.5865,27.5118,27.5758,58100.0
2006-03-10 10:30:00,77.58,77.92,77.58,77.89,60500.0,27.5794,27.7003,27.5794,27.6896,60500.0
2006-03-10 11:00:00,77.89,77.96,77.87,77.94,68300.0,27.6896,27.7145,27.6825,27.7074,68300.0
2006-03-10 11:30:00,77.93,78.0,77.89,77.96,17800.0,27.7038,27.7287,27.6896,27.7145,17800.0
2006-03-10 12:00:00,77.95,78.16,77.95,78.08,19300.0,27.7109,27.7856,27.7109,27.7571,19300.0
2006-03-10 12:30:00,78.06,78.12,78.03,78.06,14800.0,27.75,27.7714,27.7394,27.75,14800.0
2006-03-10 13:00:00,78.07,78.1,78.03,78.07,15000.0,27.7536,27.7642,27.7394,27.7536,15000.0
2006-03-10 13:30:00,78.07,78.07,77.98,78.03,10700.0,27.7536,27.7536,27.7216,27.7394,10700.0
2006-03-10 14:00:00,78.05,78.09,78.01,78.07,10100.0,27.7465,27.7607,27.7323,27.7536,10100.0
2006-03-10 14:30:00,78.07,78.09,77.97,78.0,18000.0,27.7536,27.7607,27.718,27.7287,18000.0
2006-03-10 15:00:00,77.99,78.06,77.97,78.02,17400.0,27.7251,27.75,27.718,27.7358,17400.0
2006-03-10 15:30:00,78.02,78.1,78.02,78.02,57800.0,27.7358,27.7642,27.7358,27.7358,57800.0
2006-03-13 09:30:00,77.99,78.02,77.89,77.95,35300.0,27.7251,27.7358,27.6896,27.7109,35300.0
2006-03-13 10:00:00,77.95,78.1,77.95,78.07,38100.0,27.7109,27.7642,27.7109,27.7536,38100.0
2006-03-13 10:30:00,78.06,78.11,78.03,78.05,26500.0,27.75,27.7678,27.7394,27.7465,26500.0
2006-03-13 11:00:00,78.07,78.1,77.92,78.09,41500.0,27.7536,27.7642,27.7003,27.7607,41500.0
2006-03-13 11:30:00,78.08,78.08,77.89,77.94,12200.0,27.7571,27.7571,27.6896,27.7074,12200.0
2006-03-13 12:00:00,77.87,77.9,77.78,77.85,18900.0,27.6825,27.6931,27.6505,27.6754,18900.0
2006-03-13 12:30:00,77.85,77.87,77.81,77.85,12900.0,27.6754,27.6825,27.6612,27.6754,12900.0
2006-03-13 13:00:00,77.83,77.85,77.76,77.82,24300.0,27.6683,27.6754,27.6434,27.6647,24300.0
2006-03-13 13:30:00,77.82,77.87,77.8,77.83,22700.0,27.6647,27.6825,27.6576,27.6683,22700.0
2006-03-13 14:00:00,77.83,77.95,77.82,77.87,18700.0,27.6683,27.7109,27.6647,27.6825,18700.0
2006-03-13 14:30:00,77.86,77.87,77.81,77.83,16700.0,27.6789,27.6825,27.6612,27.6683,16700.0
2006-03-13 15:00:00,77.83,77.89,77.82,77.85,19500.0,27.6683,27.6896,27.6647,27.6754,19500.0
2006-03-13 15:30:00,77.85,77.86,77.76,77.76,43700.0,27.6754,27.6789,27.6434,27.6434,43700.0
2006-03-14 09:30:00,77.7,77.99,77.64,77.96,67400.0,27.6221,27.7251,27.6007,27.7145,67400.0
2006-03-14 10:00:00,78.0,78.07,77.96,78.04,11900.0,27.7287,27.7536,27.7145,27.7429,11900.0
2006-03-14 10:30:00,78.05,78.05,77.89,77.94,26000.0,27.7465,27.7465,27.6896,27.7074,26000.0
2006-03-14 11:00:00,77.93,77.99,77.88,77.98,21400.0,27.7038,27.7251,27.686,27.7216,21400.0
2006-03-14 11:30:00,77.97,78.16,77.89,78.11,15600.0,27.718,27.7856,27.6896,27.7678,15600.0
2006-03-14 12:00:00,78.11,78.14,77.94,78.05,17600.0,27.7678,27.7785,27.7074,27.7465,17600.0
2006-03-14 12:30:00,78.05,78.06,77.93,78.05,14300.0,27.7465,27.75,27.7038,27.7465,14300.0
2006-03-14 13:00:00,78.04,78.18,78.04,78.16,20600.0,27.7429,27.7927,27.7429,27.7856,20600.0
2006-03-14 13:30:00,78.17,78.17,78.1,78.12,16500.0,27.7891,27.7891,27.7642,27.7714,16500.0
2006-03-14 14:00:00,78.12,78.17,78.08,78.14,32100.0,27.7714,27.7891,27.7571,27.7785,32100.0
2006-03-14 14:30:00,78.14,78.21,78.11,78.18,22900.0,27.7785,27.8034,27.7678,27.7927,22900.0
2006-03-14 15:00:00,78.17,78.21,78.14,78.16,22800.0,27.7891,27.8034,27.7785,27.7856,22800.0
2006-03-14 15:30:00,78.16,78.19,78.13,78.14,37300.0,27.7856,27.7962,27.7749,27.7785,37300.0
2006-03-15 09:30:00,78.3,78.39,78.16,78.26,50900.0,27.8353,27.8673,27.7856,27.8211,50900.0
2006-03-15 10:00:00,78.27,78.33,78.15,78.18,39400.0,27.8247,27.846,27.782,27.7927,39400.0
2006-03-15 10:30:00,78.17,78.2,78.09,78.1,123300.0,27.7891,27.7998,27.7607,27.7642,123300.0
2006-03-15 11:00:00,78.09,78.13,78.0,78.03,24500.0,27.7607,27.7749,27.7287,27.7394,24500.0
2006-03-15 11:30:00,78.04,78.09,77.97,78.05,27900.0,27.7429,27.7607,27.718,27.7465,27900.0
2006-03-15 12:00:00,78.04,78.17,78.04,78.07,10200.0,27.7429,27.7891,27.7429,27.7536,10200.0
2006-03-15 12:30:00,78.06,78.18,78.06,78.15,11500.0,27.75,27.7927,27.75,27.782,11500.0
2006-03-15 13:00:00,78.13,78.15,78.07,78.09,50800.0,27.7749,27.782,27.7536,27.7607,50800.0
2006-03-15 13:30:00,78.07,78.14,78.07,78.12,5000.0,27.7536,27.7785,27.7536,27.7714,5000.0
2006-03-15 14:00:00,78.1,78.27,78.1,78.24,12100.0,27.7642,27.8247,27.7642,27.814,12100.0
2006-03-15 14:30:00,78.24,78.27,78.19,78.26,19300.0,27.814,27.8247,27.7962,27.8211,19300.0
2006-03-15 15:00:00,78.24,78.27,78.24,78.27,34700.0,27.814,27.8247,27.814,27.8247,34700.0
2006-03-15 15:30:00,78.24,78.27,78.18,78.22,93100.0,27.814,27.8247,27.7927,27.8069,93100.0
2006-03-16 09:30:00,77.66,77.77,77.6,77.75,85000.0,27.6078,27.6469,27.5865,27.6398,85000.0
2006-03-16 10:00:00,77.77,77.91,77.75,77.78,21300.0,27.6469,27.6967,27.6398,27.6505,21300.0
2006-03-16 10:30:00,77.84,77.94,77.73,77.77,25400.0,27.6718,27.7074,27.6327,27.6469,25400.0
2006-03-16 11:00:00,77.77,77.94,77.75,77.93,17300.0,27.6469,27.7074,27.6398,27.7038,17300.0
2006-03-16 11:30:00,77.97,78.0,77.91,77.96,10700.0,27.718,27.7287,27.6967,27.7145,10700.0
2006-03-16 12:00:00,77.97,78.04,77.9,78.04,25500.0,27.718,27.7429,27.6931,27.7429,25500.0
2006-03-16 12:30:00,78.07,78.17,78.07,78.09,16800.0,27.7536,27.7891,27.7536,27.7607,16800.0
2006-03-16 13:00:00,78.09,78.09,78.04,78.08,9600.0,27.7607,27.7607,27.7429,27.7571,9600.0
2006-03-16 13:30:00,78.08,78.09,77.96,77.96,15900.0,27.7571,27.7607,27.7145,27.7145,15900.0
2006-03-16 14:00:00,77.96,78.07,77.95,78.02,15100.0,27.7145,27.7536,27.7109,27.7358,15100.0
2006-03-16 14:30:00,78.04,78.06,77.96,77.98,17200.0,27.7429,27.75,27.7145,27.7216,17200.0
2006-03-16 15:00:00,78.0,78.04,77.81,77.82,97600.0,27.7287,27.7429,27.6612,27.6647,97600.0
2006-03-16 15:30:00,77.81,77.84,77.71,77.72,106600.0,27.6612,27.6718,27.6256,27.6292,106600.0
2006-03-17 09:30:00,78.49,78.54,78.36,78.47,82700.0,27.9029,27.9207,27.8567,27.8958,82700.0
2006-03-17 10:00:00,78.46,78.51,78.36,78.46,43600.0,27.8922,27.91,27.8567,27.8922,43600.0
2006-03-17 10:30:00,78.47,78.55,78.4,78.45,43100.0,27.8958,27.9242,27.8709,27.8887,43100.0
2006-03-17 11:00:00,78.46,78.54,78.46,78.51,32600.0,27.8922,27.9207,27.8922,27.91,32600.0
2006-03-17 11:30:00,78.46,78.49,78.44,78.48,7100.0,27.8922,27.9029,27.8851,27.8993,7100.0
2006-03-17 12:00:00,78.47,78.51,78.45,78.5,14000.0,27.8958,27.91,27.8887,27.9064,14000.0
2006-03-17 12:30:00,78.51,78.57,78.5,78.55,17400.0,27.91,27.9313,27.9064,27.9242,17400.0
2006-03-17 13:00:00,78.57,78.57,78.49,78.5,11200.0,27.9313,27.9313,27.9029,27.9064,11200.0
2006-03-17 13:30:00,78.49,78.51,78.46,78.48,12100.0,27.9029,27.91,27.8922,27.8993,12100.0
2006-03-17 14:00:00,78.48,78.52,78.48,78.52,8500.0,27.8993,27.9136,27.8993,27.9136,8500.0
2006-03-17 14:30:00,78.53,78.55,78.46,78.46,16400.0,27.9171,27.9242,27.8922,27.8922,16400.0
2006-03-17 15:00:00,78.46,78.57,78.46,78.57,49900.0,27.8922,27.9313,27.8922,27.9313,49900.0
2006-03-17 15:30:00,78.56,78.62,78.56,78.58,65800.0,27.9278,27.9491,27.9278,27.9349,65800.0
2006-03-20 09:30:00,78.35,78.45,78.27,78.34,39700.0,27.8531,27.8887,27.8247,27.8496,39700.0
2006-03-20 10:00:00,78.34,78.36,78.27,78.33,18100.0,27.8496,27.8567,27.8247,27.846,18100.0
2006-03-20 10:30:00,78.31,78.34,78.17,78.32,29700.0,27.8389,27.8496,27.7891,27.8425,29700.0
2006-03-20 11:00:00,78.3,78.33,78.04,78.21,39900.0,27.8353,27.846,27.7429,27.8034,39900.0
2006-03-20 11:30:00,78.21,78.34,78.15,78.31,7400.0,27.8034,27.8496,27.782,27.8389,7400.0
2006-03-20 12:00:00,78.27,78.35,78.26,78.27,12100.0,27.8247,27.8531,27.8211,27.8247,12100.0
2006-03-20 12:30:00,78.29,78.35,78.27,78.3,9900.0,27.8318,27.8531,27.8247,27.8353,9900.0
2006-03-20 13:00:00,78.29,78.32,78.24,78.29,6900.0,27.8318,27.8425,27.814,27.8318,6900.0
2006-03-20 13:30:00,78.28,78.35,78.25,78.29,11900.0,27.8282,27.8531,27.8176,27.8318,11900.0
2006-03-20 14:00:00,78.32,78.35,78.26,78.27,26900.0,27.8425,27.8531,27.8211,27.8247,26900.0
2006-03-20 14:30:00,78.28,78.3,78.23,78.27,24600.0,27.8282,27.8353,27.8105,27.8247,24600.0
2006-03-20 15:00:00,78.27,78.31,78.22,78.22,20600.0,27.8247,27.8389,27.8069,27.8069,20600.0
2006-03-20 15:30:00,78.22,78.3,78.17,78.3,31800.0,27.8069,27.8353,27.7891,27.8353,31800.0
2006-03-21 09:30:00,78.29,78.29,78.13,78.22,28200.0,27.8318,27.8318,27.7749,27.8069,28200.0
2006-03-21 10:00:00,78.19,78.27,78.09,78.14,71000.0,27.7962,27.8247,27.7607,27.7785,71000.0
2006-03-21 10:30:00,78.16,78.18,78.03,78.11,64300.0,27.7856,27.7927,27.7394,27.7678,64300.0
2006-03-21 11:00:00,78.15,78.26,78.1,78.26,38100.0,27.782,27.8211,27.7642,27.8211,38100.0
2006-03-21 11:30:00,78.27,78.54,78.27,78.46,18100.0,27.8247,27.9207,27.8247,27.8922,18100.0
2006-03-21 12:00:00,78.51,78.56,78.36,78.54,17500.0,27.91,27.9278,27.8567,27.9207,17500.0
2006-03-21 12:30:00,78.53,78.75,78.48,78.66,50500.0,27.9171,27.9953,27.8993,27.9633,50500.0
2006-03-21 13:00:00,78.67,78.67,78.56,78.58,6500.0,27.9669,27.9669,27.9278,27.9349,6500.0
2006-03-21 13:30:00,78.58,78.71,78.47,78.48,22300.0,27.9349,27.9811,27.8958,27.8993,22300.0
2006-03-21 14:00:00,78.48,78.53,78.33,78.33,15600.0,27.8993,27.9171,27.846,27.846,15600.0
2006-03-21 14:30:00,78.32,78.36,78.23,78.27,27900.0,27.8425,27.8567,27.8105,27.8247,27900.0
2006-03-21 15:00:00,78.25,78.59,78.24,78.33,81900.0,27.8176,27.9384,27.814,27.846,81900.0
2006-03-21 15:30:00,78.33,78.37,78.3,78.32,64700.0,27.846,27.8602,27.8353,27.8425,64700.0
2006-03-22 09:30:00,76.7,76.85,76.7,76.74,104400.0,27.7657,27.82,27.7657,27.7802,104400.0
2006-03-22 10:00:00,76.77,76.88,76.7,76.81,36500.0,27.791,27.8309,27.7657,27.8055,36500.0
2006-03-22 10:30:00,76.8,76.84,76.56,76.56,46200.0,27.8019,27.8164,27.715,27.715,46200.0
2006-03-22 11:00:00,76.56,76.75,76.55,76.75,56100.0,27.715,27.7838,27.7114,27.7838,56100.0
2006-03-22 11:30:00,76.71,76.78,76.64,76.65,30200.0,27.7693,27.7947,27.744,27.7476,30200.0
2006-03-22 12:00:00,76.66,76.75,76.58,76.6,15900.0,27.7512,27.7838,27.7223,27.7295,15900.0
2006-03-22 12:30:00,76.61,76.67,76.51,76.67,19700.0,27.7331,27.7548,27.6969,27.7548,19700.0
2006-03-22 13:00:00,76.64,76.67,76.58,76.65,22200.0,27.744,27.7548,27.7223,27.7476,22200.0
2006-03-22 13:30:00,76.64,76.72,76.61,76.67,41300.0,27.744,27.7729,27.7331,27.7548,41300.0
2006-03-22 14:00:00,76.64,76.66,76.51,76.61,35400.0,27.744,27.7512,27.6969,27.7331,35400.0
2006-03-22 14:30:00,76.59,76.69,76.56,76.67,29800.0,27.7259,27.7621,27.715,27.7548,29800.0
2006-03-22 15:00:00,76.66,76.7,76.61,76.63,51900.0,27.7512,27.7657,27.7331,27.7404,51900.0
2006-03-22 15:30:00,76.63,76.86,76.63,76.8,75900.0,27.7404,27.8236,27.7404,27.8019,75900.0
2006-03-23 09:30:00,76.55,76.61,76.54,76.61,39200.0,27.7114,27.7331,27.7078,27.7331,39200.0
2006-03-23 10:00:00,76.61,76.62,76.27,76.27,84600.0,27.7331,27.7367,27.61,27.61,84600.0
2006-03-23 10:30:00,76.26,76.31,76.21,76.27,55900.0,27.6064,27.6245,27.5883,27.61,55900.0
2006-03-23 11:00:00,76.27,76.51,76.21,76.46,27100.0,27.61,27.6969,27.5883,27.6788,27100.0
2006-03-23 11:30:00,76.48,76.5,76.41,76.42,15700.0,27.6861,27.6933,27.6607,27.6643,15700.0
2006-03-23 12:00:00,76.43,76.43,76.28,76.4,12400.0,27.668,27.668,27.6137,27.6571,12400.0
2006-03-23 12:30:00,76.4,76.53,76.4,76.48,11700.0,27.6571,27.7042,27.6571,27.6861,11700.0
2006-03-23 13:00:00,76.48,76.54,76.45,76.52,33200.0,27.6861,27.7078,27.6752,27.7005,33200.0
2006-03-23 13:30:00,76.51,76.56,76.49,76.56,14800.0,27.6969,27.715,27.6897,27.715,14800.0
2006-03-23 14:00:00,76.55,76.6,76.48,76.59,16800.0,27.7114,27.7295,27.6861,27.7259,16800.0
2006-03-23 14:30:00,76.59,76.59,76.44,76.51,19900.0,27.7259,27.7259,27.6716,27.6969,19900.0
2006-03-23 15:00:00,76.49,76.49,76.39,76.48,37700.0,27.6897,27.6897,27.6535,27.6861,37700.0
2006-03-23 15:30:00,76.48,76.55,76.45,76.51,48600.0,27.6861,27.7114,27.6752,27.6969,48600.0
2006-03-24 09:30:00,76.23,76.31,76.12,76.17,27500.0,27.5956,27.6245,27.5557,27.5738,27500.0
2006-03-24 10:00:00,76.2,76.54,76.2,76.41,65500.0,27.5847,27.7078,27.5847,27.6607,65500.0
2006-03-24 10:30:00,76.41,76.56,76.34,76.42,44600.0,27.6607,27.715,27.6354,27.6643,44600.0
2006-03-24 11:00:00,76.42,76.54,76.37,76.5,35300.0,27.6643,27.7078,27.6462,27.6933,35300.0
2006-03-24 11:30:00,76.5,76.52,76.41,76.45,22800.0,27.6933,27.7005,27.6607,27.6752,22800.0
2006-03-24 12:00:00,76.45,76.5,76.39,76.41,19100.0,27.6752,27.6933,27.6535,27.6607,19100.0
2006-03-24 12:30:00,76.41,76.41,76.33,76.34,6700.0,27.6607,27.6607,27.6318,27.6354,6700.0
2006-03-24 13:00:00,76.34,76.35,76.28,76.29,12100.0,27.6354,27.639,27.6137,27.6173,12100.0
2006-03-24 13:30:00,76.27,76.35,76.23,76.31,14000.0,27.61,27.639,27.5956,27.6245,14000.0
2006-03-24 14:00:00,76.28,76.33,76.25,76.3,9500.0,27.6137,27.6318,27.6028,27.6209,9500.0
2006-03-24 14:30:00,76.26,76.34,76.25,76.26,8100.0,27.6064,27.6354,27.6028,27.6064,8100.0
2006-03-24 15:00:00,76.25,76.32,76.22,76.29,16800.0,27.6028,27.6281,27.5919,27.6173,16800.0
2006-03-24 15:30:00,76.29,76.37,76.26,76.29,41300.0,27.6173,27.6462,27.6064,27.6173,41300.0
2006-03-27 09:30:00,76.15,76.18,76.05,76.09,25800.0,27.5666,27.5775,27.5304,27.5449,25800.0
2006-03-27 10:00:00,76.11,76.11,75.84,75.87,37500.0,27.5521,27.5521,27.4544,27.4652,37500.0
2006-03-27 10:30:00,75.88,75.96,75.79,75.8,32000.0,27.4689,27.4978,27.4363,27.4399,32000.0
2006-03-27 11:00:00,75.83,75.85,75.78,75.78,26400.0,27.4508,27.458,27.4327,27.4327,26400.0
2006-03-27 11:30:00,75.79,75.85,75.74,75.83,30300.0,27.4363,27.458,27.4182,27.4508,30300.0
2006-03-27 12:00:00,75.78,75.83,75.73,75.82,10100.0,27.4327,27.4508,27.4146,27.4471,10100.0
2006-03-27 12:30:00,75.83,75.84,75.77,75.83,11000.0,27.4508,27.4544,27.429,27.4508,11000.0
2006-03-27 13:00:00,75.83,75.94,75.8,75.93,22100.0,27.4508,27.4906,27.4399,27.487,22100.0
2006-03-27 13:30:00,75.94,76.0,75.86,75.86,22100.0,27.4906,27.5123,27.4616,27.4616,22100.0
2006-03-27 14:00:00,75.86,75.86,75.78,75.84,17100.0,27.4616,27.4616,27.4327,27.4544,17100.0
2006-03-27 14:30:00,75.84,75.92,75.82,75.92,19700.0,27.4544,27.4833,27.4471,27.4833,19700.0
2006-03-27 15:00:00,75.92,75.98,75.91,75.95,15300.0,27.4833,27.5051,27.4797,27.4942,15300.0
2006-03-27 15:30:00,75.94,75.95,75.89,75.92,32200.0,27.4906,27.4942,27.4725,27.4833,32200.0
2006-03-28 09:30:00,75.93,76.06,75.93,76.03,28700.0,27.487,27.534,27.487,27.5232,28700.0
2006-03-28 10:00:00,75.98,76.11,75.93,76.11,82000.0,27.5051,27.5521,27.487,27.5521,82000.0
2006-03-28 10:30:00,76.11,76.13,75.89,75.97,42700.0,27.5521,27.5594,27.4725,27.5014,42700.0
2006-03-28 11:00:00,75.98,75.99,75.78,75.98,44100.0,27.5051,27.5087,27.4327,27.5051,44100.0
2006-03-28 11:30:00,75.98,75.99,75.94,75.94,15800.0,27.5051,27.5087,27.4906,27.4906,15800.0
2006-03-28 12:00:00,75.96,76.08,75.93,76.08,23400.0,27.4978,27.5413,27.487,27.5413,23400.0
2006-03-28 12:30:00,76.08,76.14,76.06,76.14,17300.0,27.5413,27.563,27.534,27.563,17300.0
2006-03-28 13:00:00,76.13,76.14,76.01,76.02,10500.0,27.5594,27.563,27.5159,27.5195,10500.0
2006-03-28 13:30:00,76.02,76.05,75.94,76.01,8100.0,27.5195,27.5304,27.4906,27.5159,8100.0
2006-03-28 14:00:00,76.02,76.12,75.82,75.83,22600.0,27.5195,27.5557,27.4471,27.4508,22600.0
2006-03-28 14:30:00,75.83,75.83,75.64,75.65,57000.0,27.4508,27.4508,27.382,27.3856,57000.0
2006-03-28 15:00:00,75.65,75.65,75.41,75.43,27800.0,27.3856,27.3856,27.2987,27.306,27800.0
2006-03-28 15:30:00,75.43,75.48,75.38,75.46,66400.0,27.306,27.3241,27.2879,27.3168,66400.0
2006-03-29 09:30:00,75.47,75.62,75.45,75.54,34800.0,27.3204,27.3747,27.3132,27.3458,34800.0
2006-03-29 10:00:00,75.54,75.57,75.47,75.52,38400.0,27.3458,27.3566,27.3204,27.3385,38400.0
2006-03-29 10:30:00,75.53,75.63,75.44,75.47,24500.0,27.3422,27.3784,27.3096,27.3204,24500.0
2006-03-29 11:00:00,75.46,75.67,75.43,75.62,16400.0,27.3168,27.3928,27.306,27.3747,16400.0
2006-03-29 11:30:00,75.64,75.71,75.58,75.67,13200.0,27.382,27.4073,27.3603,27.3928,13200.0
2006-03-29 12:00:00,75.62,75.66,75.59,75.61,11300.0,27.3747,27.3892,27.3639,27.3711,11300.0
2006-03-29 12:30:00,75.6,75.69,75.6,75.69,31300.0,27.3675,27.4001,27.3675,27.4001,31300.0
2006-03-29 13:00:00,75.69,75.72,75.65,75.72,15300.0,27.4001,27.4109,27.3856,27.4109,15300.0
2006-03-29 13:30:00,75.72,75.72,75.65,75.7,17700.0,27.4109,27.4109,27.3856,27.4037,17700.0
2006-03-29 14:00:00,75.7,75.81,75.65,75.79,49700.0,27.4037,27.4435,27.3856,27.4363,49700.0
2006-03-29 14:30:00,75.79,75.79,75.65,75.67,40000.0,27.4363,27.4363,27.3856,27.3928,40000.0
2006-03-29 15:00:00,75.67,75.81,75.67,75.79,32100.0,27.3928,27.4435,27.3928,27.4363,32100.0
2006-03-29 15:30:00,75.79,75.81,75.61,75.61,49700.0,27.4363,27.4435,27.3711,27.3711,49700.0
2006-03-30 09:30:00,76.19,76.29,76.14,76.27,57800.0,27.5811,27.6173,27.563,27.61,57800.0
2006-03-30 10:00:00,76.27,76.4,76.19,76.19,53500.0,27.61,27.6571,27.5811,27.5811,53500.0
2006-03-30 10:30:00,76.22,76.31,76.16,76.18,19900.0,27.5919,27.6245,27.5702,27.5775,19900.0
2006-03-30 11:00:00,76.17,76.18,76.04,76.17,17500.0,27.5738,27.5775,27.5268,27.5738,17500.0
2006-03-30 11:30:00,76.17,76.24,76.14,76.16,11000.0,27.5738,27.5992,27.563,27.5702,11000.0
2006-03-30 12:00:00,76.16,76.19,76.1,76.1,11700.0,27.5702,27.5811,27.5485,27.5485,11700.0
2006-03-30 12:30:00,76.11,76.11,75.99,76.0,15900.0,27.5521,27.5521,27.5087,27.5123,15900.0
2006-03-30 13:00:00,76.0,76.0,75.94,75.94,22900.0,27.5123,27.5123,27.4906,27.4906,22900.0
2006-03-30 13:30:00,75.95,76.13,75.9,76.06,22500.0,27.4942,27.5594,27.4761,27.534,22500.0
2006-03-30 14:00:00,76.05,76.13,76.01,76.12,11700.0,27.5304,27.5594,27.5159,27.5557,11700.0
2006-03-30 14:30:00,76.12,76.2,76.12,76.19,10700.0,27.5557,27.5847,27.5557,27.5811,10700.0
2006-03-30 15:00:00,76.2,76.25,76.17,76.22,20800.0,27.5847,27.6028,27.5738,27.5919,20800.0
2006-03-30 15:30:00,76.22,76.22,76.16,76.19,45500.0,27.5919,27.5919,27.5702,27.5811,45500.0
2006-03-31 09:30:00,76.41,76.46,76.28,76.32,42500.0,27.6607,27.6788,27.6137,27.6281,42500.0
2006-03-31 10:00:00,76.3,76.38,76.11,76.11,44900.0,27.6209,27.6499,27.5521,27.5521,44900.0
2006-03-31 10:30:00,76.11,76.22,76.11,76.14,16400.0,27.5521,27.5919,27.5521,27.563,16400.0
2006-03-31 11:00:00,76.14,76.19,76.04,76.17,18500.0,27.563,27.5811,27.5268,27.5738,18500.0
2006-03-31 11:30:00,76.17,76.22,76.1,76.19,15700.0,27.5738,27.5919,27.5485,27.5811,15700.0
2006-03-31 12:00:00,76.19,76.2,76.18,76.2,15200.0,27.5811,27.5847,27.5775,27.5847,15200.0
2006-03-31 12:30:00,76.19,76.19,76.1,76.12,9900.0,27.5811,27.5811,27.5485,27.5557,9900.0
2006-03-31 13:00:00,76.1,76.14,76.1,76.1,19600.0,27.5485,27.563,27.5485,27.5485,19600.0
2006-03-31 13:30:00,76.1,76.1,76.02,76.09,14200.0,27.5485,27.5485,27.5195,27.5449,14200.0
2006-03-31 14:00:00,76.07,76.11,76.03,76.03,14700.0,27.5376,27.5521,27.5232,27.5232,14700.0
2006-03-31 14:30:00,76.05,76.17,76.05,76.13,17500.0,27.5304,27.5738,27.5304,27.5594,17500.0
2006-03-31 15:00:00,76.13,76.14,76.09,76.14,13500.0,27.5594,27.563,27.5449,27.563,13500.0
2006-03-31 15:30:00,76.14,76.16,76.02,76.03,28200.0,27.563,27.5702,27.5195,27.5232,28200.0
2006-04-03 09:30:00,76.62,76.74,76.51,76.74,48300.0,27.7367,27.7802,27.6969,27.7802,48300.0
2006-04-03 10:00:00,76.71,76.86,76.7,76.86,39600.0,27.7693,27.8236,27.7657,27.8236,39600.0
2006-04-03 10:30:00,76.82,77.1,76.79,77.1,32300.0,27.8091,27.9105,27.7983,27.9105,32300.0
2006-04-03 11:00:00,77.09,77.19,76.95,77.14,38100.0,27.9069,27.9431,27.8562,27.925,38100.0
2006-04-03 11:30:00,77.13,77.29,77.03,77.1,32800.0,27.9214,27.9793,27.8852,27.9105,32800.0
2006-04-03 12:00:00,77.09,77.09,77.0,77.04,11900.0,27.9069,27.9069,27.8743,27.8888,11900.0
2006-04-03 12:30:00,77.04,77.04,76.99,77.01,9200.0,27.8888,27.8888,27.8707,27.8779,9200.0
2006-04-03 13:00:00,77.0,77.01,76.9,76.93,9500.0,27.8743,27.8779,27.8381,27.849,9500.0
2006-04-03 13:30:00,76.93,77.04,76.93,76.96,16100.0,27.849,27.8888,27.849,27.8598,16100.0
2006-04-03 14:00:00,77.01,77.01,76.92,76.97,12400.0,27.8779,27.8779,27.8453,27.8634,12400.0
2006-04-03 14:30:00,76.95,76.96,76.84,76.84,11600.0,27.8562,27.8598,27.8164,27.8164,11600.0
2006-04-03 15:00:00,76.83,76.9,76.82,76.87,21600.0,27.8128,27.8381,27.8091,27.8272,21600.0
2006-04-03 15:30:00,76.87,76.88,76.63,76.64,74000.0,27.8272,27.8309,27.7404,27.744,74000.0
2006-04-04 09:30:00,76.96,77.02,76.86,76.9,51800.0,27.8598,27.8815,27.8236,27.8381,51800.0
2006-04-04 10:00:00,76.89,77.09,76.89,77.0,61400.0,27.8345,27.9069,27.8345,27.8743,61400.0
2006-04-04 10:30:00,77.0,77.03,76.92,76.94,24900.0,27.8743,27.8852,27.8453,27.8526,24900.0
2006-04-04 11:00:00,76.94,77.14,76.93,77.11,39500.0,27.8526,27.925,27.849,27.9141,39500.0
2006-04-04 11:30:00,77.11,77.2,77.05,77.14,9800.0,27.9141,27.9467,27.8924,27.925,9800.0
2006-04-04 12:00:00,77.14,77.26,77.14,77.22,20100.0,27.925,27.9684,27.925,27.9539,20100.0
2006-04-04 12:30:00,77.2,77.22,77.17,77.19,9000.0,27.9467,27.9539,27.9358,27.9431,9000.0
2006-04-04 13:00:00,77.19,77.2,77.17,77.19,8200.0,27.9431,27.9467,27.9358,27.9431,8200.0
2006-04-04 13:30:00,77.19,77.2,77.1,77.19,9700.0,27.9431,27.9467,27.9105,27.9431,9700.0
2006-04-04 14:00:00,77.19,77.32,77.15,77.32,26300.0,27.9431,27.9901,27.9286,27.9901,26300.0
2006-04-04 14:30:00,77.32,77.33,77.15,77.24,16700.0,27.9901,27.9938,27.9286,27.9612,16700.0
2006-04-04 15:00:00,77.25,77.27,77.19,77.2,16800.0,27.9648,27.972,27.9431,27.9467,16800.0
2006-04-04 15:30:00,77.21,77.3,77.21,77.22,33900.0,27.9503,27.9829,27.9503,27.9539,33900.0
2006-04-05 09:30:00,77.19,77.3,77.12,77.18,38400.0,27.9431,27.9829,27.9177,27.9395,38400.0
2006-04-05 10:00:00,77.17,77.3,77.15,77.19,31100.0,27.9358,27.9829,27.9286,27.9431,31100.0
2006-04-05 10:30:00,77.19,77.28,77.05,77.17,21100.0,27.9431,27.9757,27.8924,27.9358,21100.0
2006-04-05 11:00:00,77.17,77.35,77.14,77.19,26900.0,27.9358,28.001,27.925,27.9431,26900.0
2006-04-05 11:30:00,77.19,77.34,77.12,77.31,17900.0,27.9431,27.9974,27.9177,27.9865,17900.0
2006-04-05 12:00:00,77.28,77.29,77.22,77.26,8400.0,27.9757,27.9793,27.9539,27.9684,8400.0
2006-04-05 12:30:00,77.32,77.46,77.31,77.46,10000.0,27.9901,28.0408,27.9865,28.0408,10000.0
2006-04-05 13:00:00,77.46,77.49,77.34,77.38,17200.0,28.0408,28.0517,27.9974,28.0119,17200.0
2006-04-05 13:30:00,77.43,77.46,77.35,77.39,16100.0,28.03,28.0408,28.001,28.0155,16100.0
2006-04-05 14:00:00,77.4,77.42,77.36,77.39,26400.0,28.0191,28.0263,28.0046,28.0155,26400.0
2006-04-05 14:30:00,77.41,77.49,77.38,77.45,14600.0,28.0227,28.0517,28.0119,28.0372,14600.0
2006-04-05 15:00:00,77.45,77.49,77.32,77.45,20100.0,28.0372,28.0517,27.9901,28.0372,20100.0
2006-04-05 15:30:00,77.44,77.49,77.37,77.4,28300.0,28.0336,28.0517,28.0082,28.0191,28300.0
2006-04-06 09:30:00,77.27,77.28,77.17,77.22,35600.0,27.972,27.9757,27.9358,27.9539,35600.0
2006-04-06 10:00:00,77.19,77.27,77.14,77.23,26900.0,27.9431,27.972,27.925,27.9576,26900.0
2006-04-06 10:30:00,77.26,77.29,77.2,77.2,13400.0,27.9684,27.9793,27.9467,27.9467,13400.0
2006-04-06 11:00:00,77.23,77.23,77.14,77.18,14600.0,27.9576,27.9576,27.925,27.9395,14600.0
2006-04-06 11:30:00,77.12,77.23,77.1,77.13,14500.0,27.9177,27.9576,27.9105,27.9214,14500.0
2006-04-06 12:00:00,77.16,77.19,77.1,77.1,22000.0,27.9322,27.9431,27.9105,27.9105,22000.0
2006-04-06 12:30:00,77.1,77.1,77.02,77.1,20800.0,27.9105,27.9105,27.8815,27.9105,20800.0
2006-04-06 13:00:00,77.08,77.1,77.05,77.07,10000.0,27.9033,27.9105,27.8924,27.8996,10000.0
2006-04-06 13:30:00,77.08,77.24,77.01,77.24,9600.0,27.9033,27.9612,27.8779,27.9612,9600.0
2006-04-06 14:00:00,77.24,77.26,77.19,77.21,6000.0,27.9612,27.9684,27.9431,27.9503,6000.0
2006-04-06 14:30:00,77.21,77.27,77.2,77.2,7000.0,27.9503,27.972,27.9467,27.9467,7000.0
2006-04-06 15:00:00,77.25,77.36,77.23,77.36,25800.0,27.9648,28.0046,27.9576,28.0046,25800.0
2006-04-06 15:30:00,77.36,77.36,77.22,77.34,57300.0,28.0046,28.0046,27.9539,27.9974,57300.0
2006-04-07 09:30:00,77.21,77.33,77.18,77.28,23200.0,27.9503,27.9938,27.9395,27.9757,23200.0
2006-04-07 10:00:00,77.21,77.28,76.96,77.07,45500.0,27.9503,27.9757,27.8598,27.8996,45500.0
2006-04-07 10:30:00,77.0,77.1,76.78,76.79,32100.0,27.8743,27.9105,27.7947,27.7983,32100.0
2006-04-07 11:00:00,76.79,76.89,76.73,76.78,30800.0,27.7983,27.8345,27.7766,27.7947,30800.0
2006-04-07 11:30:00,76.81,76.84,76.62,76.62,29700.0,27.8055,27.8164,27.7367,27.7367,29700.0
2006-04-07 12:00:00,76.61,76.62,76.51,76.57,33200.0,27.7331,27.7367,27.6969,27.7186,33200.0
2006-04-07 12:30:00,76.57,76.62,76.51,76.55,17300.0,27.7186,27.7367,27.6969,27.7114,17300.0
2006-04-07 13:00:00,76.53,76.67,76.51,76.67,12600.0,27.7042,27.7548,27.6969,27.7548,12600.0
2006-04-07 13:30:00,76.67,76.68,76.55,76.61,11400.0,27.7548,27.7585,27.7114,27.7331,11400.0
2006-04-07 14:00:00,76.63,76.73,76.58,76.64,9500.0,27.7404,27.7766,27.7223,27.744,9500.0
2006-04-07 14:30:00,76.64,76.8,76.64,76.75,12000.0,27.744,27.8019,27.744,27.7838,12000.0
2006-04-07 15:00:00,76.74,76.77,76.69,76.7,16100.0,27.7802,27.791,27.7621,27.7657,16100.0
2006-04-07 15:30:00,76.7,76.73,76.67,76.7,31500.0,27.7657,27.7766,27.7548,27.7657,31500.0
2006-04-10 09:30:00,76.78,76.99,76.77,76.93,20100.0,27.7947,27.8707,27.791,27.849,20100.0
2006-04-10 10:00:00,76.94,77.04,76.91,76.91,23900.0,27.8526,27.8888,27.8417,27.8417,23900.0
2006-04-10 10:30:00,76.92,76.92,76.82,76.84,11900.0,27.8453,27.8453,27.8091,27.8164,11900.0
2006-04-10 11:00:00,76.84,76.9,76.8,76.9,12700.0,27.8164,27.8381,27.8019,27.8381,12700.0
2006-04-10 11:30:00,76.9,76.97,76.87,76.87,3900.0,27.8381,27.8634,27.8272,27.8272,3900.0
2006-04-10 12:00:00,76.9,77.07,76.9,77.04,6500.0,27.8381,27.8996,27.8381,27.8888,6500.0
2006-04-10 12:30:00,77.04,77.04,76.9,76.91,9500.0,27.8888,27.8888,27.8381,27.8417,9500.0
2006-04-10 13:00:00,76.92,76.94,76.86,76.94,6400.0,27.8453,27.8526,27.8236,27.8526,6400.0
2006-04-10 13:30:00,76.91,76.91,76.74,76.75,15100.0,27.8417,27.8417,27.7802,27.7838,15100.0
2006-04-10 14:00:00,76.73,76.73,76.65,76.71,13300.0,27.7766,27.7766,27.7476,27.7693,13300.0
2006-04-10 14:30:00,76.7,76.79,76.7,76.74,7000.0,27.7657,27.7983,27.7657,27.7802,7000.0
2006-04-10 15:00:00,76.76,76.8,76.72,76.77,7000.0,27.7874,27.8019,27.7729,27.791,7000.0
2006-04-10 15:30:00,76.75,76.84,76.75,76.83,34600.0,27.7838,27.8164,27.7838,27.8128,34600.0
2006-04-11 09:30:00,76.85,77.0,76.84,76.96,33100.0,27.82,27.8743,27.8164,27.8598,33100.0
2006-04-11 10:00:00,76.96,76.97,76.65,76.69,34300.0,27.8598,27.8634,27.7476,27.7621,34300.0
2006-04-11 10:30:00,76.69,76.69,76.53,76.68,24500.0,27.7621,27.7621,27.7042,27.7585,24500.0
2006-04-11 11:00:00,76.64,76.64,76.32,76.45,43600.0,27.744,27.744,27.6281,27.6752,43600.0
2006-04-11 11:30:00,76.38,76.5,76.38,76.39,16800.0,27.6499,27.6933,27.6499,27.6535,16800.0
2006-04-11 12:00:00,76.38,76.56,76.36,76.44,17900.0,27.6499,27.715,27.6426,27.6716,17900.0
2006-04-11 12:30:00,76.44,76.44,76.38,76.38,6000.0,27.6716,27.6716,27.6499,27.6499,6000.0
2006-04-11 13:00:00,76.38,76.38,76.28,76.29,23700.0,27.6499,27.6499,27.6137,27.6173,23700.0
2006-04-11 13:30:00,76.3,76.3,76.19,76.24,21500.0,27.6209,27.6209,27.5811,27.5992,21500.0
2006-04-11 14:00:00,76.24,76.34,76.22,76.34,10600.0,27.5992,27.6354,27.5919,27.6354,10600.0
2006-04-11 14:30:00,76.26,76.35,76.21,76.25,11200.0,27.6064,27.639,27.5883,27.6028,11200.0
2006-04-11 15:00:00,76.24,76.27,76.21,76.22,14200.0,27.5992,27.61,27.5883,27.5919,14200.0
2006-04-11 15:30:00,76.21,76.34,76.19,76.34,40300.0,27.5883,27.6354,27.5811,27.6354,40300.0
2006-04-12 09:30:00,76.5,76.61,76.43,76.47,15300.0,27.6933,27.7331,27.668,27.6824,15300.0
2006-04-12 10:00:00,76.46,76.61,76.43,76.45,27700.0,27.6788,27.7331,27.668,27.6752,27700.0
2006-04-12 10:30:00,76.42,76.43,76.26,76.31,21000.0,27.6643,27.668,27.6064,27.6245,21000.0
2006-04-12 11:00:00,76.28,76.38,76.26,76.31,47500.0,27.6137,27.6499,27.6064,27.6245,47500.0
2006-04-12 11:30:00,76.31,76.39,76.28,76.3,8200.0,27.6245,27.6535,27.6137,27.6209,8200.0
2006-04-12 12:00:00,76.3,76.45,76.24,76.38,3600.0,27.6209,27.6752,27.5992,27.6499,3600.0
2006-04-12 12:30:00,76.38,76.41,76.34,76.4,5800.0,27.6499,27.6607,27.6354,27.6571,5800.0
2006-04-12 13:00:00,76.4,76.41,76.26,76.3,16100.0,27.6571,27.6607,27.6064,27.6209,16100.0
2006-04-12 13:30:00,76.29,76.3,76.24,76.28,13800.0,27.6173,27.6209,27.5992,27.6137,13800.0
2006-04-12 14:00:00,76.31,76.31,76.24,76.24,12400.0,27.6245,27.6245,27.5992,27.5992,12400.0
2006-04-12 14:30:00,76.25,76.31,76.24,76.27,10600.0,27.6028,27.6245,27.5992,27.61,10600.0
2006-04-12 15:00:00,76.28,76.37,76.25,76.33,12200.0,27.6137,27.6462,27.6028,27.6318,12200.0
2006-04-12 15:30:00,76.33,76.44,76.32,76.38,36500.0,27.6318,27.6716,27.6281,27.6499,36500.0
2006-04-13 09:30:00,76.73,76.85,76.71,76.76,47200.0,27.7766,27.82,27.7693,27.7874,47200.0
2006-04-13 10:00:00,76.8,77.0,76.79,76.87,56800.0,27.8019,27.8743,27.7983,27.8272,56800.0
2006-04-13 10:30:00,76.87,77.03,76.83,76.94,21000.0,27.8272,27.8852,27.8128,27.8526,21000.0
2006-04-13 11:00:00,76.95,77.1,76.9,76.92,31000.0,27.8562,27.9105,27.8381,27.8453,31000.0
2006-04-13 11:30:00,76.92,77.05,76.89,77.04,19100.0,27.8453,27.8924,27.8345,27.8888,19100.0
2006-04-13 12:00:00,77.04,77.15,77.02,77.03,36000.0,27.8888,27.9286,27.8815,27.8852,36000.0
2006-04-13 12:30:00,77.02,77.04,76.97,76.98,7900.0,27.8815,27.8888,27.8634,27.8671,7900.0
2006-04-13 13:00:00,76.96,76.96,76.91,76.95,7200.0,27.8598,27.8598,27.8417,27.8562,7200.0
2006-04-13 13:30:00,76.94,76.96,76.93,76.94,7500.0,27.8526,27.8598,27.849,27.8526,7500.0
2006-04-13 14:00:00,76.94,76.96,76.9,76.9,12300.0,27.8526,27.8598,27.8381,27.8381,12300.0
2006-04-13 14:30:00,76.9,76.9,76.86,76.87,12700.0,27.8381,27.8381,27.8236,27.8272,12700.0
2006-04-13 15:00:00,76.86,76.87,76.83,76.84,16800.0,27.8236,27.8272,27.8128,27.8164,16800.0
2006-04-13 15:30:00,76.83,76.94,76.81,76.93,40600.0,27.8128,27.8526,27.8055,27.849,40600.0
2006-04-17 09:30:00,76.95,77.38,76.95,77.32,31200.0,27.8562,28.0119,27.8562,27.9901,31200.0
2006-04-17 10:00:00,77.34,77.41,77.24,77.41,54700.0,27.9974,28.0227,27.9612,28.0227,54700.0
2006-04-17 10:30:00,77.41,77.41,77.23,77.28,58700.0,28.0227,28.0227,27.9576,27.9757,58700.0
2006-04-17 11:00:00,77.32,77.32,77.26,77.3,18000.0,27.9901,27.9901,27.9684,27.9829,18000.0
2006-04-17 11:30:00,77.29,77.31,77.28,77.31,14300.0,27.9793,27.9865,27.9757,27.9865,14300.0
2006-04-17 12:00:00,77.29,77.31,77.21,77.22,7700.0,27.9793,27.9865,27.9503,27.9539,7700.0
2006-04-17 12:30:00,77.2,77.21,77.16,77.21,3400.0,27.9467,27.9503,27.9322,27.9503,3400.0
2006-04-17 13:00:00,77.21,77.21,77.15,77.18,7400.0,27.9503,27.9503,27.9286,27.9395,7400.0
2006-04-17 13:30:00,77.18,77.18,77.13,77.13,15100.0,27.9395,27.9395,27.9214,27.9214,15100.0
2006-04-17 14:00:00,77.14,77.14,77.0,77.08,20300.0,27.925,27.925,27.8743,27.9033,20300.0
2006-04-17 14:30:00,77.09,77.1,77.07,77.07,10800.0,27.9069,27.9105,27.8996,27.8996,10800.0
2006-04-17 15:00:00,77.02,77.08,77.01,77.05,18000.0,27.8815,27.9033,27.8779,27.8924,18000.0
2006-04-17 15:30:00,77.06,77.16,77.05,77.1,24700.0,27.896,27.9322,27.8924,27.9105,24700.0
2006-04-18 09:30:00,77.59,77.69,77.56,77.66,28100.0,28.0879,28.1241,28.077,28.1132,28100.0
2006-04-18 10:00:00,77.67,77.7,77.37,77.4,17100.0,28.1168,28.1277,28.0082,28.0191,17100.0
2006-04-18 10:30:00,77.39,77.47,77.34,77.36,11100.0,28.0155,28.0444,27.9974,28.0046,11100.0
2006-04-18 11:00:00,77.36,77.49,77.26,77.47,23000.0,28.0046,28.0517,27.9684,28.0444,23000.0
2006-04-18 11:30:00,77.4,77.53,77.39,77.53,20400.0,28.0191,28.0662,28.0155,28.0662,20400.0
2006-04-18 12:00:00,77.53,77.61,77.51,77.57,14300.0,28.0662,28.0951,28.0589,28.0806,14300.0
2006-04-18 12:30:00,77.55,77.58,77.54,77.58,20300.0,28.0734,28.0843,28.0698,28.0843,20300.0
2006-04-18 13:00:00,77.58,77.61,77.55,77.59,18300.0,28.0843,28.0951,28.0734,28.0879,18300.0
2006-04-18 13:30:00,77.6,77.6,77.52,77.53,19600.0,28.0915,28.0915,28.0625,28.0662,19600.0
2006-04-18 14:00:00,77.55,77.87,77.55,77.85,43700.0,28.0734,28.1893,28.0734,28.182,43700.0
2006-04-18 14:30:00,77.86,77.87,77.75,77.87,33600.0,28.1856,28.1893,28.1458,28.1893,33600.0
2006-04-18 15:00:00,77.87,77.98,77.82,77.98,41300.0,28.1893,28.2291,28.1712,28.2291,41300.0
2006-04-18 15:30:00,77.98,78.12,77.95,78.1,85200.0,28.2291,28.2798,28.2182,28.2725,85200.0
2006-04-19 09:30:00,78.21,78.43,78.21,78.43,70100.0,28.3123,28.392,28.3123,28.392,70100.0
2006-04-19 10:00:00,78.43,78.46,78.19,78.34,74300.0,28.392,28.4028,28.3051,28.3594,74300.0
2006-04-19 10:30:00,78.34,78.45,78.33,78.43,77500.0,28.3594,28.3992,28.3558,28.392,77500.0
2006-04-19 11:00:00,78.44,78.62,78.43,78.56,84000.0,28.3956,28.4608,28.392,28.439,84000.0
2006-04-19 11:30:00,78.53,78.57,78.47,78.48,17400.0,28.4282,28.4427,28.4065,28.4101,17400.0
2006-04-19 12:00:00,78.51,78.68,78.48,78.68,20500.0,28.4209,28.4825,28.4101,28.4825,20500.0
2006-04-19 12:30:00,78.68,78.68,78.65,78.66,8800.0,28.4825,28.4825,28.4716,28.4752,8800.0
2006-04-19 13:00:00,78.66,78.75,78.66,78.68,55200.0,28.4752,28.5078,28.4752,28.4825,55200.0
2006-04-19 13:30:00,78.69,78.71,78.52,78.68,592500.0,28.4861,28.4933,28.4246,28.4825,592500.0
2006-04-19 14:00:00,78.68,78.73,78.67,78.73,40800.0,28.4825,28.5006,28.4789,28.5006,40800.0
2006-04-19 14:30:00,78.72,78.73,78.66,78.69,33700.0,28.497,28.5006,28.4752,28.4861,33700.0
2006-04-19 15:00:00,78.69,78.71,78.67,78.7,41500.0,28.4861,28.4933,28.4789,28.4897,41500.0
2006-04-19 15:30:00,78.7,78.77,78.64,78.71,58300.0,28.4897,28.5151,28.468,28.4933,58300.0
2006-04-20 09:30:00,78.31,78.42,78.28,78.39,45300.0,28.3485,28.3884,28.3377,28.3775,45300.0
2006-04-20 10:00:00,78.31,78.46,78.29,78.45,25900.0,28.3485,28.4028,28.3413,28.3992,25900.0
2006-04-20 10:30:00,78.44,78.52,78.42,78.5,34900.0,28.3956,28.4246,28.3884,28.4173,34900.0
2006-04-20 11:00:00,78.46,78.61,78.31,78.31,34200.0,28.4028,28.4571,28.3485,28.3485,34200.0
2006-04-20 11:30:00,78.34,78.5,78.27,78.5,21500.0,28.3594,28.4173,28.3341,28.4173,21500.0
2006-04-20 12:00:00,78.46,78.56,78.46,78.55,8000.0,28.4028,28.439,28.4028,28.4354,8000.0
2006-04-20 12:30:00,78.47,78.56,78.47,78.55,11800.0,28.4065,28.439,28.4065,28.4354,11800.0
2006-04-20 13:00:00,78.58,78.61,78.52,78.54,20900.0,28.4463,28.4571,28.4246,28.4318,20900.0
2006-04-20 13:30:00,78.55,78.59,78.53,78.56,5200.0,28.4354,28.4499,28.4282,28.439,5200.0
2006-04-20 14:00:00,78.57,78.61,78.44,78.54,12200.0,28.4427,28.4571,28.3956,28.4318,12200.0
2006-04-20 14:30:00,78.55,78.59,78.48,78.54,16300.0,28.4354,28.4499,28.4101,28.4318,16300.0
2006-04-20 15:00:00,78.54,78.6,78.53,78.56,10600.0,28.4318,28.4535,28.4282,28.439,10600.0
2006-04-20 15:30:00,78.56,78.57,78.52,78.56,33100.0,28.439,28.4427,28.4246,28.439,33100.0
2006-04-21 09:30:00,78.01,78.01,77.9,77.9,71000.0,28.2399,28.2399,28.2001,28.2001,71000.0
2006-04-21 10:00:00,77.94,78.08,77.94,78.0,21900.0,28.2146,28.2653,28.2146,28.2363,21900.0
2006-04-21 10:30:00,78.01,78.2,77.99,78.07,26100.0,28.2399,28.3087,28.2327,28.2617,26100.0
2006-04-21 11:00:00,78.07,78.22,78.07,78.12,25900.0,28.2617,28.316,28.2617,28.2798,25900.0
2006-04-21 11:30:00,78.13,78.18,78.08,78.15,7900.0,28.2834,28.3015,28.2653,28.2906,7900.0
2006-04-21 12:00:00,78.15,78.19,78.03,78.11,11000.0,28.2906,28.3051,28.2472,28.2761,11000.0
2006-04-21 12:30:00,78.11,78.18,78.1,78.11,6600.0,28.2761,28.3015,28.2725,28.2761,6600.0
2006-04-21 13:00:00,78.08,78.16,78.05,78.14,17400.0,28.2653,28.2942,28.2544,28.287,17400.0
2006-04-21 13:30:00,78.16,78.2,78.15,78.16,5600.0,28.2942,28.3087,28.2906,28.2942,5600.0
2006-04-21 14:00:00,78.17,78.17,78.06,78.07,13900.0,28.2979,28.2979,28.258,28.2617,13900.0
2006-04-21 14:30:00,78.07,78.07,77.94,77.99,20300.0,28.2617,28.2617,28.2146,28.2327,20300.0
2006-04-21 15:00:00,77.99,77.99,77.86,77.87,28700.0,28.2327,28.2327,28.1856,28.1893,28700.0
2006-04-21 15:30:00,77.87,78.01,77.87,77.97,43000.0,28.1893,28.2399,28.1893,28.2255,43000.0
2006-04-24 09:30:00,77.25,77.33,77.19,77.24,51100.0,27.9648,27.9938,27.9431,27.9612,51100.0
2006-04-24 10:00:00,77.26,77.28,77.19,77.28,34300.0,27.9684,27.9757,27.9431,27.9757,34300.0
2006-04-24 10:30:00,77.23,77.31,77.19,77.31,42600.0,27.9576,27.9865,27.9431,27.9865,42600.0
2006-04-24 11:00:00,77.3,77.36,77.14,77.17,23500.0,27.9829,28.0046,27.925,27.9358,23500.0
2006-04-24 11:30:00,77.18,77.41,77.18,77.41,12100.0,27.9395,28.0227,27.9395,28.0227,12100.0
2006-04-24 12:00:00,77.41,77.43,77.38,77.42,7100.0,28.0227,28.03,28.0119,28.0263,7100.0
2006-04-24 12:30:00,77.44,77.53,77.4,77.48,25800.0,28.0336,28.0662,28.0191,28.0481,25800.0
2006-04-24 13:00:00,77.49,77.53,77.46,77.5,12500.0,28.0517,28.0662,28.0408,28.0553,12500.0
2006-04-24 13:30:00,77.5,77.55,77.47,77.55,13400.0,28.0553,28.0734,28.0444,28.0734,13400.0
2006-04-24 14:00:00,77.55,77.58,77.52,77.55,16700.0,28.0734,28.0843,28.0625,28.0734,16700.0
2006-04-24 14:30:00,77.58,77.63,77.55,77.59,10800.0,28.0843,28.1024,28.0734,28.0879,10800.0
2006-04-24 15:00:00,77.58,77.62,77.49,77.62,25500.0,28.0843,28.0987,28.0517,28.0987,25500.0
2006-04-24 15:30:00,77.62,77.63,77.58,77.59,28700.0,28.0987,28.1024,28.0843,28.0879,28700.0
2006-04-25 09:30:00,77.39,77.4,77.27,77.29,29700.0,28.0155,28.0191,27.972,27.9793,29700.0
2006-04-25 10:00:00,77.26,77.26,76.91,76.96,57100.0,27.9684,27.9684,27.8417,27.8598,57100.0
2006-04-25 10:30:00,76.95,77.1,76.93,77.05,31900.0,27.8562,27.9105,27.849,27.8924,31900.0
2006-04-25 11:00:00,77.06,77.15,77.0,77.09,17600.0,27.896,27.9286,27.8743,27.9069,17600.0
2006-04-25 11:30:00,77.02,77.26,76.93,77.1,31200.0,27.8815,27.9684,27.849,27.9105,31200.0
2006-04-25 12:00:00,77.07,77.15,77.05,77.12,12800.0,27.8996,27.9286,27.8924,27.9177,12800.0
2006-04-25 12:30:00,77.13,77.17,77.11,77.14,13300.0,27.9214,27.9358,27.9141,27.925,13300.0
2006-04-25 13:00:00,77.14,77.16,77.11,77.14,30200.0,27.925,27.9322,27.9141,27.925,30200.0
2006-04-25 13:30:00,77.12,77.14,77.08,77.08,48000.0,27.9177,27.925,27.9033,27.9033,48000.0
2006-04-25 14:00:00,77.07,77.21,77.07,77.19,28800.0,27.8996,27.9503,27.8996,27.9431,28800.0
2006-04-25 14:30:00,77.19,77.22,77.15,77.18,17600.0,27.9431,27.9539,27.9286,27.9395,17600.0
2006-04-25 15:00:00,77.18,77.21,77.13,77.15,29300.0,27.9395,27.9503,27.9214,27.9286,29300.0
2006-04-25 15:30:00,77.15,77.2,77.15,77.19,73200.0,27.9286,27.9467,27.9286,27.9431,73200.0
2006-04-26 09:30:00,77.46,77.57,77.41,77.51,38500.0,28.0408,28.0806,28.0227,28.0589,38500.0
2006-04-26 10:00:00,77.5,77.59,77.36,77.4,44400.0,28.0553,28.0879,28.0046,28.0191,44400.0
2006-04-26 10:30:00,77.4,77.47,77.35,77.45,23500.0,28.0191,28.0444,28.001,28.0372,23500.0
2006-04-26 11:00:00,77.44,77.48,77.26,77.29,42200.0,28.0336,28.0481,27.9684,27.9793,42200.0
2006-04-26 11:30:00,77.29,77.56,77.29,77.41,6800.0,27.9793,28.077,27.9793,28.0227,6800.0
2006-04-26 12:00:00,77.41,77.61,77.41,77.59,12800.0,28.0227,28.0951,28.0227,28.0879,12800.0
2006-04-26 12:30:00,77.59,77.6,77.54,77.57,8700.0,28.0879,28.0915,28.0698,28.0806,8700.0
2006-04-26 13:00:00,77.57,77.59,77.48,77.52,30000.0,28.0806,28.0879,28.0481,28.0625,30000.0
2006-04-26 13:30:00,77.53,77.59,77.5,77.57,34700.0,28.0662,28.0879,28.0553,28.0806,34700.0
2006-04-26 14:00:00,77.57,77.59,77.51,77.57,26100.0,28.0806,28.0879,28.0589,28.0806,26100.0
2006-04-26 14:30:00,77.58,77.58,77.52,77.55,28200.0,28.0843,28.0843,28.0625,28.0734,28200.0
2006-04-26 15:00:00,77.55,77.55,77.51,77.52,60500.0,28.0734,28.0734,28.0589,28.0625,60500.0
2006-04-26 15:30:00,77.53,77.58,77.52,77.58,57500.0,28.0662,28.0843,28.0625,28.0843,57500.0
2006-04-27 09:30:00,77.08,77.09,76.8,76.9,56000.0,27.9033,27.9069,27.8019,27.8381,56000.0
2006-04-27 10:00:00,76.91,77.51,76.91,77.46,73700.0,27.8417,28.0589,27.8417,28.0408,73700.0
2006-04-27 10:30:00,77.49,77.56,77.29,77.41,59900.0,28.0517,28.077,27.9793,28.0227,59900.0
2006-04-27 11:00:00,77.36,77.54,77.32,77.51,65100.0,28.0046,28.0698,27.9901,28.0589,65100.0
2006-04-27 11:30:00,77.51,77.6,77.39,77.47,26100.0,28.0589,28.0915,28.0155,28.0444,26100.0
2006-04-27 12:00:00,77.53,77.75,77.53,77.73,44100.0,28.0662,28.1458,28.0662,28.1386,44100.0
2006-04-27 12:30:00,77.73,77.74,77.65,77.72,19800.0,28.1386,28.1422,28.1096,28.1349,19800.0
2006-04-27 13:00:00,77.72,77.73,77.65,77.67,15700.0,28.1349,28.1386,28.1096,28.1168,15700.0
2006-04-27 13:30:00,77.67,77.68,77.58,77.61,23100.0,28.1168,28.1205,28.0843,28.0951,23100.0
2006-04-27 14:00:00,77.61,77.66,77.58,77.64,26700.0,28.0951,28.1132,28.0843,28.106,26700.0
2006-04-27 14:30:00,77.64,77.74,77.58,77.74,21300.0,28.106,28.1422,28.0843,28.1422,21300.0
2006-04-27 15:00:00,77.74,77.74,77.66,77.69,23900.0,28.1422,28.1422,28.1132,28.1241,23900.0
2006-04-27 15:30:00,77.69,77.69,77.62,77.66,23700.0,28.1241,28.1241,28.0987,28.1132,23700.0
2006-04-28 09:30:00,77.82,77.98,77.82,77.88,236700.0,28.1712,28.2291,28.1712,28.1929,236700.0
2006-04-28 10:00:00,77.82,78.09,77.82,78.07,361100.0,28.1712,28.2689,28.1712,28.2617,361100.0
2006-04-28 10:30:00,78.06,78.46,78.04,78.42,72400.0,28.258,28.4028,28.2508,28.3884,72400.0
2006-04-28 11:00:00,78.42,78.69,78.33,78.41,603000.0,28.3884,28.4861,28.3558,28.3847,603000.0
2006-04-28 11:30:00,78.4,78.51,78.39,78.5,22100.0,28.3811,28.4209,28.3775,28.4173,22100.0
2006-04-28 12:00:00,78.51,78.66,78.46,78.66,45600.0,28.4209,28.4752,28.4028,28.4752,45600.0
2006-04-28 12:30:00,78.66,78.85,78.63,78.67,76300.0,28.4752,28.544,28.4644,28.4789,76300.0
2006-04-28 13:00:00,78.68,78.68,78.61,78.62,57400.0,28.4825,28.4825,28.4571,28.4608,57400.0
2006-04-28 13:30:00,78.62,78.71,78.62,78.69,45800.0,28.4608,28.4933,28.4608,28.4861,45800.0
2006-04-28 14:00:00,78.69,78.76,78.68,78.74,38200.0,28.4861,28.5114,28.4825,28.5042,38200.0
2006-04-28 14:30:00,78.75,78.78,78.71,78.73,34300.0,28.5078,28.5187,28.4933,28.5006,34300.0
2006-04-28 15:00:00,78.73,78.74,78.66,78.7,47100.0,28.5006,28.5042,28.4752,28.4897,47100.0
2006-04-28 15:30:00,78.66,78.74,78.61,78.62,59800.0,28.4752,28.5042,28.4571,28.4608,59800.0
2006-05-01 09:30:00,78.96,79.19,78.78,78.78,22100.0,28.5838,28.6671,28.5187,28.5187,22100.0
2006-05-01 10:00:00,78.79,78.93,78.74,78.91,30200.0,28.5223,28.573,28.5042,28.5657,30200.0
2006-05-01 10:30:00,78.88,78.95,78.76,78.8,44400.0,28.5549,28.5802,28.5114,28.5259,44400.0
2006-05-01 11:00:00,78.8,78.91,78.78,78.83,34000.0,28.5259,28.5657,28.5187,28.5368,34000.0
2006-05-01 11:30:00,78.82,78.91,78.82,78.89,39500.0,28.5332,28.5657,28.5332,28.5585,39500.0
2006-05-01 12:00:00,78.9,78.91,78.8,78.84,20400.0,28.5621,28.5657,28.5259,28.5404,20400.0
2006-05-01 12:30:00,78.83,78.91,78.82,78.85,23200.0,28.5368,28.5657,28.5332,28.544,23200.0
2006-05-01 13:00:00,78.85,78.85,78.82,78.83,21300.0,28.544,28.544,28.5332,28.5368,21300.0
2006-05-01 13:30:00,78.84,78.89,78.83,78.85,17600.0,28.5404,28.5585,28.5368,28.544,17600.0
2006-05-01 14:00:00,78.85,78.91,78.82,78.85,30000.0,28.544,28.5657,28.5332,28.544,30000.0
2006-05-01 14:30:00,78.83,78.91,78.83,78.86,28800.0,28.5368,28.5657,28.5368,28.5476,28800.0
2006-05-01 15:00:00,78.86,78.86,78.66,78.67,40900.0,28.5476,28.5476,28.4752,28.4789,40900.0
2006-05-01 15:30:00,78.66,78.67,78.38,78.46,121600.0,28.4752,28.4789,28.3739,28.4028,121600.0
2006-05-02 09:30:00,80.78,80.82,80.56,80.58,381400.0,29.2427,29.2572,29.163,29.1703,381400.0
2006-05-02 10:00:00,80.62,80.68,80.42,80.67,96200.0,29.1848,29.2065,29.1124,29.2029,96200.0
2006-05-02 10:30:00,80.68,80.76,80.58,80.76,218400.0,29.2065,29.2354,29.1703,29.2354,218400.0
2006-05-02 11:00:00,80.76,80.94,80.73,80.85,87300.0,29.2354,29.3006,29.2246,29.268,87300.0
2006-05-02 11:30:00,80.94,81.0,80.77,80.95,94400.0,29.3006,29.3223,29.2391,29.3042,94400.0
2006-05-02 12:00:00,80.95,81.05,80.91,80.92,50200.0,29.3042,29.3404,29.2897,29.2934,50200.0
2006-05-02 12:30:00,80.93,81.02,80.91,80.95,136900.0,29.297,29.3296,29.2897,29.3042,136900.0
2006-05-02 13:00:00,80.95,80.99,80.91,80.93,69900.0,29.3042,29.3187,29.2897,29.297,69900.0
2006-05-02 13:30:00,80.93,80.97,80.91,80.92,83700.0,29.297,29.3115,29.2897,29.2934,83700.0
2006-05-02 14:00:00,80.92,80.93,80.83,80.88,39400.0,29.2934,29.297,29.2608,29.2789,39400.0
2006-05-02 14:30:00,80.88,80.89,80.77,80.87,30700.0,29.2789,29.2825,29.2391,29.2753,30700.0
2006-05-02 15:00:00,80.87,80.9,80.82,80.83,84100.0,29.2753,29.2861,29.2572,29.2608,84100.0
2006-05-02 15:30:00,80.83,80.89,80.82,80.87,90600.0,29.2608,29.2825,29.2572,29.2753,90600.0
2006-05-03 09:30:00,80.07,80.07,79.97,80.04,62500.0,28.9857,28.9857,28.9495,28.9748,62500.0
2006-05-03 10:00:00,80.03,80.03,79.83,79.93,44900.0,28.9712,28.9712,28.8988,28.935,44900.0
2006-05-03 10:30:00,79.92,80.0,79.86,79.98,51100.0,28.9314,28.9603,28.9096,28.9531,51100.0
2006-05-03 11:00:00,79.98,80.17,79.96,80.03,69900.0,28.9531,29.0219,28.9458,28.9712,69900.0
2006-05-03 11:30:00,80.05,80.22,79.98,80.14,12000.0,28.9784,29.04,28.9531,29.011,12000.0
2006-05-03 12:00:00,80.14,80.2,80.12,80.19,11000.0,29.011,29.0327,29.0038,29.0291,11000.0
2006-05-03 12:30:00,80.19,80.19,80.15,80.15,18500.0,29.0291,29.0291,29.0146,29.0146,18500.0
2006-05-03 13:00:00,80.14,80.2,80.12,80.18,20200.0,29.011,29.0327,29.0038,29.0255,20200.0
2006-05-03 13:30:00,80.19,80.19,80.13,80.14,19300.0,29.0291,29.0291,29.0074,29.011,19300.0
2006-05-03 14:00:00,80.13,80.13,80.01,80.02,23500.0,29.0074,29.0074,28.9639,28.9676,23500.0
2006-05-03 14:30:00,80.01,80.09,80.01,80.08,29700.0,28.9639,28.9929,28.9639,28.9893,29700.0
2006-05-03 15:00:00,80.08,80.1,80.05,80.08,28100.0,28.9893,28.9965,28.9784,28.9893,28100.0
2006-05-03 15:30:00,80.07,80.24,80.07,80.23,93500.0,28.9857,29.0472,28.9857,29.0436,93500.0
2006-05-04 09:30:00,80.59,80.82,80.55,80.81,94600.0,29.1739,29.2572,29.1594,29.2535,94600.0
2006-05-04 10:00:00,80.82,80.95,80.79,80.84,31900.0,29.2572,29.3042,29.2463,29.2644,31900.0
2006-05-04 10:30:00,80.84,80.96,80.8,80.81,35800.0,29.2644,29.3078,29.2499,29.2535,35800.0
2006-05-04 11:00:00,80.79,80.87,80.75,80.8,77500.0,29.2463,29.2753,29.2318,29.2499,77500.0
2006-05-04 11:30:00,80.83,80.96,80.78,80.9,37500.0,29.2608,29.3078,29.2427,29.2861,37500.0
2006-05-04 12:00:00,80.9,80.9,80.82,80.87,29100.0,29.2861,29.2861,29.2572,29.2753,29100.0
2006-05-04 12:30:00,80.87,80.93,80.82,80.92,15800.0,29.2753,29.297,29.2572,29.2934,15800.0
2006-05-04 13:00:00,80.91,80.95,80.85,80.86,103800.0,29.2897,29.3042,29.268,29.2716,103800.0
2006-05-04 13:30:00,80.86,80.9,80.83,80.85,67600.0,29.2716,29.2861,29.2608,29.268,67600.0
2006-05-04 14:00:00,80.84,80.98,80.84,80.89,54400.0,29.2644,29.3151,29.2644,29.2825,54400.0
2006-05-04 14:30:00,80.89,80.89,80.81,80.86,32000.0,29.2825,29.2825,29.2535,29.2716,32000.0
2006-05-04 15:00:00,80.86,80.86,80.83,80.83,32800.0,29.2716,29.2716,29.2608,29.2608,32800.0
2006-05-04 15:30:00,80.83,80.84,80.81,80.82,44000.0,29.2608,29.2644,29.2535,29.2572,44000.0
2006-05-05 09:30:00,81.41,81.43,81.27,81.38,52200.0,29.4707,29.478,29.4201,29.4599,52200.0
2006-05-05 10:00:00,81.41,81.44,81.36,81.38,75300.0,29.4707,29.4816,29.4526,29.4599,75300.0
2006-05-05 10:30:00,81.38,81.42,81.21,81.38,78000.0,29.4599,29.4744,29.3983,29.4599,78000.0
2006-05-05 11:00:00,81.4,81.6,81.37,81.52,56100.0,29.4671,29.5395,29.4563,29.5106,56100.0
2006-05-05 11:30:00,81.53,81.61,81.49,81.54,17400.0,29.5142,29.5431,29.4997,29.5178,17400.0
2006-05-05 12:00:00,81.55,81.58,81.47,81.48,22400.0,29.5214,29.5323,29.4925,29.4961,22400.0
2006-05-05 12:30:00,81.48,81.59,81.48,81.58,19700.0,29.4961,29.5359,29.4961,29.5323,19700.0
2006-05-05 13:00:00,81.56,81.58,81.51,81.58,15000.0,29.525,29.5323,29.5069,29.5323,15000.0
2006-05-05 13:30:00,81.57,81.63,81.57,81.61,16800.0,29.5287,29.5504,29.5287,29.5431,16800.0
2006-05-05 14:00:00,81.61,81.63,81.56,81.63,23900.0,29.5431,29.5504,29.525,29.5504,23900.0
2006-05-05 14:30:00,81.62,81.89,81.62,81.87,41700.0,29.5468,29.6445,29.5468,29.6373,41700.0
2006-05-05 15:00:00,81.87,81.9,81.85,81.85,33700.0,29.6373,29.6481,29.63,29.63,33700.0
2006-05-05 15:30:00,81.85,81.92,81.78,81.92,69000.0,29.63,29.6554,29.6047,29.6554,69000.0
2006-05-08 09:30:00,82.75,83.03,82.62,82.98,182400.0,29.9558,30.0572,29.9088,30.0391,182400.0
2006-05-08 10:00:00,83.01,83.18,82.81,83.02,75400.0,30.05,30.1115,29.9776,30.0536,75400.0
2006-05-08 10:30:00,83.03,83.09,82.74,82.89,76800.0,30.0572,30.0789,29.9522,30.0065,76800.0
2006-05-08 11:00:00,82.92,82.99,82.78,82.89,76400.0,30.0174,30.0427,29.9667,30.0065,76400.0
2006-05-08 11:30:00,82.87,82.89,82.63,82.68,27200.0,29.9993,30.0065,29.9124,29.9305,27200.0
2006-05-08 12:00:00,82.7,82.72,82.64,82.72,8500.0,29.9377,29.945,29.916,29.945,8500.0
2006-05-08 12:30:00,82.67,82.83,82.66,82.83,8700.0,29.9269,29.9848,29.9232,29.9848,8700.0
2006-05-08 13:00:00,82.83,82.85,82.69,82.78,14400.0,29.9848,29.992,29.9341,29.9667,14400.0
2006-05-08 13:30:00,82.78,82.85,82.73,82.79,14200.0,29.9667,29.992,29.9486,29.9703,14200.0
2006-05-08 14:00:00,82.79,82.85,82.77,82.84,14400.0,29.9703,29.992,29.9631,29.9884,14400.0
2006-05-08 14:30:00,82.84,82.89,82.83,82.88,20700.0,29.9884,30.0065,29.9848,30.0029,20700.0
2006-05-08 15:00:00,82.88,82.89,82.78,82.8,27000.0,30.0029,30.0065,29.9667,29.9739,27000.0
2006-05-08 15:30:00,82.81,82.83,82.75,82.8,48400.0,29.9776,29.9848,29.9558,29.9739,48400.0
2006-05-09 09:30:00,83.28,83.44,83.17,83.42,102700.0,30.1477,30.2056,30.1079,30.1984,102700.0
2006-05-09 10:00:00,83.43,83.57,83.37,83.47,59800.0,30.202,30.2527,30.1803,30.2165,59800.0
2006-05-09 10:30:00,83.44,83.55,83.4,83.43,46400.0,30.2056,30.2454,30.1911,30.202,46400.0
2006-05-09 11:00:00,83.4,83.52,83.34,83.34,26300.0,30.1911,30.2346,30.1694,30.1694,26300.0
2006-05-09 11:30:00,83.36,83.46,83.3,83.39,11400.0,30.1767,30.2129,30.1549,30.1875,11400.0
2006-05-09 12:00:00,83.39,83.43,83.35,83.38,11500.0,30.1875,30.202,30.173,30.1839,11500.0
2006-05-09 12:30:00,83.35,83.42,83.34,83.38,7900.0,30.173,30.1984,30.1694,30.1839,7900.0
2006-05-09 13:00:00,83.4,83.4,83.3,83.35,11600.0,30.1911,30.1911,30.1549,30.173,11600.0
2006-05-09 13:30:00,83.34,83.37,83.32,83.37,9400.0,30.1694,30.1803,30.1622,30.1803,9400.0
2006-05-09 14:00:00,83.36,83.37,83.3,83.35,17100.0,30.1767,30.1803,30.1549,30.173,17100.0
2006-05-09 14:30:00,83.35,83.36,83.3,83.32,20700.0,30.173,30.1767,30.1549,30.1622,20700.0
2006-05-09 15:00:00,83.34,83.34,83.29,83.32,19000.0,30.1694,30.1694,30.1513,30.1622,19000.0
2006-05-09 15:30:00,83.32,83.35,83.3,83.34,35300.0,30.1622,30.173,30.1549,30.1694,35300.0
2006-05-10 09:30:00,83.4,83.47,83.35,83.43,131600.0,30.1911,30.2165,30.173,30.202,131600.0
2006-05-10 10:00:00,83.44,83.65,83.41,83.57,57600.0,30.2056,30.2816,30.1948,30.2527,57600.0
2006-05-10 10:30:00,83.56,83.72,83.44,83.47,38500.0,30.2491,30.307,30.2056,30.2165,38500.0
2006-05-10 11:00:00,83.46,83.53,83.36,83.49,64700.0,30.2129,30.2382,30.1767,30.2237,64700.0
2006-05-10 11:30:00,83.47,83.5,83.43,83.49,20800.0,30.2165,30.2273,30.202,30.2237,20800.0
2006-05-10 12:00:00,83.49,83.54,83.44,83.51,16700.0,30.2237,30.2418,30.2056,30.231,16700.0
2006-05-10 12:30:00,83.52,83.6,83.51,83.6,12700.0,30.2346,30.2635,30.231,30.2635,12700.0
2006-05-10 13:00:00,83.6,83.63,83.55,83.63,29400.0,30.2635,30.2744,30.2454,30.2744,29400.0
2006-05-10 13:30:00,83.62,83.62,83.55,83.6,12400.0,30.2708,30.2708,30.2454,30.2635,12400.0
2006-05-10 14:00:00,83.54,83.59,83.41,83.41,19800.0,30.2418,30.2599,30.1948,30.1948,19800.0
2006-05-10 14:30:00,83.41,83.75,83.31,83.66,62100.0,30.1948,30.3178,30.1586,30.2853,62100.0
2006-05-10 15:00:00,83.7,83.76,83.63,83.66,34200.0,30.2997,30.3215,30.2744,30.2853,34200.0
2006-05-10 15:30:00,83.66,83.66,83.47,83.52,55400.0,30.2853,30.2853,30.2165,30.2346,55400.0
2006-05-11 09:30:00,83.5,83.65,83.44,83.59,88000.0,30.2273,30.2816,30.2056,30.2599,88000.0
2006-05-11 10:00:00,83.59,83.59,83.35,83.35,51800.0,30.2599,30.2599,30.173,30.173,51800.0
2006-05-11 10:30:00,83.36,83.63,83.14,83.17,99600.0,30.1767,30.2744,30.097,30.1079,99600.0
2006-05-11 11:00:00,83.14,83.21,82.82,82.86,76200.0,30.097,30.1224,29.9812,29.9957,76200.0
2006-05-11 11:30:00,82.86,83.04,82.86,83.03,19400.0,29.9957,30.0608,29.9957,30.0572,19400.0
2006-05-11 12:00:00,83.03,83.07,82.88,82.95,35900.0,30.0572,30.0717,30.0029,30.0282,35900.0
2006-05-11 12:30:00,82.96,83.04,82.86,83.02,35700.0,30.0319,30.0608,29.9957,30.0536,35700.0
2006-05-11 13:00:00,83.02,83.02,82.74,82.84,23100.0,30.0536,30.0536,29.9522,29.9884,23100.0
2006-05-11 13:30:00,82.84,82.85,82.62,82.74,104200.0,29.9884,29.992,29.9088,29.9522,104200.0
2006-05-11 14:00:00,82.69,82.82,82.69,82.79,25400.0,29.9341,29.9812,29.9341,29.9703,25400.0
2006-05-11 14:30:00,82.79,82.79,82.56,82.56,61100.0,29.9703,29.9703,29.887,29.887,61100.0
2006-05-11 15:00:00,82.58,82.7,82.54,82.6,68600.0,29.8943,29.9377,29.8798,29.9015,68600.0
2006-05-11 15:30:00,82.6,82.65,82.56,82.6,68200.0,29.9015,29.9196,29.887,29.9015,68200.0
2006-05-12 09:30:00,82.24,82.56,82.18,82.42,69700.0,29.7712,29.887,29.7495,29.8364,69700.0
2006-05-12 10:00:00,82.42,82.56,82.19,82.22,46100.0,29.8364,29.887,29.7531,29.764,46100.0
2006-05-12 10:30:00,82.22,82.22,81.86,81.97,77100.0,29.764,29.764,29.6336,29.6735,77100.0
2006-05-12 11:00:00,81.95,82.07,81.63,81.66,70400.0,29.6662,29.7097,29.5504,29.5612,70400.0
2006-05-12 11:30:00,81.66,81.78,81.57,81.73,24000.0,29.5612,29.6047,29.5287,29.5866,24000.0
2006-05-12 12:00:00,81.73,81.87,81.64,81.64,35700.0,29.5866,29.6373,29.554,29.554,35700.0
2006-05-12 12:30:00,81.63,81.63,81.39,81.45,30900.0,29.5504,29.5504,29.4635,29.4852,30900.0
2006-05-12 13:00:00,81.42,81.5,81.39,81.41,19300.0,29.4744,29.5033,29.4635,29.4707,19300.0
2006-05-12 13:30:00,81.43,81.48,81.37,81.41,21100.0,29.478,29.4961,29.4563,29.4707,21100.0
2006-05-12 14:00:00,81.42,81.65,81.29,81.61,41300.0,29.4744,29.5576,29.4273,29.5431,41300.0
2006-05-12 14:30:00,81.6,81.63,81.5,81.5,19500.0,29.5395,29.5504,29.5033,29.5033,19500.0
2006-05-12 15:00:00,81.5,81.54,81.41,81.45,26000.0,29.5033,29.5178,29.4707,29.4852,26000.0
2006-05-12 15:30:00,81.45,81.6,81.43,81.46,86700.0,29.4852,29.5395,29.478,29.4888,86700.0
2006-05-15 09:30:00,80.9,81.09,80.86,80.94,89100.0,29.2861,29.3549,29.2716,29.3006,89100.0
2006-05-15 10:00:00,80.95,81.15,80.84,81.13,169400.0,29.3042,29.3766,29.2644,29.3694,169400.0
2006-05-15 10:30:00,81.12,81.22,81.01,81.06,101700.0,29.3658,29.402,29.3259,29.344,101700.0
2006-05-15 11:00:00,81.06,81.39,81.06,81.09,46100.0,29.344,29.4635,29.344,29.3549,46100.0
2006-05-15 11:30:00,81.09,81.15,81.05,81.1,23700.0,29.3549,29.3766,29.3404,29.3585,23700.0
2006-05-15 12:00:00,81.1,81.16,81.03,81.07,18300.0,29.3585,29.3802,29.3332,29.3477,18300.0
2006-05-15 12:30:00,81.07,81.17,81.06,81.06,22800.0,29.3477,29.3839,29.344,29.344,22800.0
2006-05-15 13:00:00,81.06,81.08,80.95,80.95,42300.0,29.344,29.3513,29.3042,29.3042,42300.0
2006-05-15 13:30:00,80.95,80.98,80.84,80.9,59000.0,29.3042,29.3151,29.2644,29.2861,59000.0
2006-05-15 14:00:00,80.9,81.03,80.9,81.01,59500.0,29.2861,29.3332,29.2861,29.3259,59500.0
2006-05-15 14:30:00,81.01,81.09,80.91,81.0,31200.0,29.3259,29.3549,29.2897,29.3223,31200.0
2006-05-15 15:00:00,81.0,81.16,80.98,81.08,70400.0,29.3223,29.3802,29.3151,29.3513,70400.0
2006-05-15 15:30:00,81.07,81.34,81.04,81.3,63800.0,29.3477,29.4454,29.3368,29.4309,63800.0
2006-05-16 09:30:00,82.68,82.72,82.52,82.58,141100.0,29.9305,29.945,29.8726,29.8943,141100.0
2006-05-16 10:00:00,82.58,82.62,82.4,82.61,69800.0,29.8943,29.9088,29.8291,29.9051,69800.0
2006-05-16 10:30:00,82.6,82.63,82.42,82.5,125100.0,29.9015,29.9124,29.8364,29.8653,125100.0
2006-05-16 11:00:00,82.49,82.58,82.43,82.51,254300.0,29.8617,29.8943,29.84,29.8689,254300.0
2006-05-16 11:30:00,82.48,82.52,82.35,82.49,21000.0,29.8581,29.8726,29.811,29.8617,21000.0
2006-05-16 12:00:00,82.46,82.57,82.46,82.53,48300.0,29.8508,29.8907,29.8508,29.8762,48300.0
2006-05-16 12:30:00,82.54,82.59,82.53,82.57,29700.0,29.8798,29.8979,29.8762,29.8907,29700.0
2006-05-16 13:00:00,82.57,82.63,82.54,82.55,57500.0,29.8907,29.9124,29.8798,29.8834,57500.0
2006-05-16 13:30:00,82.55,82.58,82.5,82.54,148400.0,29.8834,29.8943,29.8653,29.8798,148400.0
2006-05-16 14:00:00,82.58,82.6,82.54,82.56,32700.0,29.8943,29.9015,29.8798,29.887,32700.0
2006-05-16 14:30:00,82.56,82.62,82.53,82.55,38500.0,29.887,29.9088,29.8762,29.8834,38500.0
2006-05-16 15:00:00,82.55,82.58,82.53,82.58,24700.0,29.8834,29.8943,29.8762,29.8943,24700.0
2006-05-16 15:30:00,82.58,82.59,82.56,82.57,104600.0,29.8943,29.8979,29.887,29.8907,104600.0
2006-05-17 09:30:00,82.04,82.31,82.0,82.16,90500.0,29.9493,30.0479,29.9347,29.9931,90500.0
2006-05-17 10:00:00,82.17,82.23,81.93,81.94,160800.0,29.9968,30.0187,29.9092,29.9128,160800.0
2006-05-17 10:30:00,81.92,82.05,81.77,81.85,128600.0,29.9055,29.953,29.8508,29.88,128600.0
2006-05-17 11:00:00,81.85,81.85,80.57,81.29,201700.0,29.88,29.88,29.4127,29.6755,201700.0
2006-05-17 11:30:00,81.31,81.32,81.03,81.18,76800.0,29.6828,29.6865,29.5806,29.6354,76800.0
2006-05-17 12:00:00,81.15,81.22,81.07,81.1,37100.0,29.6244,29.65,29.5952,29.6062,37100.0
2006-05-17 12:30:00,81.1,81.27,81.07,81.13,37500.0,29.6062,29.6682,29.5952,29.6171,37500.0
2006-05-17 13:00:00,81.15,81.2,80.96,80.98,49500.0,29.6244,29.6427,29.5551,29.5624,49500.0
2006-05-17 13:30:00,80.95,81.0,80.84,80.93,33400.0,29.5514,29.5697,29.5113,29.5441,33400.0
2006-05-17 14:00:00,80.9,80.93,80.69,80.76,28400.0,29.5332,29.5441,29.4565,29.4821,28400.0
2006-05-17 14:30:00,80.76,80.77,80.58,80.61,65000.0,29.4821,29.4857,29.4163,29.4273,65000.0
2006-05-17 15:00:00,80.61,80.78,80.59,80.7,96500.0,29.4273,29.4894,29.42,29.4602,96500.0
2006-05-17 15:30:00,80.7,80.77,80.64,80.64,150500.0,29.4602,29.4857,29.4383,29.4383,150500.0
2006-05-18 09:30:00,81.29,81.36,81.1,81.26,106300.0,29.6755,29.7011,29.6062,29.6646,106300.0
2006-05-18 10:00:00,81.27,81.36,80.95,81.09,57600.0,29.6682,29.7011,29.5514,29.6025,57600.0
2006-05-18 10:30:00,81.09,81.17,80.84,80.87,60100.0,29.6025,29.6317,29.5113,29.5222,60100.0
2006-05-18 11:00:00,80.93,81.09,80.57,81.06,97100.0,29.5441,29.6025,29.4127,29.5916,97100.0
2006-05-18 11:30:00,80.99,81.09,80.91,80.91,59200.0,29.566,29.6025,29.5368,29.5368,59200.0
2006-05-18 12:00:00,80.92,80.94,80.84,80.84,43500.0,29.5405,29.5478,29.5113,29.5113,43500.0
2006-05-18 12:30:00,80.85,80.92,80.83,80.92,18400.0,29.5149,29.5405,29.5076,29.5405,18400.0
2006-05-18 13:00:00,80.92,80.94,80.9,80.93,12800.0,29.5405,29.5478,29.5332,29.5441,12800.0
2006-05-18 13:30:00,80.93,80.97,80.9,80.96,20300.0,29.5441,29.5587,29.5332,29.5551,20300.0
2006-05-18 14:00:00,80.96,81.02,80.95,80.98,33900.0,29.5551,29.577,29.5514,29.5624,33900.0
2006-05-18 14:30:00,80.97,81.07,80.96,81.01,34100.0,29.5587,29.5952,29.5551,29.5733,34100.0
2006-05-18 15:00:00,81.01,81.01,80.77,80.82,59000.0,29.5733,29.5733,29.4857,29.504,59000.0
2006-05-18 15:30:00,80.82,80.88,80.64,80.64,61100.0,29.504,29.5259,29.4383,29.4383,61100.0
2006-05-19 09:30:00,80.63,80.66,80.39,80.54,67400.0,29.4346,29.4456,29.347,29.4017,67400.0
2006-05-19 10:00:00,80.51,80.52,80.27,80.4,42300.0,29.3908,29.3944,29.3032,29.3506,42300.0
2006-05-19 10:30:00,80.41,80.7,80.36,80.69,46900.0,29.3543,29.4602,29.336,29.4565,46900.0
2006-05-19 11:00:00,80.65,80.69,80.26,80.63,47900.0,29.4419,29.4565,29.2995,29.4346,47900.0
2006-05-19 11:30:00,80.64,80.64,80.29,80.35,31300.0,29.4383,29.4383,29.3105,29.3324,31300.0
2006-05-19 12:00:00,80.32,80.61,80.32,80.41,11700.0,29.3214,29.4273,29.3214,29.3543,11700.0
2006-05-19 12:30:00,80.37,80.7,80.37,80.69,18400.0,29.3397,29.4602,29.3397,29.4565,18400.0
2006-05-19 13:00:00,80.69,80.82,80.65,80.82,51600.0,29.4565,29.504,29.4419,29.504,51600.0
2006-05-19 13:30:00,80.86,80.93,80.74,80.87,25600.0,29.5186,29.5441,29.4748,29.5222,25600.0
2006-05-19 14:00:00,80.91,80.94,80.87,80.88,29600.0,29.5368,29.5478,29.5222,29.5259,29600.0
2006-05-19 14:30:00,80.88,80.9,80.67,80.68,40100.0,29.5259,29.5332,29.4492,29.4529,40100.0
2006-05-19 15:00:00,80.62,80.7,80.53,80.63,33200.0,29.4309,29.4602,29.3981,29.4346,33200.0
2006-05-19 15:30:00,80.66,80.72,80.58,80.62,73400.0,29.4456,29.4675,29.4163,29.4309,73400.0
2006-05-22 09:30:00,78.8,78.99,78.74,78.98,159200.0,28.7665,28.8359,28.7446,28.8323,159200.0
2006-05-22 10:00:00,78.91,78.95,78.66,78.86,94800.0,28.8067,28.8213,28.7154,28.7884,94800.0
2006-05-22 10:30:00,78.86,79.05,78.77,78.83,71200.0,28.7884,28.8578,28.7556,28.7775,71200.0
2006-05-22 11:00:00,78.77,78.82,78.27,78.29,79600.0,28.7556,28.7738,28.5731,28.5804,79600.0
2006-05-22 11:30:00,78.27,78.52,78.22,78.52,48300.0,28.5731,28.6643,28.5548,28.6643,48300.0
2006-05-22 12:00:00,78.55,78.86,78.47,78.47,52400.0,28.6753,28.7884,28.6461,28.6461,52400.0
2006-05-22 12:30:00,78.48,78.62,78.46,78.48,22200.0,28.6497,28.7008,28.6424,28.6497,22200.0
2006-05-22 13:00:00,78.49,78.68,78.48,78.68,10100.0,28.6534,28.7227,28.6497,28.7227,10100.0
2006-05-22 13:30:00,78.71,78.71,78.56,78.6,10400.0,28.7337,28.7337,28.6789,28.6935,10400.0
2006-05-22 14:00:00,78.65,78.91,78.46,78.91,44900.0,28.7118,28.8067,28.6424,28.8067,44900.0
2006-05-22 14:30:00,78.91,78.91,78.67,78.72,41800.0,28.8067,28.8067,28.7191,28.7373,41800.0
2006-05-22 15:00:00,78.72,79.09,78.69,79.09,74400.0,28.7373,28.8724,28.7264,28.8724,74400.0
2006-05-22 15:30:00,79.09,79.14,78.75,78.75,85700.0,28.8724,28.8907,28.7483,28.7483,85700.0
2006-05-23 09:30:00,79.29,79.53,79.25,79.48,237700.0,28.9454,29.033,28.9308,29.0148,237700.0
2006-05-23 10:00:00,79.48,79.64,79.39,79.64,103500.0,29.0148,29.0732,28.9819,29.0732,103500.0
2006-05-23 10:30:00,79.6,79.9,79.43,79.9,66900.0,29.0586,29.1681,28.9965,29.1681,66900.0
2006-05-23 11:00:00,79.91,80.17,79.46,79.48,95500.0,29.1718,29.2667,29.0075,29.0148,95500.0
2006-05-23 11:30:00,79.49,79.87,79.48,79.67,18200.0,29.0184,29.1572,29.0148,29.0841,18200.0
2006-05-23 12:00:00,79.66,79.67,79.59,79.61,9300.0,29.0805,29.0841,29.0549,29.0622,9300.0
2006-05-23 12:30:00,79.59,79.7,79.58,79.58,10600.0,29.0549,29.0951,29.0513,29.0513,10600.0
2006-05-23 13:00:00,79.52,79.63,79.5,79.59,16100.0,29.0294,29.0695,29.0221,29.0549,16100.0
2006-05-23 13:30:00,79.6,79.76,79.6,79.68,15300.0,29.0586,29.117,29.0586,29.0878,15300.0
2006-05-23 14:00:00,79.67,79.76,79.6,79.6,16000.0,29.0841,29.117,29.0586,29.0586,16000.0
2006-05-23 14:30:00,79.61,79.63,79.49,79.54,22200.0,29.0622,29.0695,29.0184,29.0367,22200.0
2006-05-23 15:00:00,79.5,79.56,79.48,79.51,22800.0,29.0221,29.044,29.0148,29.0257,22800.0
2006-05-23 15:30:00,79.51,79.51,78.99,78.99,75900.0,29.0257,29.0257,28.8359,28.8359,75900.0
2006-05-24 09:30:00,78.88,79.05,78.78,79.0,55800.0,28.7957,28.8578,28.7592,28.8396,55800.0
2006-05-24 10:00:00,79.0,79.02,78.68,78.88,68100.0,28.8396,28.8469,28.7227,28.7957,68100.0
2006-05-24 10:30:00,78.85,78.85,78.55,78.6,38200.0,28.7848,28.7848,28.6753,28.6935,38200.0
2006-05-24 11:00:00,78.61,78.63,78.46,78.46,61200.0,28.6972,28.7045,28.6424,28.6424,61200.0
2006-05-24 11:30:00,78.45,78.59,78.31,78.59,27000.0,28.6388,28.6899,28.5877,28.6899,27000.0
2006-05-24 12:00:00,78.59,78.59,78.46,78.54,34500.0,28.6899,28.6899,28.6424,28.6716,34500.0
2006-05-24 12:30:00,78.53,78.53,78.23,78.24,23800.0,28.668,28.668,28.5585,28.5621,23800.0
2006-05-24 13:00:00,78.26,78.26,78.09,78.12,72700.0,28.5694,28.5694,28.5074,28.5183,72700.0
2006-05-24 13:30:00,78.07,78.27,77.87,78.27,103600.0,28.5001,28.5731,28.427,28.5731,103600.0
2006-05-24 14:00:00,78.25,78.49,78.24,78.31,21900.0,28.5658,28.6534,28.5621,28.5877,21900.0
2006-05-24 14:30:00,78.31,78.51,78.31,78.36,140700.0,28.5877,28.6607,28.5877,28.6059,140700.0
2006-05-24 15:00:00,78.35,78.46,78.32,78.41,30000.0,28.6023,28.6424,28.5913,28.6242,30000.0
2006-05-24 15:30:00,78.41,78.87,78.41,78.75,54800.0,28.6242,28.7921,28.6242,28.7483,54800.0
2006-05-25 09:30:00,79.32,79.34,78.91,79.05,41100.0,28.9564,28.9637,28.8067,28.8578,41100.0
2006-05-25 10:00:00,79.04,79.07,78.83,78.9,32500.0,28.8542,28.8651,28.7775,28.8031,32500.0
2006-05-25 10:30:00,78.97,79.05,78.85,78.9,41400.0,28.8286,28.8578,28.7848,28.8031,41400.0
2006-05-25 11:00:00,78.9,79.16,78.87,79.13,34400.0,28.8031,28.898,28.7921,28.887,34400.0
2006-05-25 11:30:00,79.11,79.33,79.08,79.29,7200.0,28.8797,28.96,28.8688,28.9454,7200.0
2006-05-25 12:00:00,79.29,79.33,79.22,79.25,16300.0,28.9454,28.96,28.9199,28.9308,16300.0
2006-05-25 12:30:00,79.3,79.31,79.18,79.22,7000.0,28.9491,28.9527,28.9053,28.9199,7000.0
2006-05-25 13:00:00,79.22,79.22,79.14,79.14,8000.0,28.9199,28.9199,28.8907,28.8907,8000.0
2006-05-25 13:30:00,79.14,79.23,79.13,79.15,8900.0,28.8907,28.9235,28.887,28.8943,8900.0
2006-05-25 14:00:00,79.14,79.33,79.11,79.31,18800.0,28.8907,28.96,28.8797,28.9527,18800.0
2006-05-25 14:30:00,79.33,79.48,79.31,79.44,19400.0,28.96,29.0148,28.9527,29.0002,19400.0
2006-05-25 15:00:00,79.41,79.44,79.27,79.38,23900.0,28.9892,29.0002,28.9381,28.9783,23900.0
2006-05-25 15:30:00,79.38,79.44,79.3,79.34,51300.0,28.9783,29.0002,28.9491,28.9637,51300.0
2006-05-26 09:30:00,79.37,79.38,79.14,79.31,89900.0,28.9746,28.9783,28.8907,28.9527,89900.0
2006-05-26 10:00:00,79.3,79.48,79.21,79.26,65600.0,28.9491,29.0148,28.9162,28.9345,65600.0
2006-05-26 10:30:00,79.25,79.38,79.12,79.24,52200.0,28.9308,28.9783,28.8834,28.9272,52200.0
2006-05-26 11:00:00,79.26,79.82,79.2,79.78,43400.0,28.9345,29.1389,28.9126,29.1243,43400.0
2006-05-26 11:30:00,79.77,79.9,79.75,79.83,19100.0,29.1207,29.1681,29.1133,29.1426,19100.0
2006-05-26 12:00:00,79.83,79.83,79.63,79.66,11400.0,29.1426,29.1426,29.0695,29.0805,11400.0
2006-05-26 12:30:00,79.67,79.8,79.67,79.79,11500.0,29.0841,29.1316,29.0841,29.128,11500.0
2006-05-26 13:00:00,79.71,79.86,79.71,79.82,14900.0,29.0987,29.1535,29.0987,29.1389,14900.0
2006-05-26 13:30:00,79.83,79.85,79.74,79.82,11200.0,29.1426,29.1499,29.1097,29.1389,11200.0
2006-05-26 14:00:00,79.82,80.11,79.82,80.04,33700.0,29.1389,29.2448,29.1389,29.2192,33700.0
2006-05-26 14:30:00,80.03,80.03,79.89,79.91,14500.0,29.2156,29.2156,29.1645,29.1718,14500.0
2006-05-26 15:00:00,79.9,79.94,79.83,79.88,23500.0,29.1681,29.1827,29.1426,29.1608,23500.0
2006-05-26 15:30:00,79.89,79.91,79.74,79.82,25000.0,29.1645,29.1718,29.1097,29.1389,25000.0
2006-05-30 09:30:00,79.59,79.71,79.38,79.61,43500.0,29.0549,29.0987,28.9783,29.0622,43500.0
2006-05-30 10:00:00,79.61,79.73,79.02,79.05,95900.0,29.0622,29.106,28.8469,28.8578,95900.0
2006-05-30 10:30:00,79.06,79.14,78.56,79.12,101900.0,28.8615,28.8907,28.6789,28.8834,101900.0
2006-05-30 11:00:00,79.12,79.12,78.2,78.41,105400.0,28.8834,28.8834,28.5475,28.6242,105400.0
2006-05-30 11:30:00,78.41,78.79,78.28,78.75,29700.0,28.6242,28.7629,28.5767,28.7483,29700.0
2006-05-30 12:00:00,78.74,78.77,78.68,78.72,32900.0,28.7446,28.7556,28.7227,28.7373,32900.0
2006-05-30 12:30:00,78.72,78.73,78.6,78.61,6600.0,28.7373,28.741,28.6935,28.6972,6600.0
2006-05-30 13:00:00,78.62,78.64,78.5,78.52,26700.0,28.7008,28.7081,28.657,28.6643,26700.0
2006-05-30 13:30:00,78.55,78.61,78.46,78.56,18600.0,28.6753,28.6972,28.6424,28.6789,18600.0
2006-05-30 14:00:00,78.54,78.64,78.52,78.54,17500.0,28.6716,28.7081,28.6643,28.6716,17500.0
2006-05-30 14:30:00,78.55,78.62,78.55,78.58,19100.0,28.6753,28.7008,28.6753,28.6862,19100.0
2006-05-30 15:00:00,78.59,78.59,78.43,78.44,37700.0,28.6899,28.6899,28.6315,28.6351,37700.0
2006-05-30 15:30:00,78.44,78.45,78.23,78.25,81500.0,28.6351,28.6388,28.5585,28.5658,81500.0
2006-05-31 09:30:00,79.17,79.43,79.16,79.21,67900.0,28.9016,28.9965,28.898,28.9162,67900.0
2006-05-31 10:00:00,79.22,79.44,79.04,79.4,77100.0,28.9199,29.0002,28.8542,28.9856,77100.0
2006-05-31 10:30:00,79.43,79.63,79.13,79.14,67100.0,28.9965,29.0695,28.887,28.8907,67100.0
2006-05-31 11:00:00,79.13,79.29,78.93,79.17,43400.0,28.887,28.9454,28.814,28.9016,43400.0
2006-05-31 11:30:00,79.21,79.36,79.12,79.29,8000.0,28.9162,28.971,28.8834,28.9454,8000.0
2006-05-31 12:00:00,79.28,79.33,79.16,79.28,8900.0,28.9418,28.96,28.898,28.9418,8900.0
2006-05-31 12:30:00,79.25,79.27,79.21,79.21,6900.0,28.9308,28.9381,28.9162,28.9162,6900.0
2006-05-31 13:00:00,79.22,79.22,79.1,79.14,12500.0,28.9199,28.9199,28.8761,28.8907,12500.0
2006-05-31 13:30:00,79.13,79.24,79.13,79.15,23200.0,28.887,28.9272,28.887,28.8943,23200.0
2006-05-31 14:00:00,79.15,79.24,78.94,78.94,32900.0,28.8943,28.9272,28.8177,28.8177,32900.0
2006-05-31 14:30:00,78.96,79.1,78.95,78.99,32100.0,28.825,28.8761,28.8213,28.8359,32100.0
2006-05-31 15:00:00,79.0,79.04,78.9,79.01,43900.0,28.8396,28.8542,28.8031,28.8432,43900.0
2006-05-31 15:30:00,78.99,79.15,78.91,79.12,44400.0,28.8359,28.8943,28.8067,28.8834,44400.0
2006-06-01 09:30:00,78.18,78.3,78.13,78.24,110500.0,28.5402,28.584,28.522,28.5621,110500.0
2006-06-01 10:00:00,78.27,78.44,78.16,78.27,80500.0,28.5731,28.6351,28.5329,28.5731,80500.0
2006-06-01 10:30:00,78.25,78.66,78.25,78.62,80200.0,28.5658,28.7154,28.5658,28.7008,80200.0
2006-06-01 11:00:00,78.62,78.91,78.41,78.85,76800.0,28.7008,28.8067,28.6242,28.7848,76800.0
2006-06-01 11:30:00,78.87,78.88,78.76,78.77,17000.0,28.7921,28.7957,28.7519,28.7556,17000.0
2006-06-01 12:00:00,78.82,78.95,78.82,78.95,12800.0,28.7738,28.8213,28.7738,28.8213,12800.0
2006-06-01 12:30:00,78.92,78.97,78.82,78.91,18500.0,28.8104,28.8286,28.7738,28.8067,18500.0
2006-06-01 13:00:00,78.91,78.92,78.85,78.9,15600.0,28.8067,28.8104,28.7848,28.8031,15600.0
2006-06-01 13:30:00,78.91,78.97,78.88,78.97,17900.0,28.8067,28.8286,28.7957,28.8286,17900.0
2006-06-01 14:00:00,78.97,79.02,78.83,79.02,23300.0,28.8286,28.8469,28.7775,28.8469,23300.0
2006-06-01 14:30:00,79.02,79.07,79.02,79.05,25400.0,28.8469,28.8651,28.8469,28.8578,25400.0
2006-06-01 15:00:00,79.05,79.17,79.0,79.16,40300.0,28.8578,28.9016,28.8396,28.898,40300.0
2006-06-01 15:30:00,79.16,79.31,79.15,79.27,65300.0,28.898,28.9527,28.8943,28.9381,65300.0
2006-06-02 09:30:00,79.82,79.87,79.27,79.4,47200.0,29.1389,29.1572,28.9381,28.9856,47200.0
2006-06-02 10:00:00,79.42,79.62,79.31,79.6,50800.0,28.9929,29.0659,28.9527,29.0586,50800.0
2006-06-02 10:30:00,79.56,79.76,79.38,79.44,39900.0,29.044,29.117,28.9783,29.0002,39900.0
2006-06-02 11:00:00,79.47,79.59,79.24,79.27,23400.0,29.0111,29.0549,28.9272,28.9381,23400.0
2006-06-02 11:30:00,79.24,79.4,79.23,79.23,11700.0,28.9272,28.9856,28.9235,28.9235,11700.0
2006-06-02 12:00:00,79.23,79.31,79.23,79.3,10800.0,28.9235,28.9527,28.9235,28.9491,10800.0
2006-06-02 12:30:00,79.32,79.41,79.27,79.36,7800.0,28.9564,28.9892,28.9381,28.971,7800.0
2006-06-02 13:00:00,79.37,79.52,79.33,79.52,10400.0,28.9746,29.0294,28.96,29.0294,10400.0
2006-06-02 13:30:00,79.53,79.53,79.38,79.4,9300.0,29.033,29.033,28.9783,28.9856,9300.0
2006-06-02 14:00:00,79.42,79.53,79.36,79.36,14800.0,28.9929,29.033,28.971,28.971,14800.0
2006-06-02 14:30:00,79.39,79.46,79.33,79.36,28000.0,28.9819,29.0075,28.96,28.971,28000.0
2006-06-02 15:00:00,79.36,79.5,79.33,79.48,10700.0,28.971,29.0221,28.96,29.0148,10700.0
2006-06-02 15:30:00,79.5,79.51,79.37,79.38,16100.0,29.0221,29.0257,28.9746,28.9783,16100.0
2006-06-05 09:30:00,79.44,79.47,79.17,79.33,55400.0,29.0002,29.0111,28.9016,28.96,55400.0
2006-06-05 10:00:00,79.32,79.46,79.24,79.4,29400.0,28.9564,29.0075,28.9272,28.9856,29400.0
2006-06-05 10:30:00,79.38,79.5,79.26,79.34,32700.0,28.9783,29.0221,28.9345,28.9637,32700.0
2006-06-05 11:00:00,79.34,79.41,79.19,79.25,28900.0,28.9637,28.9892,28.9089,28.9308,28900.0
2006-06-05 11:30:00,79.26,79.33,79.24,79.25,10800.0,28.9345,28.96,28.9272,28.9308,10800.0
2006-06-05 12:00:00,79.25,79.34,79.2,79.23,9800.0,28.9308,28.9637,28.9126,28.9235,9800.0
2006-06-05 12:30:00,79.21,79.24,79.16,79.16,8000.0,28.9162,28.9272,28.898,28.898,8000.0
2006-06-05 13:00:00,79.17,79.24,79.17,79.24,15800.0,28.9016,28.9272,28.9016,28.9272,15800.0
2006-06-05 13:30:00,79.23,79.24,79.19,79.2,8600.0,28.9235,28.9272,28.9089,28.9126,8600.0
2006-06-05 14:00:00,79.19,79.21,78.91,79.01,39900.0,28.9089,28.9162,28.8067,28.8432,39900.0
2006-06-05 14:30:00,78.96,78.96,78.61,78.66,33800.0,28.825,28.825,28.6972,28.7154,33800.0
2006-06-05 15:00:00,78.66,78.72,78.45,78.46,41400.0,28.7154,28.7373,28.6388,28.6424,41400.0
2006-06-05 15:30:00,78.46,78.51,78.35,78.38,32600.0,28.6424,28.6607,28.6023,28.6132,32600.0
2006-06-06 09:30:00,78.85,78.92,78.27,78.42,42500.0,28.7848,28.8104,28.5731,28.6278,42500.0
2006-06-06 10:00:00,78.36,78.71,78.23,78.5,48300.0,28.6059,28.7337,28.5585,28.657,48300.0
2006-06-06 10:30:00,78.5,78.66,78.09,78.13,39900.0,28.657,28.7154,28.5074,28.522,39900.0
2006-06-06 11:00:00,78.14,78.27,77.89,78.13,36500.0,28.5256,28.5731,28.4343,28.522,36500.0
2006-06-06 11:30:00,78.12,78.2,78.0,78.05,23300.0,28.5183,28.5475,28.4745,28.4928,23300.0
2006-06-06 12:00:00,78.06,78.34,78.04,78.11,21000.0,28.4964,28.5986,28.4891,28.5147,21000.0
2006-06-06 12:30:00,78.13,78.42,78.13,78.42,20900.0,28.522,28.6278,28.522,28.6278,20900.0
2006-06-06 13:00:00,78.42,78.46,78.3,78.36,25500.0,28.6278,28.6424,28.584,28.6059,25500.0
2006-06-06 13:30:00,78.37,78.38,78.18,78.31,20700.0,28.6096,28.6132,28.5402,28.5877,20700.0
2006-06-06 14:00:00,78.31,78.31,78.13,78.3,18200.0,28.5877,28.5877,28.522,28.584,18200.0
2006-06-06 14:30:00,78.29,78.36,78.09,78.14,35700.0,28.5804,28.6059,28.5074,28.5256,35700.0
2006-06-06 15:00:00,78.09,78.3,78.09,78.13,22000.0,28.5074,28.584,28.5074,28.522,22000.0
2006-06-06 15:30:00,78.14,78.47,78.06,78.47,35700.0,28.5256,28.6461,28.4964,28.6461,35700.0
2006-06-07 09:30:00,78.97,78.97,78.68,78.93,46800.0,28.8286,28.8286,28.7227,28.814,46800.0
2006-06-07 10:00:00,78.93,79.5,78.93,79.36,69200.0,28.814,29.0221,28.814,28.971,69200.0
2006-06-07 10:30:00,79.34,79.46,79.14,79.27,40000.0,28.9637,29.0075,28.8907,28.9381,40000.0
2006-06-07 11:00:00,79.27,79.44,79.12,79.4,45700.0,28.9381,29.0002,28.8834,28.9856,45700.0
2006-06-07 11:30:00,79.37,79.37,79.05,79.16,27300.0,28.9746,28.9746,28.8578,28.898,27300.0
2006-06-07 12:00:00,79.21,79.41,79.21,79.34,15500.0,28.9162,28.9892,28.9162,28.9637,15500.0
2006-06-07 12:30:00,79.32,79.32,79.16,79.16,10500.0,28.9564,28.9564,28.898,28.898,10500.0
2006-06-07 13:00:00,79.17,79.25,79.08,79.13,9500.0,28.9016,28.9308,28.8688,28.887,9500.0
2006-06-07 13:30:00,79.1,79.14,78.98,79.07,18000.0,28.8761,28.8907,28.8323,28.8651,18000.0
2006-06-07 14:00:00,79.05,79.05,78.82,78.97,11400.0,28.8578,28.8578,28.7738,28.8286,11400.0
2006-06-07 14:30:00,79.03,79.05,78.86,79.03,11300.0,28.8505,28.8578,28.7884,28.8505,11300.0
2006-06-07 15:00:00,79.0,79.05,78.69,78.7,28100.0,28.8396,28.8578,28.7264,28.73,28100.0
2006-06-07 15:30:00,78.68,78.75,78.51,78.58,23600.0,28.7227,28.7483,28.6607,28.6862,23600.0
2006-06-08 09:30:00,77.65,78.15,77.65,78.07,53800.0,28.3467,28.5293,28.3467,28.5001,53800.0
2006-06-08 10:00:00,78.07,78.18,77.81,77.81,82700.0,28.5001,28.5402,28.4051,28.4051,82700.0
2006-06-08 10:30:00,77.79,77.82,77.39,77.47,70900.0,28.3978,28.4088,28.2518,28.281,70900.0
2006-06-08 11:00:00,77.48,77.75,77.45,77.54,79200.0,28.2847,28.3832,28.2737,28.3066,79200.0
2006-06-08 11:30:00,77.55,77.56,77.1,77.14,61900.0,28.3102,28.3139,28.1459,28.1605,61900.0
2006-06-08 12:00:00,77.17,77.55,77.17,77.34,66500.0,28.1715,28.3102,28.1715,28.2336,66500.0
2006-06-08 12:30:00,77.36,77.57,77.26,77.47,15100.0,28.2409,28.3175,28.2044,28.281,15100.0
2006-06-08 13:00:00,77.44,77.44,77.25,77.37,27700.0,28.2701,28.2701,28.2007,28.2445,27700.0
2006-06-08 13:30:00,77.38,77.63,77.3,77.53,52400.0,28.2482,28.3394,28.219,28.3029,52400.0
2006-06-08 14:00:00,77.56,77.7,77.48,77.64,20400.0,28.3139,28.365,28.2847,28.3431,20400.0
2006-06-08 14:30:00,77.59,77.8,77.5,77.52,84700.0,28.3248,28.4015,28.292,28.2993,84700.0
2006-06-08 15:00:00,77.53,77.92,77.53,77.74,56500.0,28.3029,28.4453,28.3029,28.3796,56500.0
2006-06-08 15:30:00,77.71,78.13,77.71,77.9,40400.0,28.3686,28.522,28.3686,28.438,40400.0
2006-06-09 09:30:00,78.38,78.49,78.28,78.4,55900.0,28.6132,28.6534,28.5767,28.6205,55900.0
2006-06-09 10:00:00,78.44,78.54,78.32,78.46,46800.0,28.6351,28.6716,28.5913,28.6424,46800.0
2006-06-09 10:30:00,78.46,78.54,78.3,78.37,39200.0,28.6424,28.6716,28.584,28.6096,39200.0
2006-06-09 11:00:00,78.35,78.45,78.31,78.4,15100.0,28.6023,28.6388,28.5877,28.6205,15100.0
2006-06-09 11:30:00,78.38,78.41,77.89,77.97,26700.0,28.6132,28.6242,28.4343,28.4635,26700.0
2006-06-09 12:00:00,78.0,78.08,77.92,77.93,38300.0,28.4745,28.5037,28.4453,28.4489,38300.0
2006-06-09 12:30:00,77.92,77.99,77.84,77.9,17500.0,28.4453,28.4708,28.4161,28.438,17500.0
2006-06-09 13:00:00,77.88,77.88,77.67,77.78,13600.0,28.4307,28.4307,28.354,28.3942,13600.0
2006-06-09 13:30:00,77.77,77.9,77.73,77.85,11800.0,28.3905,28.438,28.3759,28.4197,11800.0
2006-06-09 14:00:00,77.78,77.91,77.68,77.88,10500.0,28.3942,28.4416,28.3577,28.4307,10500.0
2006-06-09 14:30:00,77.93,78.01,77.9,77.9,8900.0,28.4489,28.4781,28.438,28.438,8900.0
2006-06-09 15:00:00,77.9,77.92,77.8,77.81,10700.0,28.438,28.4453,28.4015,28.4051,10700.0
2006-06-09 15:30:00,77.81,77.97,77.77,77.77,47000.0,28.4051,28.4635,28.3905,28.3905,47000.0
2006-06-12 09:30:00,78.86,78.87,78.58,78.63,95200.0,28.7884,28.7921,28.6862,28.7045,95200.0
2006-06-12 10:00:00,78.57,78.64,78.49,78.54,66700.0,28.6826,28.7081,28.6534,28.6716,66700.0
2006-06-12 10:30:00,78.55,78.59,78.43,78.44,87200.0,28.6753,28.6899,28.6315,28.6351,87200.0
2006-06-12 11:00:00,78.41,78.5,78.27,78.46,52900.0,28.6242,28.657,28.5731,28.6424,52900.0
2006-06-12 11:30:00,78.46,78.59,78.42,78.56,51500.0,28.6424,28.6899,28.6278,28.6789,51500.0
2006-06-12 12:00:00,78.56,78.59,78.5,78.55,14100.0,28.6789,28.6899,28.657,28.6753,14100.0
2006-06-12 12:30:00,78.52,78.56,78.49,78.55,12500.0,28.6643,28.6789,28.6534,28.6753,12500.0
2006-06-12 13:00:00,78.56,78.63,78.52,78.61,38600.0,28.6789,28.7045,28.6643,28.6972,38600.0
2006-06-12 13:30:00,78.59,78.64,78.48,78.56,40800.0,28.6899,28.7081,28.6497,28.6789,40800.0
2006-06-12 14:00:00,78.6,78.6,78.42,78.45,46200.0,28.6935,28.6935,28.6278,28.6388,46200.0
2006-06-12 14:30:00,78.42,78.44,78.36,78.36,26700.0,28.6278,28.6351,28.6059,28.6059,26700.0
2006-06-12 15:00:00,78.32,78.36,78.19,78.2,41300.0,28.5913,28.6059,28.5439,28.5475,41300.0
2006-06-12 15:30:00,78.19,78.26,78.02,78.02,99600.0,28.5439,28.5694,28.4818,28.4818,99600.0
2006-06-13 09:30:00,77.1,77.59,77.1,77.31,108600.0,28.1459,28.3248,28.1459,28.2226,108600.0
2006-06-13 10:00:00,77.31,77.32,76.91,77.12,67800.0,28.2226,28.2263,28.0766,28.1532,67800.0
2006-06-13 10:30:00,77.14,77.14,76.7,76.7,98000.0,28.1605,28.1605,27.9999,27.9999,98000.0
2006-06-13 11:00:00,76.68,76.92,76.54,76.89,114900.0,27.9926,28.0802,27.9415,28.0693,114900.0
2006-06-13 11:30:00,76.92,77.3,76.25,77.3,176000.0,28.0802,28.219,27.8356,28.219,176000.0
2006-06-13 12:00:00,77.3,77.37,77.05,77.05,26200.0,28.219,28.2445,28.1277,28.1277,26200.0
2006-06-13 12:30:00,77.03,77.1,77.0,77.05,9800.0,28.1204,28.1459,28.1094,28.1277,9800.0
2006-06-13 13:00:00,77.04,77.04,76.64,76.64,17200.0,28.124,28.124,27.978,27.978,17200.0
2006-06-13 13:30:00,76.64,76.89,76.55,76.82,41900.0,27.978,28.0693,27.9452,28.0437,41900.0
2006-06-13 14:00:00,76.83,76.83,76.53,76.65,32900.0,28.0474,28.0474,27.9379,27.9817,32900.0
2006-06-13 14:30:00,76.65,76.67,76.3,76.31,69500.0,27.9817,27.989,27.8539,27.8576,69500.0
2006-06-13 15:00:00,76.31,76.79,76.19,76.72,70900.0,27.8576,28.0328,27.8137,28.0072,70900.0
2006-06-13 15:30:00,76.73,76.94,76.51,76.51,77600.0,28.0109,28.0875,27.9306,27.9306,77600.0
2006-06-14 09:30:00,78.04,78.39,77.88,78.39,191200.0,28.4891,28.6169,28.4307,28.6169,191200.0
2006-06-14 10:00:00,78.38,78.5,78.24,78.37,117600.0,28.6132,28.657,28.5621,28.6096,117600.0
2006-06-14 10:30:00,78.38,78.41,78.2,78.28,105500.0,28.6132,28.6242,28.5475,28.5767,105500.0
2006-06-14 11:00:00,78.28,78.4,78.04,78.36,267100.0,28.5767,28.6205,28.4891,28.6059,267100.0
2006-06-14 11:30:00,78.36,78.36,78.08,78.1,24000.0,28.6059,28.6059,28.5037,28.511,24000.0
2006-06-14 12:00:00,78.08,78.19,78.08,78.12,15400.0,28.5037,28.5439,28.5037,28.5183,15400.0
2006-06-14 12:30:00,78.13,78.13,78.01,78.1,12900.0,28.522,28.522,28.4781,28.511,12900.0
2006-06-14 13:00:00,78.13,78.13,77.61,77.65,52200.0,28.522,28.522,28.3321,28.3467,52200.0
2006-06-14 13:30:00,77.68,77.7,77.46,77.62,80200.0,28.3577,28.365,28.2774,28.3358,80200.0
2006-06-14 14:00:00,77.62,77.87,77.62,77.69,51300.0,28.3358,28.427,28.3358,28.3613,51300.0
2006-06-14 14:30:00,77.76,77.76,77.47,77.6,25300.0,28.3869,28.3869,28.281,28.3285,25300.0
2006-06-14 15:00:00,77.6,77.64,77.49,77.54,59300.0,28.3285,28.3431,28.2883,28.3066,59300.0
2006-06-14 15:30:00,77.55,77.91,77.51,77.89,99600.0,28.3102,28.4416,28.2956,28.4343,99600.0
2006-06-15 09:30:00,78.67,78.95,78.67,78.9,91000.0,28.7191,28.8213,28.7191,28.8031,91000.0
2006-06-15 10:00:00,78.9,78.95,78.69,78.82,62600.0,28.8031,28.8213,28.7264,28.7738,62600.0
2006-06-15 10:30:00,78.83,78.99,78.8,78.9,65700.0,28.7775,28.8359,28.7665,28.8031,65700.0
2006-06-15 11:00:00,78.9,78.98,78.8,78.81,47100.0,28.8031,28.8323,28.7665,28.7702,47100.0
2006-06-15 11:30:00,78.86,78.88,78.66,78.69,31500.0,28.7884,28.7957,28.7154,28.7264,31500.0
2006-06-15 12:00:00,78.72,78.72,78.64,78.66,17100.0,28.7373,28.7373,28.7081,28.7154,17100.0
2006-06-15 12:30:00,78.66,78.73,78.66,78.71,9700.0,28.7154,28.741,28.7154,28.7337,9700.0
2006-06-15 13:00:00,78.71,78.71,78.62,78.63,11900.0,28.7337,28.7337,28.7008,28.7045,11900.0
2006-06-15 13:30:00,78.63,78.69,78.55,78.67,17500.0,28.7045,28.7264,28.6753,28.7191,17500.0
2006-06-15 14:00:00,78.67,78.91,78.67,78.87,32700.0,28.7191,28.8067,28.7191,28.7921,32700.0
2006-06-15 14:30:00,78.89,79.11,78.87,79.08,43000.0,28.7994,28.8797,28.7921,28.8688,43000.0
2006-06-15 15:00:00,79.09,79.16,78.99,79.06,48300.0,28.8724,28.898,28.8359,28.8615,48300.0
2006-06-15 15:30:00,79.06,79.23,79.0,79.14,108400.0,28.8615,28.9235,28.8396,28.8907,108400.0
2006-06-16 09:30:00,79.16,79.25,78.95,79.06,60400.0,28.898,28.9308,28.8213,28.8615,60400.0
2006-06-16 10:00:00,78.98,79.1,78.85,78.86,32700.0,28.8323,28.8761,28.7848,28.7884,32700.0
2006-06-16 10:30:00,78.84,78.97,78.67,78.74,33600.0,28.7811,28.8286,28.7191,28.7446,33600.0
2006-06-16 11:00:00,78.78,78.96,78.66,78.69,49800.0,28.7592,28.825,28.7154,28.7264,49800.0
2006-06-16 11:30:00,78.69,78.9,78.69,78.84,8800.0,28.7264,28.8031,28.7264,28.7811,8800.0
2006-06-16 12:00:00,78.9,79.04,78.79,78.79,10800.0,28.8031,28.8542,28.7629,28.7629,10800.0
2006-06-16 12:30:00,78.8,78.8,78.62,78.74,13300.0,28.7665,28.7665,28.7008,28.7446,13300.0
2006-06-16 13:00:00,78.72,78.79,78.72,78.79,3100.0,28.7373,28.7629,28.7373,28.7629,3100.0
2006-06-16 13:30:00,78.82,78.83,78.74,78.83,5400.0,28.7738,28.7775,28.7446,28.7775,5400.0
2006-06-16 14:00:00,78.84,78.94,78.81,78.88,9900.0,28.7811,28.8177,28.7702,28.7957,9900.0
2006-06-16 14:30:00,78.88,78.94,78.84,78.91,24900.0,28.7957,28.8177,28.7811,28.8067,24900.0
2006-06-16 15:00:00,78.92,79.09,78.91,79.09,25600.0,28.8104,28.8724,28.8067,28.8724,25600.0
2006-06-16 15:30:00,79.09,79.13,78.9,78.98,51800.0,28.8724,28.887,28.8031,28.8323,51800.0
2006-06-19 09:30:00,78.76,78.95,78.73,78.89,28200.0,28.7519,28.8213,28.741,28.7994,28200.0
2006-06-19 10:00:00,78.88,78.94,78.7,78.8,24900.0,28.7957,28.8177,28.73,28.7665,24900.0
2006-06-19 10:30:00,78.77,78.89,78.57,78.62,48500.0,28.7556,28.7994,28.6826,28.7008,48500.0
2006-06-19 11:00:00,78.58,78.71,78.55,78.62,15800.0,28.6862,28.7337,28.6753,28.7008,15800.0
2006-06-19 11:30:00,78.63,78.69,78.6,78.69,7700.0,28.7045,28.7264,28.6935,28.7264,7700.0
2006-06-19 12:00:00,78.69,78.72,78.65,78.69,6300.0,28.7264,28.7373,28.7118,28.7264,6300.0
2006-06-19 12:30:00,78.66,78.66,78.59,78.6,6700.0,28.7154,28.7154,28.6899,28.6935,6700.0
2006-06-19 13:00:00,78.59,78.6,78.37,78.37,11800.0,28.6899,28.6935,28.6096,28.6096,11800.0
2006-06-19 13:30:00,78.36,78.46,78.28,78.29,46600.0,28.6059,28.6424,28.5767,28.5804,46600.0
2006-06-19 14:00:00,78.3,78.32,78.14,78.23,31600.0,28.584,28.5913,28.5256,28.5585,31600.0
2006-06-19 14:30:00,78.22,78.23,78.18,78.19,10500.0,28.5548,28.5585,28.5402,28.5439,10500.0
2006-06-19 15:00:00,78.18,78.46,78.17,78.46,50200.0,28.5402,28.6424,28.5366,28.6424,50200.0
2006-06-19 15:30:00,78.46,78.47,78.27,78.34,32000.0,28.6424,28.6461,28.5731,28.5986,32000.0
2006-06-20 09:30:00,78.15,78.25,77.91,78.01,36700.0,28.5293,28.5658,28.4416,28.4781,36700.0
2006-06-20 10:00:00,78.02,78.14,77.75,77.88,72900.0,28.4818,28.5256,28.3832,28.4307,72900.0
2006-06-20 10:30:00,77.88,78.17,77.86,78.07,77600.0,28.4307,28.5366,28.4234,28.5001,77600.0
2006-06-20 11:00:00,78.07,78.41,78.07,78.32,37100.0,28.5001,28.6242,28.5001,28.5913,37100.0
2006-06-20 11:30:00,78.34,78.55,78.24,78.5,11800.0,28.5986,28.6753,28.5621,28.657,11800.0
2006-06-20 12:00:00,78.46,78.48,78.36,78.38,4100.0,28.6424,28.6497,28.6059,28.6132,4100.0
2006-06-20 12:30:00,78.37,78.41,78.32,78.37,8000.0,28.6096,28.6242,28.5913,28.6096,8000.0
2006-06-20 13:00:00,78.35,78.51,78.35,78.46,10100.0,28.6023,28.6607,28.6023,28.6424,10100.0
2006-06-20 13:30:00,78.44,78.52,78.33,78.47,14300.0,28.6351,28.6643,28.595,28.6461,14300.0
2006-06-20 14:00:00,78.46,78.46,78.36,78.36,8900.0,28.6424,28.6424,28.6059,28.6059,8900.0
2006-06-20 14:30:00,78.36,78.5,78.28,78.46,24300.0,28.6059,28.657,28.5767,28.6424,24300.0
2006-06-20 15:00:00,78.46,78.46,78.34,78.38,21100.0,28.6424,28.6424,28.5986,28.6132,21100.0
2006-06-20 15:30:00,78.38,78.39,78.23,78.32,56000.0,28.6132,28.6169,28.5585,28.5913,56000.0
2006-06-21 09:30:00,78.35,78.48,78.27,78.27,40600.0,28.6023,28.6497,28.5731,28.5731,40600.0
2006-06-21 10:00:00,78.29,78.52,78.27,78.32,18600.0,28.5804,28.6643,28.5731,28.5913,18600.0
2006-06-21 10:30:00,78.34,78.46,78.06,78.16,56700.0,28.5986,28.6424,28.4964,28.5329,56700.0
2006-06-21 11:00:00,78.16,78.39,78.16,78.39,23500.0,28.5329,28.6169,28.5329,28.6169,23500.0
2006-06-21 11:30:00,78.37,78.77,78.3,78.64,12600.0,28.6096,28.7556,28.584,28.7081,12600.0
2006-06-21 12:00:00,78.66,78.78,78.58,78.65,23700.0,28.7154,28.7592,28.6862,28.7118,23700.0
2006-06-21 12:30:00,78.69,78.83,78.66,78.75,29900.0,28.7264,28.7775,28.7154,28.7483,29900.0
2006-06-21 13:00:00,78.72,78.8,78.6,78.7,13200.0,28.7373,28.7665,28.6935,28.73,13200.0
2006-06-21 13:30:00,78.69,78.82,78.59,78.8,22700.0,28.7264,28.7738,28.6899,28.7665,22700.0
2006-06-21 14:00:00,78.82,78.91,78.79,78.85,10100.0,28.7738,28.8067,28.7629,28.7848,10100.0
2006-06-21 14:30:00,78.84,78.89,78.75,78.77,8500.0,28.7811,28.7994,28.7483,28.7556,8500.0
2006-06-21 15:00:00,78.75,78.78,78.65,78.78,25000.0,28.7483,28.7592,28.7118,28.7592,25000.0
2006-06-21 15:30:00,78.78,78.78,78.57,78.57,25300.0,28.7592,28.7592,28.6826,28.6826,25300.0
2006-06-22 09:30:00,78.6,78.7,78.54,78.65,18700.0,28.6935,28.73,28.6716,28.7118,18700.0
2006-06-22 10:00:00,78.66,78.66,78.37,78.42,26900.0,28.7154,28.7154,28.6096,28.6278,26900.0
2006-06-22 10:30:00,78.4,78.55,78.22,78.5,41200.0,28.6205,28.6753,28.5548,28.657,41200.0
2006-06-22 11:00:00,78.5,78.64,78.4,78.56,10900.0,28.657,28.7081,28.6205,28.6789,10900.0
2006-06-22 11:30:00,78.62,78.86,78.55,78.82,16800.0,28.7008,28.7884,28.6753,28.7738,16800.0
2006-06-22 12:00:00,78.85,78.95,78.66,78.66,12300.0,28.7848,28.8213,28.7154,28.7154,12300.0
2006-06-22 12:30:00,78.65,78.65,78.45,78.46,9700.0,28.7118,28.7118,28.6388,28.6424,9700.0
2006-06-22 13:00:00,78.48,78.59,78.48,78.54,5100.0,28.6497,28.6899,28.6497,28.6716,5100.0
2006-06-22 13:30:00,78.52,78.52,78.39,78.48,8300.0,28.6643,28.6643,28.6169,28.6497,8300.0
2006-06-22 14:00:00,78.48,78.53,78.4,78.53,10000.0,28.6497,28.668,28.6205,28.668,10000.0
2006-06-22 14:30:00,78.48,78.6,78.42,78.6,13100.0,28.6497,28.6935,28.6278,28.6935,13100.0
2006-06-22 15:00:00,78.6,78.71,78.46,78.67,33700.0,28.6935,28.7337,28.6424,28.7191,33700.0
2006-06-22 15:30:00,78.69,78.72,78.58,78.61,26000.0,28.7264,28.7373,28.6862,28.6972,26000.0
2006-06-23 09:30:00,77.96,77.96,77.74,77.88,67800.0,28.4599,28.4599,28.3796,28.4307,67800.0
2006-06-23 10:00:00,77.88,78.3,77.82,78.16,35200.0,28.4307,28.584,28.4088,28.5329,35200.0
2006-06-23 10:30:00,78.15,78.21,77.97,78.11,92500.0,28.5293,28.5512,28.4635,28.5147,92500.0
2006-06-23 11:00:00,78.04,78.29,78.03,78.23,66500.0,28.4891,28.5804,28.4855,28.5585,66500.0
2006-06-23 11:30:00,78.22,78.25,78.08,78.14,11100.0,28.5548,28.5658,28.5037,28.5256,11100.0
2006-06-23 12:00:00,78.11,78.46,78.07,78.41,7500.0,28.5147,28.6424,28.5001,28.6242,7500.0
2006-06-23 12:30:00,78.46,78.48,78.3,78.32,8000.0,28.6424,28.6497,28.584,28.5913,8000.0
2006-06-23 13:00:00,78.3,78.43,78.3,78.41,5300.0,28.584,28.6315,28.584,28.6242,5300.0
2006-06-23 13:30:00,78.46,78.46,78.35,78.38,6400.0,28.6424,28.6424,28.6023,28.6132,6400.0
2006-06-23 14:00:00,78.36,78.4,78.24,78.25,12100.0,28.6059,28.6205,28.5621,28.5658,12100.0
2006-06-23 14:30:00,78.26,78.31,78.15,78.15,13200.0,28.5694,28.5877,28.5293,28.5293,13200.0
2006-06-23 15:00:00,78.17,78.22,78.09,78.21,12300.0,28.5366,28.5548,28.5074,28.5512,12300.0
2006-06-23 15:30:00,78.21,78.26,78.17,78.17,26300.0,28.5512,28.5694,28.5366,28.5366,26300.0
2006-06-26 09:30:00,77.94,78.04,77.72,77.78,60700.0,28.4526,28.4891,28.3723,28.3942,60700.0
2006-06-26 10:00:00,77.76,77.97,77.67,77.9,33200.0,28.3869,28.4635,28.354,28.438,33200.0
2006-06-26 10:30:00,77.93,78.01,77.78,77.83,29800.0,28.4489,28.4781,28.3942,28.4124,29800.0
2006-06-26 11:00:00,77.81,77.88,77.73,77.78,33100.0,28.4051,28.4307,28.3759,28.3942,33100.0
2006-06-26 11:30:00,77.84,77.87,77.78,77.79,3400.0,28.4161,28.427,28.3942,28.3978,3400.0
2006-06-26 12:00:00,77.83,77.83,77.73,77.83,4000.0,28.4124,28.4124,28.3759,28.4124,4000.0
2006-06-26 12:30:00,77.91,78.09,77.84,78.07,8800.0,28.4416,28.5074,28.4161,28.5001,8800.0
2006-06-26 13:00:00,78.04,78.17,78.04,78.13,5600.0,28.4891,28.5366,28.4891,28.522,5600.0
2006-06-26 13:30:00,78.13,78.2,78.12,78.17,7700.0,28.522,28.5475,28.5183,28.5366,7700.0
2006-06-26 14:00:00,78.19,78.19,78.04,78.06,17200.0,28.5439,28.5439,28.4891,28.4964,17200.0
2006-06-26 14:30:00,78.1,78.27,78.09,78.25,8900.0,28.511,28.5731,28.5074,28.5658,8900.0
2006-06-26 15:00:00,78.21,78.26,78.21,78.25,14000.0,28.5512,28.5694,28.5512,28.5658,14000.0
2006-06-26 15:30:00,78.26,78.34,78.25,78.32,17600.0,28.5694,28.5986,28.5658,28.5913,17600.0
2006-06-27 09:30:00,77.89,77.96,77.78,77.82,44700.0,28.4343,28.4599,28.3942,28.4088,44700.0
2006-06-27 10:00:00,77.78,77.88,77.7,77.75,32300.0,28.3942,28.4307,28.365,28.3832,32300.0
2006-06-27 10:30:00,77.74,77.93,77.68,77.89,29900.0,28.3796,28.4489,28.3577,28.4343,29900.0
2006-06-27 11:00:00,77.87,77.87,77.65,77.8,37400.0,28.427,28.427,28.3467,28.4015,37400.0
2006-06-27 11:30:00,77.81,77.82,77.68,77.71,3000.0,28.4051,28.4088,28.3577,28.3686,3000.0
2006-06-27 12:00:00,77.72,77.73,77.64,77.64,8100.0,28.3723,28.3759,28.3431,28.3431,8100.0
2006-06-27 12:30:00,77.64,77.68,77.57,77.63,9100.0,28.3431,28.3577,28.3175,28.3394,9100.0
2006-06-27 13:00:00,77.6,77.64,77.57,77.62,8600.0,28.3285,28.3431,28.3175,28.3358,8600.0
2006-06-27 13:30:00,77.63,77.68,77.62,77.66,21700.0,28.3394,28.3577,28.3358,28.3504,21700.0
2006-06-27 14:00:00,77.66,77.71,77.62,77.62,14100.0,28.3504,28.3686,28.3358,28.3358,14100.0
2006-06-27 14:30:00,77.6,77.66,77.49,77.53,31800.0,28.3285,28.3504,28.2883,28.3029,31800.0
2006-06-27 15:00:00,77.54,77.67,77.54,77.58,33700.0,28.3066,28.354,28.3066,28.3212,33700.0
2006-06-27 15:30:00,77.59,77.71,77.53,77.53,73800.0,28.3248,28.3686,28.3029,28.3029,73800.0
2006-06-28 09:30:00,78.05,78.14,77.86,77.91,90300.0,28.4928,28.5256,28.4234,28.4416,90300.0
2006-06-28 10:00:00,77.9,78.03,77.85,77.85,77200.0,28.438,28.4855,28.4197,28.4197,77200.0
2006-06-28 10:30:00,77.83,77.83,77.46,77.57,49600.0,28.4124,28.4124,28.2774,28.3175,49600.0
2006-06-28 11:00:00,77.57,77.71,77.39,77.5,97000.0,28.3175,28.3686,28.2518,28.292,97000.0
2006-06-28 11:30:00,77.54,77.61,77.41,77.61,10100.0,28.3066,28.3321,28.2591,28.3321,10100.0
2006-06-28 12:00:00,77.64,77.68,77.61,77.68,13200.0,28.3431,28.3577,28.3321,28.3577,13200.0
2006-06-28 12:30:00,77.68,77.68,77.58,77.61,6800.0,28.3577,28.3577,28.3212,28.3321,6800.0
2006-06-28 13:00:00,77.64,77.68,77.6,77.66,4600.0,28.3431,28.3577,28.3285,28.3504,4600.0
2006-06-28 13:30:00,77.65,77.65,77.52,77.55,6900.0,28.3467,28.3467,28.2993,28.3102,6900.0
2006-06-28 14:00:00,77.55,77.58,77.47,77.54,20700.0,28.3102,28.3212,28.281,28.3066,20700.0
2006-06-28 14:30:00,77.58,77.83,77.58,77.74,20000.0,28.3212,28.4124,28.3212,28.3796,20000.0
2006-06-28 15:00:00,77.71,77.75,77.64,77.69,36100.0,28.3686,28.3832,28.3431,28.3613,36100.0
2006-06-28 15:30:00,77.69,77.79,77.61,77.71,54900.0,28.3613,28.3978,28.3321,28.3686,54900.0
2006-06-29 09:30:00,78.31,78.39,78.19,78.32,55400.0,28.5877,28.6169,28.5439,28.5913,55400.0
2006-06-29 10:00:00,78.27,78.49,78.25,78.46,156300.0,28.5731,28.6534,28.5658,28.6424,156300.0
2006-06-29 10:30:00,78.47,78.7,78.39,78.39,38000.0,28.6461,28.73,28.6169,28.6169,38000.0
2006-06-29 11:00:00,78.42,78.56,78.38,78.47,51600.0,28.6278,28.6789,28.6132,28.6461,51600.0
2006-06-29 11:30:00,78.51,78.68,78.51,78.68,36000.0,28.6607,28.7227,28.6607,28.7227,36000.0
2006-06-29 12:00:00,78.65,78.68,78.55,78.64,16800.0,28.7118,28.7227,28.6753,28.7081,16800.0
2006-06-29 12:30:00,78.65,78.65,78.48,78.51,9100.0,28.7118,28.7118,28.6497,28.6607,9100.0
2006-06-29 13:00:00,78.51,78.65,78.48,78.56,18100.0,28.6607,28.7118,28.6497,28.6789,18100.0
2006-06-29 13:30:00,78.58,78.64,78.46,78.58,31300.0,28.6862,28.7081,28.6424,28.6862,31300.0
2006-06-29 14:00:00,78.57,79.43,78.54,79.41,53700.0,28.6826,28.9965,28.6716,28.9892,53700.0
2006-06-29 14:30:00,79.4,79.78,79.34,79.62,198100.0,28.9856,29.1243,28.9637,29.0659,198100.0
2006-06-29 15:00:00,79.62,79.66,79.37,79.4,275100.0,29.0659,29.0805,28.9746,28.9856,275100.0
2006-06-29 15:30:00,79.41,79.5,79.32,79.41,244900.0,28.9892,29.0221,28.9564,28.9892,244900.0
2006-06-30 09:30:00,80.22,80.31,80.0,80.02,118300.0,29.2849,29.3178,29.2046,29.2119,118300.0
2006-06-30 10:00:00,80.0,80.02,79.7,79.82,80200.0,29.2046,29.2119,29.0951,29.1389,80200.0
2006-06-30 10:30:00,79.83,80.41,79.83,80.4,85200.0,29.1426,29.3543,29.1426,29.3506,85200.0
2006-06-30 11:00:00,80.4,80.44,79.82,79.82,70800.0,29.3506,29.3652,29.1389,29.1389,70800.0
2006-06-30 11:30:00,79.83,79.86,79.75,79.83,22800.0,29.1426,29.1535,29.1133,29.1426,22800.0
2006-06-30 12:00:00,79.79,79.88,79.75,79.88,11800.0,29.128,29.1608,29.1133,29.1608,11800.0
2006-06-30 12:30:00,79.87,79.88,79.75,79.75,7800.0,29.1572,29.1608,29.1133,29.1133,7800.0
2006-06-30 13:00:00,79.75,79.85,79.75,79.84,15300.0,29.1133,29.1499,29.1133,29.1462,15300.0
2006-06-30 13:30:00,79.85,79.93,79.84,79.88,5700.0,29.1499,29.1791,29.1462,29.1608,5700.0
2006-06-30 14:00:00,79.91,80.06,79.89,79.9,23900.0,29.1718,29.2265,29.1645,29.1681,23900.0
2006-06-30 14:30:00,79.89,80.01,79.87,80.01,16300.0,29.1645,29.2083,29.1572,29.2083,16300.0
2006-06-30 15:00:00,80.01,80.05,79.96,80.04,17000.0,29.2083,29.2229,29.19,29.2192,17000.0
2006-06-30 15:30:00,80.04,80.11,80.0,80.08,64500.0,29.2192,29.2448,29.2046,29.2338,64500.0
2006-07-03 09:30:00,79.5,79.53,79.37,79.49,65100.0,29.0221,29.033,28.9746,29.0184,65100.0
2006-07-03 10:00:00,79.48,79.62,79.42,79.6,42500.0,29.0148,29.0659,28.9929,29.0586,42500.0
2006-07-03 10:30:00,79.57,79.59,79.5,79.54,34700.0,29.0476,29.0549,29.0221,29.0367,34700.0
2006-07-03 11:00:00,79.55,79.63,79.24,79.53,56900.0,29.0403,29.0695,28.9272,29.033,56900.0
2006-07-03 11:30:00,79.54,79.82,79.54,79.82,15600.0,29.0367,29.1389,29.0367,29.1389,15600.0
2006-07-03 12:00:00,79.78,79.98,79.78,79.92,36900.0,29.1243,29.1973,29.1243,29.1754,36900.0
2006-07-03 12:30:00,79.93,79.95,79.8,79.82,47800.0,29.1791,29.1864,29.1316,29.1389,47800.0
2006-07-03 13:00:00,79.82,79.82,79.82,79.82,100.0,29.1389,29.1389,29.1389,29.1389,100.0
2006-07-03 13:30:00,79.82,79.82,79.82,79.82,0.0,29.1389,29.1389,29.1389,29.1389,0.0
2006-07-03 14:00:00,79.82,79.82,79.82,79.82,0.0,29.1389,29.1389,29.1389,29.1389,0.0
2006-07-03 14:30:00,79.82,79.82,79.82,79.82,0.0,29.1389,29.1389,29.1389,29.1389,0.0
2006-07-03 15:00:00,79.82,79.82,79.82,79.82,0.0,29.1389,29.1389,29.1389,29.1389,0.0
2006-07-03 15:30:00,79.82,79.82,79.82,79.82,0.0,29.1389,29.1389,29.1389,29.1389,0.0
2006-07-05 09:30:00,78.89,78.89,78.73,78.8,75600.0,28.7994,28.7994,28.741,28.7665,75600.0
2006-07-05 10:00:00,78.77,78.92,78.72,78.87,52000.0,28.7556,28.8104,28.7373,28.7921,52000.0
2006-07-05 10:30:00,78.87,78.88,78.66,78.78,28200.0,28.7921,28.7957,28.7154,28.7592,28200.0
2006-07-05 11:00:00,78.77,79.06,78.73,78.96,26200.0,28.7556,28.8615,28.741,28.825,26200.0
2006-07-05 11:30:00,78.96,79.05,78.93,79.05,20100.0,28.825,28.8578,28.814,28.8578,20100.0
2006-07-05 12:00:00,79.05,79.06,79.01,79.03,6900.0,28.8578,28.8615,28.8432,28.8505,6900.0
2006-07-05 12:30:00,79.03,79.08,79.03,79.03,8200.0,28.8505,28.8688,28.8505,28.8505,8200.0
2006-07-05 13:00:00,79.04,79.21,79.04,79.16,8700.0,28.8542,28.9162,28.8542,28.898,8700.0
2006-07-05 13:30:00,79.19,79.26,79.19,79.2,20900.0,28.9089,28.9345,28.9089,28.9126,20900.0
2006-07-05 14:00:00,79.21,79.24,79.12,79.14,64500.0,28.9162,28.9272,28.8834,28.8907,64500.0
2006-07-05 14:30:00,79.17,79.25,79.13,79.2,21600.0,28.9016,28.9308,28.887,28.9126,21600.0
2006-07-05 15:00:00,79.2,79.26,79.08,79.1,14200.0,28.9126,28.9345,28.8688,28.8761,14200.0
2006-07-05 15:30:00,79.14,79.23,79.04,79.16,26500.0,28.8907,28.9235,28.8542,28.898,26500.0
2006-07-06 09:30:00,80.29,80.39,80.13,80.22,63100.0,29.3105,29.347,29.2521,29.2849,63100.0
2006-07-06 10:00:00,80.23,80.68,80.22,80.61,66200.0,29.2886,29.4529,29.2849,29.4273,66200.0
2006-07-06 10:30:00,80.61,80.61,80.37,80.39,35000.0,29.4273,29.4273,29.3397,29.347,35000.0
2006-07-06 11:00:00,80.39,80.69,80.39,80.62,53800.0,29.347,29.4565,29.347,29.4309,53800.0
2006-07-06 11:30:00,80.64,80.65,80.34,80.43,21600.0,29.4383,29.4419,29.3287,29.3616,21600.0
2006-07-06 12:00:00,80.36,80.41,80.25,80.25,4500.0,29.336,29.3543,29.2959,29.2959,4500.0
2006-07-06 12:30:00,80.23,80.34,80.23,80.24,33600.0,29.2886,29.3287,29.2886,29.2922,33600.0
2006-07-06 13:00:00,80.24,80.33,80.24,80.3,18600.0,29.2922,29.3251,29.2922,29.3141,18600.0
2006-07-06 13:30:00,80.29,80.38,80.29,80.31,19600.0,29.3105,29.3433,29.3105,29.3178,19600.0
2006-07-06 14:00:00,80.31,80.38,80.25,80.31,13200.0,29.3178,29.3433,29.2959,29.3178,13200.0
2006-07-06 14:30:00,80.26,80.27,80.2,80.22,14900.0,29.2995,29.3032,29.2776,29.2849,14900.0
2006-07-06 15:00:00,80.21,80.28,80.21,80.22,23100.0,29.2813,29.3068,29.2813,29.2849,23100.0
2006-07-06 15:30:00,80.22,80.35,80.22,80.33,57400.0,29.2849,29.3324,29.2849,29.3251,57400.0
2006-07-07 09:30:00,81.0,81.12,80.86,80.96,74700.0,29.5697,29.6135,29.5186,29.5551,74700.0
2006-07-07 10:00:00,80.95,81.09,80.9,81.08,34600.0,29.5514,29.6025,29.5332,29.5989,34600.0
2006-07-07 10:30:00,81.09,81.12,80.84,80.84,29800.0,29.6025,29.6135,29.5113,29.5113,29800.0
2006-07-07 11:00:00,80.86,80.88,80.7,80.72,26000.0,29.5186,29.5259,29.4602,29.4675,26000.0
2006-07-07 11:30:00,80.81,80.89,80.65,80.65,9200.0,29.5003,29.5295,29.4419,29.4419,9200.0
2006-07-07 12:00:00,80.61,80.71,80.61,80.67,6200.0,29.4273,29.4638,29.4273,29.4492,6200.0
2006-07-07 12:30:00,80.7,80.77,80.69,80.72,43900.0,29.4602,29.4857,29.4565,29.4675,43900.0
2006-07-07 13:00:00,80.7,80.72,80.58,80.63,8800.0,29.4602,29.4675,29.4163,29.4346,8800.0
2006-07-07 13:30:00,80.66,80.71,80.63,80.63,7200.0,29.4456,29.4638,29.4346,29.4346,7200.0
2006-07-07 14:00:00,80.63,80.64,80.59,80.61,25100.0,29.4346,29.4383,29.42,29.4273,25100.0
2006-07-07 14:30:00,80.61,80.61,80.32,80.32,10800.0,29.4273,29.4273,29.3214,29.3214,10800.0
2006-07-07 15:00:00,80.31,80.39,80.22,80.22,19500.0,29.3178,29.347,29.2849,29.2849,19500.0
2006-07-07 15:30:00,80.22,80.41,80.2,80.41,43400.0,29.2849,29.3543,29.2776,29.3543,43400.0
2006-07-10 09:30:00,80.63,80.9,80.61,80.8,43100.0,29.4346,29.5332,29.4273,29.4967,43100.0
2006-07-10 10:00:00,80.74,80.95,80.74,80.95,17400.0,29.4748,29.5514,29.4748,29.5514,17400.0
2006-07-10 10:30:00,80.87,80.97,80.75,80.97,31700.0,29.5222,29.5587,29.4784,29.5587,31700.0
2006-07-10 11:00:00,81.04,81.13,80.91,81.02,11900.0,29.5843,29.6171,29.5368,29.577,11900.0
2006-07-10 11:30:00,81.01,81.01,80.92,81.0,2600.0,29.5733,29.5733,29.5405,29.5697,2600.0
2006-07-10 12:00:00,81.0,81.0,80.92,80.92,2400.0,29.5697,29.5697,29.5405,29.5405,2400.0
2006-07-10 12:30:00,80.94,80.97,80.92,80.93,4100.0,29.5478,29.5587,29.5405,29.5441,4100.0
2006-07-10 13:00:00,80.92,80.96,80.8,80.81,11200.0,29.5405,29.5551,29.4967,29.5003,11200.0
2006-07-10 13:30:00,80.79,80.8,80.74,80.76,4000.0,29.493,29.4967,29.4748,29.4821,4000.0
2006-07-10 14:00:00,80.77,80.8,80.72,80.8,11400.0,29.4857,29.4967,29.4675,29.4967,11400.0
2006-07-10 14:30:00,80.78,80.78,80.66,80.67,11900.0,29.4894,29.4894,29.4456,29.4492,11900.0
2006-07-10 15:00:00,80.65,80.91,80.61,80.86,16900.0,29.4419,29.5368,29.4273,29.5186,16900.0
2006-07-10 15:30:00,80.86,80.88,80.77,80.83,34600.0,29.5186,29.5259,29.4857,29.5076,34600.0
2006-07-11 09:30:00,80.69,80.73,80.61,80.62,32900.0,29.4565,29.4711,29.4273,29.4309,32900.0
2006-07-11 10:00:00,80.61,80.67,80.52,80.59,19400.0,29.4273,29.4492,29.3944,29.42,19400.0
2006-07-11 10:30:00,80.56,80.56,80.41,80.44,32000.0,29.409,29.409,29.3543,29.3652,32000.0
2006-07-11 11:00:00,80.47,80.48,80.33,80.48,14700.0,29.3762,29.3798,29.3251,29.3798,14700.0
2006-07-11 11:30:00,80.52,80.57,80.48,80.51,6700.0,29.3944,29.4127,29.3798,29.3908,6700.0
2006-07-11 12:00:00,80.53,80.66,80.52,80.6,6800.0,29.3981,29.4456,29.3944,29.4236,6800.0
2006-07-11 12:30:00,80.61,80.66,80.42,80.42,8200.0,29.4273,29.4456,29.3579,29.3579,8200.0
2006-07-11 13:00:00,80.44,80.56,80.38,80.51,20200.0,29.3652,29.409,29.3433,29.3908,20200.0
2006-07-11 13:30:00,80.53,80.69,80.48,80.66,8600.0,29.3981,29.4565,29.3798,29.4456,8600.0
2006-07-11 14:00:00,80.68,80.95,80.62,80.93,13700.0,29.4529,29.5514,29.4309,29.5441,13700.0
2006-07-11 14:30:00,80.93,80.93,80.83,80.85,11600.0,29.5441,29.5441,29.5076,29.5149,11600.0
2006-07-11 15:00:00,80.83,81.17,80.83,81.16,22400.0,29.5076,29.6317,29.5076,29.6281,22400.0
2006-07-11 15:30:00,81.13,81.24,81.1,81.13,42300.0,29.6171,29.6573,29.6062,29.6171,42300.0
2006-07-12 09:30:00,80.54,80.7,80.44,80.58,24300.0,29.4017,29.4602,29.3652,29.4163,24300.0
2006-07-12 10:00:00,80.59,80.59,80.31,80.34,34500.0,29.42,29.42,29.3178,29.3287,34500.0
2006-07-12 10:30:00,80.32,80.42,80.27,80.27,11900.0,29.3214,29.3579,29.3032,29.3032,11900.0
2006-07-12 11:00:00,80.24,80.31,80.1,80.25,34900.0,29.2922,29.3178,29.2411,29.2959,34900.0
2006-07-12 11:30:00,80.29,80.58,80.29,80.58,5600.0,29.3105,29.4163,29.3105,29.4163,5600.0
2006-07-12 12:00:00,80.58,80.58,80.31,80.35,9200.0,29.4163,29.4163,29.3178,29.3324,9200.0
2006-07-12 12:30:00,80.35,80.38,80.33,80.36,5100.0,29.3324,29.3433,29.3251,29.336,5100.0
2006-07-12 13:00:00,80.36,80.36,80.14,80.2,16600.0,29.336,29.336,29.2557,29.2776,16600.0
2006-07-12 13:30:00,80.16,80.21,80.03,80.05,11500.0,29.263,29.2813,29.2156,29.2229,11500.0
2006-07-12 14:00:00,80.05,80.15,80.03,80.12,22100.0,29.2229,29.2594,29.2156,29.2484,22100.0
2006-07-12 14:30:00,80.08,80.18,80.0,80.0,26800.0,29.2338,29.2703,29.2046,29.2046,26800.0
2006-07-12 15:00:00,79.95,80.21,79.92,80.2,15000.0,29.1864,29.2813,29.1754,29.2776,15000.0
2006-07-12 15:30:00,80.16,80.19,80.05,80.07,31800.0,29.263,29.274,29.2229,29.2302,31800.0
2006-07-13 09:30:00,79.48,79.48,79.2,79.31,45800.0,29.0148,29.0148,28.9126,28.9527,45800.0
2006-07-13 10:00:00,79.32,79.46,79.14,79.24,58700.0,28.9564,29.0075,28.8907,28.9272,58700.0
2006-07-13 10:30:00,79.18,79.37,79.15,79.15,33400.0,28.9053,28.9746,28.8943,28.8943,33400.0
2006-07-13 11:00:00,79.15,79.35,78.96,79.34,28300.0,28.8943,28.9673,28.825,28.9637,28300.0
2006-07-13 11:30:00,79.37,79.57,79.27,79.42,31700.0,28.9746,29.0476,28.9381,28.9929,31700.0
2006-07-13 12:00:00,79.41,79.5,79.31,79.47,13300.0,28.9892,29.0221,28.9527,29.0111,13300.0
2006-07-13 12:30:00,79.44,79.5,79.42,79.42,5800.0,29.0002,29.0221,28.9929,28.9929,5800.0
2006-07-13 13:00:00,79.38,79.42,79.17,79.21,7700.0,28.9783,28.9929,28.9016,28.9162,7700.0
2006-07-13 13:30:00,79.15,79.19,79.04,79.04,9600.0,28.8943,28.9089,28.8542,28.8542,9600.0
2006-07-13 14:00:00,79.03,79.09,78.95,79.07,24900.0,28.8505,28.8724,28.8213,28.8651,24900.0
2006-07-13 14:30:00,79.06,79.09,79.01,79.05,27100.0,28.8615,28.8724,28.8432,28.8578,27100.0
2006-07-13 15:00:00,79.06,79.06,78.91,78.98,27000.0,28.8615,28.8615,28.8067,28.8323,27000.0
2006-07-13 15:30:00,78.98,79.11,78.95,79.01,75500.0,28.8323,28.8797,28.8213,28.8432,75500.0
2006-07-14 09:30:00,78.99,79.02,78.68,78.85,29500.0,28.8359,28.8469,28.7227,28.7848,29500.0
2006-07-14 10:00:00,78.85,78.95,78.74,78.87,23100.0,28.7848,28.8213,28.7446,28.7921,23100.0
2006-07-14 10:30:00,78.88,78.89,78.76,78.85,17500.0,28.7957,28.7994,28.7519,28.7848,17500.0
2006-07-14 11:00:00,78.82,78.82,78.48,78.5,29100.0,28.7738,28.7738,28.6497,28.657,29100.0
2006-07-14 11:30:00,78.53,78.73,78.53,78.63,9800.0,28.668,28.741,28.668,28.7045,9800.0
2006-07-14 12:00:00,78.63,78.74,78.56,78.63,10200.0,28.7045,28.7446,28.6789,28.7045,10200.0
2006-07-14 12:30:00,78.65,78.83,78.65,78.8,8800.0,28.7118,28.7775,28.7118,28.7665,8800.0
2006-07-14 13:00:00,78.77,78.85,78.68,78.85,10300.0,28.7556,28.7848,28.7227,28.7848,10300.0
2006-07-14 13:30:00,78.84,78.89,78.79,78.85,7200.0,28.7811,28.7994,28.7629,28.7848,7200.0
2006-07-14 14:00:00,78.85,78.85,78.66,78.66,51000.0,28.7848,28.7848,28.7154,28.7154,51000.0
2006-07-14 14:30:00,78.67,78.7,78.58,78.64,16400.0,28.7191,28.73,28.6862,28.7081,16400.0
2006-07-14 15:00:00,78.64,78.79,78.64,78.78,22500.0,28.7081,28.7629,28.7081,28.7592,22500.0
2006-07-14 15:30:00,78.78,78.95,78.77,78.9,23600.0,28.7592,28.8213,28.7556,28.8031,23600.0
2006-07-17 09:30:00,78.23,78.47,78.19,78.23,77700.0,28.5585,28.6461,28.5439,28.5585,77700.0
2006-07-17 10:00:00,78.24,78.35,77.85,77.9,40900.0,28.5621,28.6023,28.4197,28.438,40900.0
2006-07-17 10:30:00,77.88,78.22,77.88,78.22,29000.0,28.4307,28.5548,28.4307,28.5548,29000.0
2006-07-17 11:00:00,78.18,78.29,78.01,78.16,30500.0,28.5402,28.5804,28.4781,28.5329,30500.0
2006-07-17 11:30:00,78.21,78.54,78.21,78.47,12500.0,28.5512,28.6716,28.5512,28.6461,12500.0
2006-07-17 12:00:00,78.48,78.48,78.4,78.4,8500.0,28.6497,28.6497,28.6205,28.6205,8500.0
2006-07-17 12:30:00,78.45,78.52,78.4,78.42,7500.0,28.6388,28.6643,28.6205,28.6278,7500.0
2006-07-17 13:00:00,78.46,78.57,78.37,78.56,4800.0,28.6424,28.6826,28.6096,28.6789,4800.0
2006-07-17 13:30:00,78.57,78.57,78.46,78.46,5400.0,28.6826,28.6826,28.6424,28.6424,5400.0
2006-07-17 14:00:00,78.46,78.46,78.3,78.32,27800.0,28.6424,28.6424,28.584,28.5913,27800.0
2006-07-17 14:30:00,78.36,78.47,78.3,78.47,25200.0,28.6059,28.6461,28.584,28.6461,25200.0
2006-07-17 15:00:00,78.47,78.51,78.32,78.51,19900.0,28.6461,28.6607,28.5913,28.6607,19900.0
2006-07-17 15:30:00,78.46,78.59,78.42,78.5,35200.0,28.6424,28.6899,28.6278,28.657,35200.0
2006-07-18 09:30:00,79.15,79.21,78.94,79.1,29700.0,28.8943,28.9162,28.8177,28.8761,29700.0
2006-07-18 10:00:00,79.03,79.03,78.87,78.94,32900.0,28.8505,28.8505,28.7921,28.8177,32900.0
2006-07-18 10:30:00,78.85,78.91,78.72,78.75,73400.0,28.7848,28.8067,28.7373,28.7483,73400.0
2006-07-18 11:00:00,78.74,78.8,78.58,78.66,31400.0,28.7446,28.7665,28.6862,28.7154,31400.0
2006-07-18 11:30:00,78.71,78.84,78.7,78.75,7900.0,28.7337,28.7811,28.73,28.7483,7900.0
2006-07-18 12:00:00,78.75,78.75,78.62,78.68,6900.0,28.7483,28.7483,28.7008,28.7227,6900.0
2006-07-18 12:30:00,78.66,78.8,78.59,78.59,6000.0,28.7154,28.7665,28.6899,28.6899,6000.0
2006-07-18 13:00:00,78.55,78.56,78.46,78.55,14500.0,28.6753,28.6789,28.6424,28.6753,14500.0
2006-07-18 13:30:00,78.51,78.53,78.29,78.36,9500.0,28.6607,28.668,28.5804,28.6059,9500.0
2006-07-18 14:00:00,78.36,78.58,78.36,78.58,10200.0,28.6059,28.6862,28.6059,28.6862,10200.0
2006-07-18 14:30:00,78.64,78.83,78.63,78.7,11300.0,28.7081,28.7775,28.7045,28.73,11300.0
2006-07-18 15:00:00,78.7,78.72,78.56,78.68,9800.0,28.73,28.7373,28.6789,28.7227,9800.0
2006-07-18 15:30:00,78.73,78.99,78.72,78.89,22400.0,28.741,28.8359,28.7373,28.7994,22400.0
2006-07-19 09:30:00,78.86,79.17,78.86,79.08,29500.0,28.7884,28.9016,28.7884,28.8688,29500.0
2006-07-19 10:00:00,79.16,79.8,79.16,79.59,72400.0,28.898,29.1316,28.898,29.0549,72400.0
2006-07-19 10:30:00,79.58,80.28,79.58,80.22,57200.0,29.0513,29.3068,29.0513,29.2849,57200.0
2006-07-19 11:00:00,80.22,80.41,79.97,80.26,59900.0,29.2849,29.3543,29.1937,29.2995,59900.0
2006-07-19 11:30:00,80.16,80.28,80.12,80.21,13300.0,29.263,29.3068,29.2484,29.2813,13300.0
2006-07-19 12:00:00,80.14,80.34,80.12,80.24,11700.0,29.2557,29.3287,29.2484,29.2922,11700.0
2006-07-19 12:30:00,80.25,80.51,80.2,80.5,27400.0,29.2959,29.3908,29.2776,29.3871,27400.0
2006-07-19 13:00:00,80.57,80.67,80.46,80.61,25600.0,29.4127,29.4492,29.3725,29.4273,25600.0
2006-07-19 13:30:00,80.61,80.67,80.5,80.51,27000.0,29.4273,29.4492,29.3871,29.3908,27000.0
2006-07-19 14:00:00,80.51,80.69,80.51,80.62,32300.0,29.3908,29.4565,29.3908,29.4309,32300.0
2006-07-19 14:30:00,80.64,80.83,80.61,80.8,15800.0,29.4383,29.5076,29.4273,29.4967,15800.0
2006-07-19 15:00:00,80.79,80.85,80.6,80.7,45000.0,29.493,29.5149,29.4236,29.4602,45000.0
2006-07-19 15:30:00,80.7,80.71,80.63,80.63,46300.0,29.4602,29.4638,29.4346,29.4346,46300.0
2006-07-20 09:30:00,80.5,80.68,80.49,80.51,38400.0,29.3871,29.4529,29.3835,29.3908,38400.0
2006-07-20 10:00:00,80.49,80.6,80.44,80.5,44100.0,29.3835,29.4236,29.3652,29.3871,44100.0
2006-07-20 10:30:00,80.43,80.54,80.32,80.47,20600.0,29.3616,29.4017,29.3214,29.3762,20600.0
2006-07-20 11:00:00,80.52,80.65,80.27,80.41,47300.0,29.3944,29.4419,29.3032,29.3543,47300.0
2006-07-20 11:30:00,80.42,80.59,80.31,80.59,19800.0,29.3579,29.42,29.3178,29.42,19800.0
2006-07-20 12:00:00,80.59,80.59,80.42,80.45,9900.0,29.42,29.42,29.3579,29.3689,9900.0
2006-07-20 12:30:00,80.43,80.44,80.31,80.43,8000.0,29.3616,29.3652,29.3178,29.3616,8000.0
2006-07-20 13:00:00,80.43,80.56,80.43,80.5,5300.0,29.3616,29.409,29.3616,29.3871,5300.0
2006-07-20 13:30:00,80.51,80.51,80.31,80.32,8200.0,29.3908,29.3908,29.3178,29.3214,8200.0
2006-07-20 14:00:00,80.31,80.38,80.16,80.17,22200.0,29.3178,29.3433,29.263,29.2667,22200.0
2006-07-20 14:30:00,80.16,80.45,80.16,80.35,18000.0,29.263,29.3689,29.263,29.3324,18000.0
2006-07-20 15:00:00,80.33,80.36,80.11,80.13,17500.0,29.3251,29.336,29.2448,29.2521,17500.0
2006-07-20 15:30:00,80.13,80.15,79.98,79.99,30100.0,29.2521,29.2594,29.1973,29.201,30100.0
2006-07-21 09:30:00,80.04,80.04,79.63,79.75,55300.0,29.2192,29.2192,29.0695,29.1133,55300.0
2006-07-21 10:00:00,79.72,79.81,79.54,79.66,50300.0,29.1024,29.1353,29.0367,29.0805,50300.0
2006-07-21 10:30:00,79.66,80.03,79.63,79.91,26600.0,29.0805,29.2156,29.0695,29.1718,26600.0
2006-07-21 11:00:00,79.84,79.93,79.73,79.86,19600.0,29.1462,29.1791,29.106,29.1535,19600.0
2006-07-21 11:30:00,79.87,79.91,79.82,79.85,15300.0,29.1572,29.1718,29.1389,29.1499,15300.0
2006-07-21 12:00:00,79.85,79.87,79.77,79.85,12400.0,29.1499,29.1572,29.1207,29.1499,12400.0
2006-07-21 12:30:00,79.86,79.86,79.67,79.73,13300.0,29.1535,29.1535,29.0841,29.106,13300.0
2006-07-21 13:00:00,79.7,79.77,79.66,79.7,19300.0,29.0951,29.1207,29.0805,29.0951,19300.0
2006-07-21 13:30:00,79.7,79.79,79.7,79.73,10500.0,29.0951,29.128,29.0951,29.106,10500.0
2006-07-21 14:00:00,79.73,79.79,79.7,79.79,8000.0,29.106,29.128,29.0951,29.128,8000.0
2006-07-21 14:30:00,79.78,79.79,79.68,79.72,8600.0,29.1243,29.128,29.0878,29.1024,8600.0
2006-07-21 15:00:00,79.73,79.78,79.67,79.73,13100.0,29.106,29.1243,29.0841,29.106,13100.0
2006-07-21 15:30:00,79.71,79.81,79.62,79.64,24400.0,29.0987,29.1353,29.0659,29.0732,24400.0
2006-07-24 09:30:00,80.63,80.8,80.56,80.7,66000.0,29.4346,29.4967,29.409,29.4602,66000.0
2006-07-24 10:00:00,80.7,81.09,80.7,81.08,117800.0,29.4602,29.6025,29.4602,29.5989,117800.0
2006-07-24 10:30:00,81.07,81.28,81.0,81.19,206400.0,29.5952,29.6719,29.5697,29.639,206400.0
2006-07-24 11:00:00,81.19,81.23,81.07,81.17,87200.0,29.639,29.6536,29.5952,29.6317,87200.0
2006-07-24 11:30:00,81.17,81.38,81.17,81.27,170900.0,29.6317,29.7084,29.6317,29.6682,170900.0
2006-07-24 12:00:00,81.28,81.38,81.2,81.34,15000.0,29.6719,29.7084,29.6427,29.6938,15000.0
2006-07-24 12:30:00,81.33,81.39,81.28,81.28,10400.0,29.6901,29.712,29.6719,29.6719,10400.0
2006-07-24 13:00:00,81.28,81.29,81.19,81.2,17200.0,29.6719,29.6755,29.639,29.6427,17200.0
2006-07-24 13:30:00,81.22,81.34,81.21,81.32,11200.0,29.65,29.6938,29.6463,29.6865,11200.0
2006-07-24 14:00:00,81.32,81.33,81.18,81.29,21500.0,29.6865,29.6901,29.6354,29.6755,21500.0
2006-07-24 14:30:00,81.27,81.37,81.24,81.33,23700.0,29.6682,29.7047,29.6573,29.6901,23700.0
2006-07-24 15:00:00,81.34,81.39,81.32,81.32,33000.0,29.6938,29.712,29.6865,29.6865,33000.0
2006-07-24 15:30:00,81.31,81.33,81.17,81.2,89700.0,29.6828,29.6901,29.6317,29.6427,89700.0
2006-07-25 09:30:00,81.18,81.19,80.95,81.11,51900.0,29.6354,29.639,29.5514,29.6098,51900.0
2006-07-25 10:00:00,81.1,81.24,81.03,81.07,34000.0,29.6062,29.6573,29.5806,29.5952,34000.0
2006-07-25 10:30:00,81.06,81.08,80.8,80.97,25100.0,29.5916,29.5989,29.4967,29.5587,25100.0
2006-07-25 11:00:00,80.94,81.0,80.75,80.98,14600.0,29.5478,29.5697,29.4784,29.5624,14600.0
2006-07-25 11:30:00,80.98,81.0,80.87,80.93,9600.0,29.5624,29.5697,29.5222,29.5441,9600.0
2006-07-25 12:00:00,80.9,80.97,80.85,80.97,4400.0,29.5332,29.5587,29.5149,29.5587,4400.0
2006-07-25 12:30:00,80.98,81.09,80.96,81.01,12200.0,29.5624,29.6025,29.5551,29.5733,12200.0
2006-07-25 13:00:00,81.05,81.15,81.01,81.04,7300.0,29.5879,29.6244,29.5733,29.5843,7300.0
2006-07-25 13:30:00,81.04,81.1,81.0,81.08,9300.0,29.5843,29.6062,29.5697,29.5989,9300.0
2006-07-25 14:00:00,81.02,81.07,81.0,81.06,12100.0,29.577,29.5952,29.5697,29.5916,12100.0
2006-07-25 14:30:00,81.05,81.17,80.97,81.16,13000.0,29.5879,29.6317,29.5587,29.6281,13000.0
2006-07-25 15:00:00,81.11,81.43,81.11,81.43,30300.0,29.6098,29.7266,29.6098,29.7266,30300.0
2006-07-25 15:30:00,81.44,81.51,81.29,81.29,45700.0,29.7303,29.7559,29.6755,29.6755,45700.0
2006-07-26 09:30:00,81.65,81.75,81.53,81.58,48200.0,29.807,29.8435,29.7632,29.7814,48200.0
2006-07-26 10:00:00,81.56,81.58,81.26,81.26,23700.0,29.7741,29.7814,29.6646,29.6646,23700.0
2006-07-26 10:30:00,81.21,81.29,81.07,81.23,23200.0,29.6463,29.6755,29.5952,29.6536,23200.0
2006-07-26 11:00:00,81.23,81.34,81.12,81.12,10700.0,29.6536,29.6938,29.6135,29.6135,10700.0
2006-07-26 11:30:00,81.13,81.41,81.13,81.4,7700.0,29.6171,29.7193,29.6171,29.7157,7700.0
2006-07-26 12:00:00,81.4,81.56,81.4,81.52,9200.0,29.7157,29.7741,29.7157,29.7595,9200.0
2006-07-26 12:30:00,81.48,81.48,81.29,81.4,13400.0,29.7449,29.7449,29.6755,29.7157,13400.0
2006-07-26 13:00:00,81.41,81.49,81.35,81.36,13700.0,29.7193,29.7485,29.6974,29.7011,13700.0
2006-07-26 13:30:00,81.36,81.63,81.36,81.58,20600.0,29.7011,29.7997,29.7011,29.7814,20600.0
2006-07-26 14:00:00,81.57,81.63,81.45,81.58,33200.0,29.7778,29.7997,29.7339,29.7814,33200.0
2006-07-26 14:30:00,81.58,81.8,81.58,81.79,21400.0,29.7814,29.8617,29.7814,29.8581,21400.0
2006-07-26 15:00:00,81.77,81.77,81.41,81.53,60900.0,29.8508,29.8508,29.7193,29.7632,60900.0
2006-07-26 15:30:00,81.53,81.58,81.42,81.43,45000.0,29.7632,29.7814,29.723,29.7266,45000.0
2006-07-27 09:30:00,82.46,82.53,82.32,82.39,44000.0,30.1027,30.1282,30.0515,30.0771,44000.0
2006-07-27 10:00:00,82.4,82.46,82.28,82.36,33600.0,30.0808,30.1027,30.0369,30.0661,33600.0
2006-07-27 10:30:00,82.36,82.42,82.26,82.34,32800.0,30.0661,30.0881,30.0296,30.0588,32800.0
2006-07-27 11:00:00,82.31,82.36,82.2,82.21,14700.0,30.0479,30.0661,30.0077,30.0114,14700.0
2006-07-27 11:30:00,82.24,82.36,82.15,82.17,6600.0,30.0223,30.0661,29.9895,29.9968,6600.0
2006-07-27 12:00:00,82.18,82.36,82.18,82.28,10500.0,30.0004,30.0661,30.0004,30.0369,10500.0
2006-07-27 12:30:00,82.28,82.35,82.2,82.26,5400.0,30.0369,30.0625,30.0077,30.0296,5400.0
2006-07-27 13:00:00,82.25,82.26,82.03,82.08,27900.0,30.026,30.0296,29.9457,29.9639,27900.0
2006-07-27 13:30:00,82.05,82.05,81.78,81.79,19100.0,29.953,29.953,29.8544,29.8581,19100.0
2006-07-27 14:00:00,81.78,81.78,81.6,81.73,15900.0,29.8544,29.8544,29.7887,29.8362,15900.0
2006-07-27 14:30:00,81.74,81.81,81.67,81.8,20400.0,29.8398,29.8654,29.8143,29.8617,20400.0
2006-07-27 15:00:00,81.81,81.87,81.5,81.54,21100.0,29.8654,29.8873,29.7522,29.7668,21100.0
2006-07-27 15:30:00,81.53,81.7,81.51,81.69,45200.0,29.7632,29.8252,29.7559,29.8216,45200.0
2006-07-28 09:30:00,82.05,82.26,82.0,82.07,37800.0,29.953,30.0296,29.9347,29.9603,37800.0
2006-07-28 10:00:00,82.0,82.07,81.9,81.98,41500.0,29.9347,29.9603,29.8982,29.9274,41500.0
2006-07-28 10:30:00,81.98,82.47,81.96,82.36,54500.0,29.9274,30.1063,29.9201,30.0661,54500.0
2006-07-28 11:00:00,82.36,82.84,82.36,82.77,52300.0,30.0661,30.2414,30.0661,30.2158,52300.0
2006-07-28 11:30:00,82.73,82.79,82.4,82.5,36300.0,30.2012,30.2231,30.0808,30.1173,36300.0
2006-07-28 12:00:00,82.49,82.56,82.43,82.46,12300.0,30.1136,30.1392,30.0917,30.1027,12300.0
2006-07-28 12:30:00,82.42,82.56,82.32,82.54,15500.0,30.0881,30.1392,30.0515,30.1319,15500.0
2006-07-28 13:00:00,82.54,82.57,82.43,82.51,21400.0,30.1319,30.1428,30.0917,30.1209,21400.0
2006-07-28 13:30:00,82.5,82.54,82.37,82.43,20400.0,30.1173,30.1319,30.0698,30.0917,20400.0
2006-07-28 14:00:00,82.44,82.5,82.4,82.43,6900.0,30.0954,30.1173,30.0808,30.0917,6900.0
2006-07-28 14:30:00,82.43,82.46,82.36,82.46,15400.0,30.0917,30.1027,30.0661,30.1027,15400.0
2006-07-28 15:00:00,82.46,82.49,82.41,82.48,22500.0,30.1027,30.1136,30.0844,30.11,22500.0
2006-07-28 15:30:00,82.46,82.46,82.31,82.4,56600.0,30.1027,30.1027,30.0479,30.0808,56600.0
2006-07-31 09:30:00,82.78,82.95,82.77,82.9,71600.0,30.2195,30.2815,30.2158,30.2633,71600.0
2006-07-31 10:00:00,82.89,82.98,82.84,82.95,31900.0,30.2596,30.2925,30.2414,30.2815,31900.0
2006-07-31 10:30:00,82.93,82.95,82.65,82.87,28500.0,30.2742,30.2815,30.172,30.2523,28500.0
2006-07-31 11:00:00,82.9,82.9,82.54,82.55,43400.0,30.2633,30.2633,30.1319,30.1355,43400.0
2006-07-31 11:30:00,82.5,82.66,82.47,82.62,23200.0,30.1173,30.1757,30.1063,30.1611,23200.0
2006-07-31 12:00:00,82.65,82.67,82.57,82.65,14400.0,30.172,30.1793,30.1428,30.172,14400.0
2006-07-31 12:30:00,82.64,82.65,82.55,82.6,5100.0,30.1684,30.172,30.1355,30.1538,5100.0
2006-07-31 13:00:00,82.63,82.63,82.56,82.56,6300.0,30.1647,30.1647,30.1392,30.1392,6300.0
2006-07-31 13:30:00,82.6,82.67,82.58,82.65,19800.0,30.1538,30.1793,30.1465,30.172,19800.0
2006-07-31 14:00:00,82.65,82.65,82.54,82.57,7800.0,30.172,30.172,30.1319,30.1428,7800.0
2006-07-31 14:30:00,82.56,82.56,82.41,82.53,21800.0,30.1392,30.1392,30.0844,30.1282,21800.0
2006-07-31 15:00:00,82.48,82.58,82.45,82.58,21100.0,30.11,30.1465,30.099,30.1465,21100.0
2006-07-31 15:30:00,82.53,82.58,82.49,82.56,19300.0,30.1282,30.1465,30.1136,30.1392,19300.0
2006-08-01 09:30:00,81.73,81.79,81.58,81.66,36600.0,29.8362,29.8581,29.7814,29.8106,36600.0
2006-08-01 10:00:00,81.58,81.58,81.13,81.2,102300.0,29.7814,29.7814,29.6171,29.6427,102300.0
2006-08-01 10:30:00,81.19,81.4,81.15,81.19,28700.0,29.639,29.7157,29.6244,29.639,28700.0
2006-08-01 11:00:00,81.17,81.58,81.17,81.56,30900.0,29.6317,29.7814,29.6317,29.7741,30900.0
2006-08-01 11:30:00,81.52,81.62,81.52,81.61,23800.0,29.7595,29.796,29.7595,29.7924,23800.0
2006-08-01 12:00:00,81.63,81.79,81.62,81.78,22100.0,29.7997,29.8581,29.796,29.8544,22100.0
2006-08-01 12:30:00,81.79,81.79,81.69,81.73,10100.0,29.8581,29.8581,29.8216,29.8362,10100.0
2006-08-01 13:00:00,81.74,81.78,81.64,81.65,18300.0,29.8398,29.8544,29.8033,29.807,18300.0
2006-08-01 13:30:00,81.7,81.75,81.66,81.69,13700.0,29.8252,29.8435,29.8106,29.8216,13700.0
2006-08-01 14:00:00,81.7,81.73,81.65,81.68,9100.0,29.8252,29.8362,29.807,29.8179,9100.0
2006-08-01 14:30:00,81.68,81.69,81.58,81.62,64000.0,29.8179,29.8216,29.7814,29.796,64000.0
2006-08-01 15:00:00,81.61,81.62,81.53,81.57,66000.0,29.7924,29.796,29.7632,29.7778,66000.0
2006-08-01 15:30:00,81.57,81.67,81.57,81.66,95500.0,29.7778,29.8143,29.7778,29.8106,95500.0
2006-08-02 09:30:00,82.36,82.65,82.36,82.55,44800.0,30.0661,30.172,30.0661,30.1355,44800.0
2006-08-02 10:00:00,82.52,82.61,82.36,82.48,39200.0,30.1246,30.1574,30.0661,30.11,39200.0
2006-08-02 10:30:00,82.49,82.58,82.44,82.51,29500.0,30.1136,30.1465,30.0954,30.1209,29500.0
2006-08-02 11:00:00,82.51,82.65,82.38,82.53,24600.0,30.1209,30.172,30.0735,30.1282,24600.0
2006-08-02 11:30:00,82.53,82.95,82.53,82.94,17300.0,30.1282,30.2815,30.1282,30.2779,17300.0
2006-08-02 12:00:00,82.95,82.95,82.83,82.91,29700.0,30.2815,30.2815,30.2377,30.2669,29700.0
2006-08-02 12:30:00,82.95,82.99,82.89,82.99,16000.0,30.2815,30.2961,30.2596,30.2961,16000.0
2006-08-02 13:00:00,82.99,83.02,82.95,82.98,27300.0,30.2961,30.3071,30.2815,30.2925,27300.0
2006-08-02 13:30:00,82.95,82.99,82.95,82.95,15600.0,30.2815,30.2961,30.2815,30.2815,15600.0
2006-08-02 14:00:00,82.98,83.06,82.93,82.94,19500.0,30.2925,30.3217,30.2742,30.2779,19500.0
2006-08-02 14:30:00,82.93,82.99,82.88,82.95,34400.0,30.2742,30.2961,30.256,30.2815,34400.0
2006-08-02 15:00:00,82.95,82.97,82.86,82.96,39900.0,30.2815,30.2888,30.2487,30.2852,39900.0
2006-08-02 15:30:00,82.97,83.01,82.83,82.86,42100.0,30.2888,30.3034,30.2377,30.2487,42100.0
2006-08-03 09:30:00,82.23,82.33,82.05,82.05,33000.0,30.0187,30.0552,29.953,29.953,33000.0
2006-08-03 10:00:00,82.13,82.31,82.05,82.23,50200.0,29.9822,30.0479,29.953,30.0187,50200.0
2006-08-03 10:30:00,82.21,82.26,81.99,82.14,25300.0,30.0114,30.0296,29.9311,29.9858,25300.0
2006-08-03 11:00:00,82.17,82.39,81.91,81.92,24000.0,29.9968,30.0771,29.9019,29.9055,24000.0
2006-08-03 11:30:00,81.92,82.04,81.87,81.92,29200.0,29.9055,29.9493,29.8873,29.9055,29200.0
2006-08-03 12:00:00,81.93,82.13,81.93,82.13,9300.0,29.9092,29.9822,29.9092,29.9822,9300.0
2006-08-03 12:30:00,82.13,82.21,82.13,82.19,6400.0,29.9822,30.0114,29.9822,30.0041,6400.0
2006-08-03 13:00:00,82.19,82.45,82.19,82.43,14700.0,30.0041,30.099,30.0041,30.0917,14700.0
2006-08-03 13:30:00,82.44,82.57,81.67,82.55,13800.0,30.0954,30.1428,29.8143,30.1355,13800.0
2006-08-03 14:00:00,82.5,82.62,82.47,82.53,16700.0,30.1173,30.1611,30.1063,30.1282,16700.0
2006-08-03 14:30:00,82.54,82.7,82.51,82.65,18000.0,30.1319,30.1903,30.1209,30.172,18000.0
2006-08-03 15:00:00,82.64,82.67,82.59,82.6,12700.0,30.1684,30.1793,30.1501,30.1538,12700.0
2006-08-03 15:30:00,82.6,82.63,82.32,82.35,32900.0,30.1538,30.1647,30.0515,30.0625,32900.0
2006-08-04 09:30:00,82.95,83.14,82.94,82.99,47700.0,30.2815,30.3509,30.2779,30.2961,47700.0
2006-08-04 10:00:00,82.98,83.18,82.98,83.08,29100.0,30.2925,30.3655,30.2925,30.329,29100.0
2006-08-04 10:30:00,83.07,83.19,82.99,83.12,19100.0,30.3253,30.3691,30.2961,30.3436,19100.0
2006-08-04 11:00:00,83.06,83.12,82.76,82.78,26800.0,30.3217,30.3436,30.2122,30.2195,26800.0
2006-08-04 11:30:00,82.83,82.86,82.76,82.76,9800.0,30.2377,30.2487,30.2122,30.2122,9800.0
2006-08-04 12:00:00,82.77,82.87,82.55,82.65,10200.0,30.2158,30.2523,30.1355,30.172,10200.0
2006-08-04 12:30:00,82.61,82.67,82.56,82.61,11700.0,30.1574,30.1793,30.1392,30.1574,11700.0
2006-08-04 13:00:00,82.58,82.6,82.43,82.46,27200.0,30.1465,30.1538,30.0917,30.1027,27200.0
2006-08-04 13:30:00,82.45,82.51,82.32,82.38,44100.0,30.099,30.1209,30.0515,30.0735,44100.0
2006-08-04 14:00:00,82.38,82.51,82.36,82.36,11700.0,30.0735,30.1209,30.0661,30.0661,11700.0
2006-08-04 14:30:00,82.37,82.37,82.11,82.11,27300.0,30.0698,30.0698,29.9749,29.9749,27300.0
2006-08-04 15:00:00,82.12,82.26,82.02,82.2,41500.0,29.9785,30.0296,29.942,30.0077,41500.0
2006-08-04 15:30:00,82.2,82.23,82.1,82.23,83100.0,30.0077,30.0187,29.9712,30.0187,83100.0
2006-08-07 09:30:00,82.53,82.61,82.36,82.49,40300.0,30.1282,30.1574,30.0661,30.1136,40300.0
2006-08-07 10:00:00,82.45,82.63,82.45,82.56,25000.0,30.099,30.1647,30.099,30.1392,25000.0
2006-08-07 10:30:00,82.56,82.56,82.31,82.32,20300.0,30.1392,30.1392,30.0479,30.0515,20300.0
2006-08-07 11:00:00,82.32,82.41,82.24,82.39,14100.0,30.0515,30.0844,30.0223,30.0771,14100.0
2006-08-07 11:30:00,82.38,82.41,82.26,82.4,10800.0,30.0735,30.0844,30.0296,30.0808,10800.0
2006-08-07 12:00:00,82.4,82.51,82.38,82.44,6900.0,30.0808,30.1209,30.0735,30.0954,6900.0
2006-08-07 12:30:00,82.47,82.54,82.46,82.5,14000.0,30.1063,30.1319,30.1027,30.1173,14000.0
2006-08-07 13:00:00,82.49,82.53,82.4,82.45,7600.0,30.1136,30.1282,30.0808,30.099,7600.0
2006-08-07 13:30:00,82.45,82.52,82.42,82.45,24200.0,30.099,30.1246,30.0881,30.099,24200.0
2006-08-07 14:00:00,82.45,82.45,82.36,82.38,15200.0,30.099,30.099,30.0661,30.0735,15200.0
2006-08-07 14:30:00,82.38,82.39,82.29,82.34,16200.0,30.0735,30.0771,30.0406,30.0588,16200.0
2006-08-07 15:00:00,82.35,82.4,82.27,82.36,15700.0,30.0625,30.0808,30.0333,30.0661,15700.0
2006-08-07 15:30:00,82.35,82.46,82.34,82.46,20900.0,30.0625,30.1027,30.0588,30.1027,20900.0
2006-08-08 09:30:00,82.54,82.56,82.34,82.56,43900.0,30.1319,30.1392,30.0588,30.1392,43900.0
2006-08-08 10:00:00,82.62,82.87,82.56,82.58,43200.0,30.1611,30.2523,30.1392,30.1465,43200.0
2006-08-08 10:30:00,82.62,82.62,82.54,82.55,37100.0,30.1611,30.1611,30.1319,30.1355,37100.0
2006-08-08 11:00:00,82.55,82.56,82.21,82.34,41000.0,30.1355,30.1392,30.0114,30.0588,41000.0
2006-08-08 11:30:00,82.34,82.44,82.29,82.4,18800.0,30.0588,30.0954,30.0406,30.0808,18800.0
2006-08-08 12:00:00,82.4,82.51,82.4,82.5,31100.0,30.0808,30.1209,30.0808,30.1173,31100.0
2006-08-08 12:30:00,82.5,82.57,82.5,82.51,15000.0,30.1173,30.1428,30.1173,30.1209,15000.0
2006-08-08 13:00:00,82.5,82.51,82.45,82.5,15400.0,30.1173,30.1209,30.099,30.1173,15400.0
2006-08-08 13:30:00,82.51,82.51,82.4,82.44,6000.0,30.1209,30.1209,30.0808,30.0954,6000.0
2006-08-08 14:00:00,82.45,82.87,82.26,82.26,25300.0,30.099,30.2523,30.0296,30.0296,25300.0
2006-08-08 14:30:00,82.29,82.52,82.22,82.46,31600.0,30.0406,30.1246,30.015,30.1027,31600.0
2006-08-08 15:00:00,82.47,82.49,82.05,82.05,66500.0,30.1063,30.1136,29.953,29.953,66500.0
2006-08-08 15:30:00,82.06,82.14,81.99,82.07,46600.0,29.9566,29.9858,29.9311,29.9603,46600.0
2006-08-09 09:30:00,83.44,83.52,83.26,83.38,61800.0,30.4604,30.4896,30.3947,30.4385,61800.0
2006-08-09 10:00:00,83.38,83.47,83.3,83.44,64000.0,30.4385,30.4714,30.4093,30.4604,64000.0
2006-08-09 10:30:00,83.44,83.71,83.4,83.64,59500.0,30.4604,30.559,30.4458,30.5334,59500.0
2006-08-09 11:00:00,83.63,83.76,83.56,83.56,21900.0,30.5298,30.5772,30.5042,30.5042,21900.0
2006-08-09 11:30:00,83.56,83.73,83.53,83.53,16300.0,30.5042,30.5663,30.4933,30.4933,16300.0
2006-08-09 12:00:00,83.55,83.59,83.4,83.4,8300.0,30.5006,30.5152,30.4458,30.4458,8300.0
2006-08-09 12:30:00,83.43,83.51,83.31,83.35,14100.0,30.4568,30.486,30.413,30.4276,14100.0
2006-08-09 13:00:00,83.34,83.36,83.22,83.24,18800.0,30.4239,30.4312,30.3801,30.3874,18800.0
2006-08-09 13:30:00,83.24,83.25,83.13,83.15,20200.0,30.3874,30.3911,30.3472,30.3545,20200.0
2006-08-09 14:00:00,83.12,83.22,83.09,83.19,13200.0,30.3436,30.3801,30.3326,30.3691,13200.0
2006-08-09 14:30:00,83.19,83.28,83.09,83.09,27500.0,30.3691,30.402,30.3326,30.3326,27500.0
2006-08-09 15:00:00,83.1,83.1,82.93,82.93,21200.0,30.3363,30.3363,30.2742,30.2742,21200.0
2006-08-09 15:30:00,82.93,82.93,82.74,82.78,48900.0,30.2742,30.2742,30.2049,30.2195,48900.0
2006-08-10 09:30:00,82.45,83.39,82.24,82.36,51200.0,30.099,30.4422,30.0223,30.0661,51200.0
2006-08-10 10:00:00,82.32,82.32,82.04,82.2,34400.0,30.0515,30.0515,29.9493,30.0077,34400.0
2006-08-10 10:30:00,82.26,82.29,82.13,82.29,19400.0,30.0296,30.0406,29.9822,30.0406,19400.0
2006-08-10 11:00:00,82.36,82.56,82.28,82.39,22800.0,30.0661,30.1392,30.0369,30.0771,22800.0
2006-08-10 11:30:00,82.37,82.38,82.04,82.22,276600.0,30.0698,30.0735,29.9493,30.015,276600.0
2006-08-10 12:00:00,82.18,82.24,82.11,82.17,18100.0,30.0004,30.0223,29.9749,29.9968,18100.0
2006-08-10 12:30:00,82.13,82.17,82.07,82.12,11500.0,29.9822,29.9968,29.9603,29.9785,11500.0
2006-08-10 13:00:00,82.14,82.14,82.07,82.12,18600.0,29.9858,29.9858,29.9603,29.9785,18600.0
2006-08-10 13:30:00,82.12,82.16,82.07,82.08,73300.0,29.9785,29.9931,29.9603,29.9639,73300.0
2006-08-10 14:00:00,82.09,82.19,82.09,82.1,34800.0,29.9676,30.0041,29.9676,29.9712,34800.0
2006-08-10 14:30:00,82.11,82.21,82.03,82.06,17500.0,29.9749,30.0114,29.9457,29.9566,17500.0
2006-08-10 15:00:00,82.08,82.14,82.04,82.06,17600.0,29.9639,29.9858,29.9493,29.9566,17600.0
2006-08-10 15:30:00,82.07,82.17,82.02,82.13,80500.0,29.9603,29.9968,29.942,29.9822,80500.0
2006-08-11 09:30:00,81.77,81.97,81.76,81.85,176600.0,29.8508,29.9238,29.8471,29.88,176600.0
2006-08-11 10:00:00,81.79,81.97,81.79,81.94,248500.0,29.8581,29.9238,29.8581,29.9128,248500.0
2006-08-11 10:30:00,81.94,81.99,81.8,81.83,219300.0,29.9128,29.9311,29.8617,29.8727,219300.0
2006-08-11 11:00:00,81.83,81.88,81.72,81.72,146500.0,29.8727,29.8909,29.8325,29.8325,146500.0
2006-08-11 11:30:00,81.75,81.87,81.68,81.68,192500.0,29.8435,29.8873,29.8179,29.8179,192500.0
2006-08-11 12:00:00,81.68,81.76,81.64,81.74,27600.0,29.8179,29.8471,29.8033,29.8398,27600.0
2006-08-11 12:30:00,81.74,81.76,81.56,81.57,28400.0,29.8398,29.8471,29.7741,29.7778,28400.0
2006-08-11 13:00:00,81.57,81.63,81.48,81.5,16800.0,29.7778,29.7997,29.7449,29.7522,16800.0
2006-08-11 13:30:00,81.48,81.57,81.44,81.55,22900.0,29.7449,29.7778,29.7303,29.7705,22900.0
2006-08-11 14:00:00,81.55,81.69,81.52,81.53,16600.0,29.7705,29.8216,29.7595,29.7632,16600.0
2006-08-11 14:30:00,81.52,81.66,81.48,81.54,15500.0,29.7595,29.8106,29.7449,29.7668,15500.0
2006-08-11 15:00:00,81.55,81.64,81.48,81.58,27600.0,29.7705,29.8033,29.7449,29.7814,27600.0
2006-08-11 15:30:00,81.58,81.77,81.57,81.72,51400.0,29.7814,29.8508,29.7778,29.8325,51400.0
2006-08-14 09:30:00,82.17,82.35,82.14,82.15,27600.0,29.9968,30.0625,29.9858,29.9895,27600.0
2006-08-14 10:00:00,82.15,82.47,82.11,82.39,32800.0,29.9895,30.1063,29.9749,30.0771,32800.0
2006-08-14 10:30:00,82.39,82.44,82.26,82.33,27500.0,30.0771,30.0954,30.0296,30.0552,27500.0
2006-08-14 11:00:00,82.34,82.5,82.31,82.36,32000.0,30.0588,30.1173,30.0479,30.0661,32000.0
2006-08-14 11:30:00,82.32,82.49,82.32,82.46,17600.0,30.0515,30.1136,30.0515,30.1027,17600.0
2006-08-14 12:00:00,82.46,82.53,82.43,82.47,9600.0,30.1027,30.1282,30.0917,30.1063,9600.0
2006-08-14 12:30:00,82.47,82.47,82.38,82.45,11700.0,30.1063,30.1063,30.0735,30.099,11700.0
2006-08-14 13:00:00,82.44,82.46,82.36,82.41,7200.0,30.0954,30.1027,30.0661,30.0844,7200.0
2006-08-14 13:30:00,82.39,82.45,82.29,82.29,8500.0,30.0771,30.099,30.0406,30.0406,8500.0
2006-08-14 14:00:00,82.32,82.34,82.2,82.26,13200.0,30.0515,30.0588,30.0077,30.0296,13200.0
2006-08-14 14:30:00,82.26,82.27,82.12,82.12,19000.0,30.0296,30.0333,29.9785,29.9785,19000.0
2006-08-14 15:00:00,82.11,82.12,81.9,82.04,22800.0,29.9749,29.9785,29.8982,29.9493,22800.0
2006-08-14 15:30:00,82.01,82.06,81.97,82.01,17800.0,29.9384,29.9566,29.9238,29.9384,17800.0
2006-08-15 09:30:00,82.54,82.64,82.4,82.49,49800.0,30.1319,30.1684,30.0808,30.1136,49800.0
2006-08-15 10:00:00,82.56,82.65,82.47,82.54,21200.0,30.1392,30.172,30.1063,30.1319,21200.0
2006-08-15 10:30:00,82.55,82.76,82.55,82.75,29400.0,30.1355,30.2122,30.1355,30.2085,29400.0
2006-08-15 11:00:00,82.75,82.86,82.7,82.82,21100.0,30.2085,30.2487,30.1903,30.2341,21100.0
2006-08-15 11:30:00,82.8,82.85,82.75,82.75,14300.0,30.2268,30.245,30.2085,30.2085,14300.0
2006-08-15 12:00:00,82.75,82.82,82.7,82.81,13800.0,30.2085,30.2341,30.1903,30.2304,13800.0
2006-08-15 12:30:00,82.83,82.83,82.76,82.78,7900.0,30.2377,30.2377,30.2122,30.2195,7900.0
2006-08-15 13:00:00,82.76,82.79,82.56,82.61,14000.0,30.2122,30.2231,30.1392,30.1574,14000.0
2006-08-15 13:30:00,82.61,82.71,82.59,82.67,6300.0,30.1574,30.1939,30.1501,30.1793,6300.0
2006-08-15 14:00:00,82.67,82.72,82.63,82.69,15100.0,30.1793,30.1976,30.1647,30.1866,15100.0
2006-08-15 14:30:00,82.72,82.85,82.69,82.82,18700.0,30.1976,30.245,30.1866,30.2341,18700.0
2006-08-15 15:00:00,82.82,82.86,82.75,82.77,32500.0,30.2341,30.2487,30.2085,30.2158,32500.0
2006-08-15 15:30:00,82.75,82.78,82.71,82.77,56100.0,30.2085,30.2195,30.1939,30.2158,56100.0
2006-08-16 09:30:00,82.85,82.86,82.71,82.75,50200.0,30.4936,30.4973,30.4421,30.4568,50200.0
2006-08-16 10:00:00,82.72,82.74,82.56,82.69,21000.0,30.4458,30.4532,30.3869,30.4348,21000.0
2006-08-16 10:30:00,82.68,82.77,82.61,82.7,63800.0,30.4311,30.4642,30.4053,30.4384,63800.0
2006-08-16 11:00:00,82.7,82.76,82.63,82.7,21400.0,30.4384,30.4605,30.4127,30.4384,21400.0
2006-08-16 11:30:00,82.7,82.73,82.6,82.64,10100.0,30.4384,30.4495,30.4016,30.4164,10100.0
2006-08-16 12:00:00,82.64,82.7,82.61,82.67,9200.0,30.4164,30.4384,30.4053,30.4274,9200.0
2006-08-16 12:30:00,82.65,82.78,82.65,82.66,11100.0,30.42,30.4679,30.42,30.4237,11100.0
2006-08-16 13:00:00,82.66,82.74,82.59,82.59,31600.0,30.4237,30.4532,30.3979,30.3979,31600.0
2006-08-16 13:30:00,82.6,82.65,82.53,82.6,25600.0,30.4016,30.42,30.3759,30.4016,25600.0
2006-08-16 14:00:00,82.64,82.79,82.6,82.73,42900.0,30.4164,30.4716,30.4016,30.4495,42900.0
2006-08-16 14:30:00,82.73,82.85,82.73,82.8,16200.0,30.4495,30.4936,30.4495,30.4752,16200.0
2006-08-16 15:00:00,82.85,82.85,82.79,82.81,24400.0,30.4936,30.4936,30.4716,30.4789,24400.0
2006-08-16 15:30:00,82.84,82.85,82.77,82.8,39900.0,30.49,30.4936,30.4642,30.4752,39900.0
2006-08-17 09:30:00,82.0,82.07,81.89,81.97,173400.0,30.1808,30.2066,30.1403,30.1698,173400.0
2006-08-17 10:00:00,81.97,82.11,81.92,82.0,91700.0,30.1698,30.2213,30.1514,30.1808,91700.0
2006-08-17 10:30:00,82.0,82.01,81.88,81.98,55400.0,30.1808,30.1845,30.1366,30.1734,55400.0
2006-08-17 11:00:00,81.98,82.1,81.58,81.78,108900.0,30.1734,30.2176,30.0262,30.0998,108900.0
2006-08-17 11:30:00,81.85,81.98,81.84,81.95,51400.0,30.1256,30.1734,30.1219,30.1624,51400.0
2006-08-17 12:00:00,81.95,82.01,81.91,82.01,14000.0,30.1624,30.1845,30.1477,30.1845,14000.0
2006-08-17 12:30:00,82.01,82.08,82.01,82.05,21300.0,30.1845,30.2102,30.1845,30.1992,21300.0
2006-08-17 13:00:00,82.05,82.29,82.03,82.22,21700.0,30.1992,30.2875,30.1918,30.2618,21700.0
2006-08-17 13:30:00,82.22,82.27,82.12,82.12,18300.0,30.2618,30.2802,30.225,30.225,18300.0
2006-08-17 14:00:00,82.12,82.13,81.96,81.97,25100.0,30.225,30.2286,30.1661,30.1698,25100.0
2006-08-17 14:30:00,81.97,81.97,81.87,81.92,55800.0,30.1698,30.1698,30.1329,30.1514,55800.0
2006-08-17 15:00:00,81.92,82.06,81.91,81.97,21500.0,30.1514,30.2029,30.1477,30.1698,21500.0
2006-08-17 15:30:00,81.97,81.97,81.88,81.96,40900.0,30.1698,30.1698,30.1366,30.1661,40900.0
2006-08-18 09:30:00,82.07,82.25,81.87,81.91,61600.0,30.2066,30.2728,30.1329,30.1477,61600.0
2006-08-18 10:00:00,81.94,82.01,81.58,81.69,37300.0,30.1587,30.1845,30.0262,30.0667,37300.0
2006-08-18 10:30:00,81.66,81.78,81.63,81.75,25400.0,30.0557,30.0998,30.0446,30.0888,25400.0
2006-08-18 11:00:00,81.76,81.82,81.48,81.51,44400.0,30.0925,30.1145,29.9894,30.0004,44400.0
2006-08-18 11:30:00,81.58,81.74,81.48,81.74,26700.0,30.0262,30.0851,29.9894,30.0851,26700.0
2006-08-18 12:00:00,81.74,81.78,81.68,81.77,33200.0,30.0851,30.0998,30.063,30.0961,33200.0
2006-08-18 12:30:00,81.78,81.93,81.78,81.92,28900.0,30.0998,30.155,30.0998,30.1514,28900.0
2006-08-18 13:00:00,81.93,81.97,81.93,81.97,25100.0,30.155,30.1698,30.155,30.1698,25100.0
2006-08-18 13:30:00,81.97,82.09,81.97,82.06,15100.0,30.1698,30.2139,30.1698,30.2029,15100.0
2006-08-18 14:00:00,82.05,82.07,81.97,81.98,17400.0,30.1992,30.2066,30.1698,30.1734,17400.0
2006-08-18 14:30:00,82.0,82.06,81.97,81.97,8500.0,30.1808,30.2029,30.1698,30.1698,8500.0
2006-08-18 15:00:00,81.96,82.02,81.96,82.01,18500.0,30.1661,30.1882,30.1661,30.1845,18500.0
2006-08-18 15:30:00,82.01,82.01,81.95,81.97,37200.0,30.1845,30.1845,30.1624,30.1698,37200.0
2006-08-21 09:30:00,81.63,81.69,81.54,81.58,39900.0,30.0446,30.0667,30.0115,30.0262,39900.0
2006-08-21 10:00:00,81.55,81.62,81.37,81.39,40500.0,30.0152,30.0409,29.9489,29.9563,40500.0
2006-08-21 10:30:00,81.39,81.53,81.38,81.48,39900.0,29.9563,30.0078,29.9526,29.9894,39900.0
2006-08-21 11:00:00,81.47,81.51,81.26,81.39,35100.0,29.9857,30.0004,29.9084,29.9563,35100.0
2006-08-21 11:30:00,81.39,81.48,81.37,81.46,14800.0,29.9563,29.9894,29.9489,29.982,14800.0
2006-08-21 12:00:00,81.43,81.45,81.4,81.44,8900.0,29.971,29.9784,29.96,29.9747,8900.0
2006-08-21 12:30:00,81.45,81.52,81.45,81.49,8400.0,29.9784,30.0041,29.9784,29.9931,8400.0
2006-08-21 13:00:00,81.48,81.49,81.45,81.46,15800.0,29.9894,29.9931,29.9784,29.982,15800.0
2006-08-21 13:30:00,81.46,81.5,81.44,81.5,11700.0,29.982,29.9968,29.9747,29.9968,11700.0
2006-08-21 14:00:00,81.49,81.51,81.43,81.44,15800.0,29.9931,30.0004,29.971,29.9747,15800.0
2006-08-21 14:30:00,81.45,81.47,81.41,81.45,25300.0,29.9784,29.9857,29.9636,29.9784,25300.0
2006-08-21 15:00:00,81.45,81.5,81.42,81.48,35700.0,29.9784,29.9968,29.9673,29.9894,35700.0
2006-08-21 15:30:00,81.48,81.5,81.37,81.39,64100.0,29.9894,29.9968,29.9489,29.9563,64100.0
2006-08-22 09:30:00,81.29,81.45,81.28,81.32,47000.0,29.9195,29.9784,29.9158,29.9305,47000.0
2006-08-22 10:00:00,81.34,81.48,81.29,81.48,52800.0,29.9379,29.9894,29.9195,29.9894,52800.0
2006-08-22 10:30:00,81.48,81.63,81.46,81.55,75300.0,29.9894,30.0446,29.982,30.0152,75300.0
2006-08-22 11:00:00,81.55,81.6,81.36,81.36,32600.0,30.0152,30.0336,29.9452,29.9452,32600.0
2006-08-22 11:30:00,81.38,81.58,81.31,81.49,18800.0,29.9526,30.0262,29.9268,29.9931,18800.0
2006-08-22 12:00:00,81.49,81.53,81.46,81.52,44900.0,29.9931,30.0078,29.982,30.0041,44900.0
2006-08-22 12:30:00,81.51,81.56,81.5,81.56,9500.0,30.0004,30.0188,29.9968,30.0188,9500.0
2006-08-22 13:00:00,81.55,81.55,81.41,81.5,57400.0,30.0152,30.0152,29.9636,29.9968,57400.0
2006-08-22 13:30:00,81.49,81.49,81.33,81.38,50100.0,29.9931,29.9931,29.9342,29.9526,50100.0
2006-08-22 14:00:00,81.37,81.37,81.24,81.29,14800.0,29.9489,29.9489,29.9011,29.9195,14800.0
2006-08-22 14:30:00,81.29,81.37,81.28,81.37,27000.0,29.9195,29.9489,29.9158,29.9489,27000.0
2006-08-22 15:00:00,81.37,81.39,81.32,81.32,41800.0,29.9489,29.9563,29.9305,29.9305,41800.0
2006-08-22 15:30:00,81.31,81.32,81.29,81.31,28500.0,29.9268,29.9305,29.9195,29.9268,28500.0
2006-08-23 09:30:00,81.41,81.44,81.35,81.44,40500.0,29.9636,29.9747,29.9416,29.9747,40500.0
2006-08-23 10:00:00,81.44,81.45,81.04,81.19,52600.0,29.9747,29.9784,29.8275,29.8827,52600.0
2006-08-23 10:30:00,81.19,81.2,80.92,81.0,50500.0,29.8827,29.8863,29.7833,29.8127,50500.0
2006-08-23 11:00:00,81.02,81.04,80.76,80.95,48400.0,29.8201,29.8275,29.7244,29.7943,48400.0
2006-08-23 11:30:00,80.99,81.15,80.98,81.09,23400.0,29.8091,29.8679,29.8054,29.8459,23400.0
2006-08-23 12:00:00,81.07,81.09,81.05,81.09,4800.0,29.8385,29.8459,29.8311,29.8459,4800.0
2006-08-23 12:30:00,81.09,81.12,81.05,81.12,9500.0,29.8459,29.8569,29.8311,29.8569,9500.0
2006-08-23 13:00:00,81.12,81.12,81.07,81.07,9600.0,29.8569,29.8569,29.8385,29.8385,9600.0
2006-08-23 13:30:00,81.08,81.08,80.94,81.0,4100.0,29.8422,29.8422,29.7907,29.8127,4100.0
2006-08-23 14:00:00,81.01,81.01,80.97,81.0,6000.0,29.8164,29.8164,29.8017,29.8127,6000.0
2006-08-23 14:30:00,80.99,81.02,80.97,81.01,4700.0,29.8091,29.8201,29.8017,29.8164,4700.0
2006-08-23 15:00:00,81.01,81.02,80.94,80.95,11700.0,29.8164,29.8201,29.7907,29.7943,11700.0
2006-08-23 15:30:00,80.95,81.09,80.9,80.95,40000.0,29.7943,29.8459,29.7759,29.7943,40000.0
2006-08-24 09:30:00,81.19,81.19,81.05,81.12,33300.0,29.8827,29.8827,29.8311,29.8569,33300.0
2006-08-24 10:00:00,81.13,81.19,80.98,81.04,32200.0,29.8606,29.8827,29.8054,29.8275,32200.0
2006-08-24 10:30:00,81.04,81.07,80.72,80.75,43400.0,29.8275,29.8385,29.7097,29.7207,43400.0
2006-08-24 11:00:00,80.72,80.98,80.72,80.95,26900.0,29.7097,29.8054,29.7097,29.7943,26900.0
2006-08-24 11:30:00,80.91,80.98,80.86,80.91,7900.0,29.7796,29.8054,29.7612,29.7796,7900.0
2006-08-24 12:00:00,80.9,80.9,80.79,80.82,11000.0,29.7759,29.7759,29.7354,29.7465,11000.0
2006-08-24 12:30:00,80.82,80.91,80.79,80.9,10700.0,29.7465,29.7796,29.7354,29.7759,10700.0
2006-08-24 13:00:00,80.9,80.91,80.84,80.9,5600.0,29.7759,29.7796,29.7538,29.7759,5600.0
2006-08-24 13:30:00,80.87,80.95,80.87,80.91,6600.0,29.7649,29.7943,29.7649,29.7796,6600.0
2006-08-24 14:00:00,80.96,81.11,80.95,81.04,15000.0,29.798,29.8532,29.7943,29.8275,15000.0
2006-08-24 14:30:00,81.05,81.09,81.02,81.09,11500.0,29.8311,29.8459,29.8201,29.8459,11500.0
2006-08-24 15:00:00,81.09,81.09,80.94,81.02,11800.0,29.8459,29.8459,29.7907,29.8201,11800.0
2006-08-24 15:30:00,81.04,81.04,80.9,80.93,30200.0,29.8275,29.8275,29.7759,29.787,30200.0
2006-08-25 09:30:00,81.2,81.39,81.15,81.37,54600.0,29.8863,29.9563,29.8679,29.9489,54600.0
2006-08-25 10:00:00,81.39,81.45,81.17,81.32,44800.0,29.9563,29.9784,29.8753,29.9305,44800.0
2006-08-25 10:30:00,81.32,81.4,81.21,81.34,22000.0,29.9305,29.96,29.89,29.9379,22000.0
2006-08-25 11:00:00,81.37,81.61,81.33,81.52,27000.0,29.9489,30.0373,29.9342,30.0041,27000.0
2006-08-25 11:30:00,81.48,81.52,81.23,81.3,17500.0,29.9894,30.0041,29.8974,29.9232,17500.0
2006-08-25 12:00:00,81.37,81.43,81.29,81.29,14600.0,29.9489,29.971,29.9195,29.9195,14600.0
2006-08-25 12:30:00,81.39,81.43,81.25,81.39,12700.0,29.9563,29.971,29.9048,29.9563,12700.0
2006-08-25 13:00:00,81.37,81.39,81.31,81.38,6900.0,29.9489,29.9563,29.9268,29.9526,6900.0
2006-08-25 13:30:00,81.38,81.39,81.33,81.37,10200.0,29.9526,29.9563,29.9342,29.9489,10200.0
2006-08-25 14:00:00,81.35,81.4,81.32,81.36,10200.0,29.9416,29.96,29.9305,29.9452,10200.0
2006-08-25 14:30:00,81.36,81.39,81.33,81.36,9000.0,29.9452,29.9563,29.9342,29.9452,9000.0
2006-08-25 15:00:00,81.37,81.43,81.33,81.36,26400.0,29.9489,29.971,29.9342,29.9452,26400.0
2006-08-25 15:30:00,81.38,81.39,81.29,81.32,29200.0,29.9526,29.9563,29.9195,29.9305,29200.0
2006-08-28 09:30:00,81.31,81.33,81.18,81.33,13800.0,29.9268,29.9342,29.879,29.9342,13800.0
2006-08-28 10:00:00,81.34,81.7,81.33,81.69,18500.0,29.9379,30.0704,29.9342,30.0667,18500.0
2006-08-28 10:30:00,81.68,81.76,81.6,81.74,22300.0,30.063,30.0925,30.0336,30.0851,22300.0
2006-08-28 11:00:00,81.72,81.84,81.7,81.75,14700.0,30.0777,30.1219,30.0704,30.0888,14700.0
2006-08-28 11:30:00,81.74,81.86,81.67,81.84,22000.0,30.0851,30.1293,30.0593,30.1219,22000.0
2006-08-28 12:00:00,81.82,81.86,81.79,81.83,14400.0,30.1145,30.1293,30.1035,30.1182,14400.0
2006-08-28 12:30:00,81.81,81.86,81.79,81.79,7100.0,30.1109,30.1293,30.1035,30.1035,7100.0
2006-08-28 13:00:00,81.84,81.84,81.76,81.77,7900.0,30.1219,30.1219,30.0925,30.0961,7900.0
2006-08-28 13:30:00,81.78,81.8,81.74,81.79,10500.0,30.0998,30.1072,30.0851,30.1035,10500.0
2006-08-28 14:00:00,81.82,81.92,81.82,81.91,7700.0,30.1145,30.1514,30.1145,30.1477,7700.0
2006-08-28 14:30:00,81.92,81.92,81.81,81.9,12000.0,30.1514,30.1514,30.1109,30.144,12000.0
2006-08-28 15:00:00,81.91,81.91,81.8,81.8,13700.0,30.1477,30.1477,30.1072,30.1072,13700.0
2006-08-28 15:30:00,81.79,81.81,81.69,81.73,35800.0,30.1035,30.1109,30.0667,30.0814,35800.0
2006-08-29 09:30:00,82.07,82.08,82.01,82.06,20800.0,30.2066,30.2102,30.1845,30.2029,20800.0
2006-08-29 10:00:00,82.1,82.11,81.78,81.8,34500.0,30.2176,30.2213,30.0998,30.1072,34500.0
2006-08-29 10:30:00,81.77,81.83,81.61,81.76,34700.0,30.0961,30.1182,30.0373,30.0925,34700.0
2006-08-29 11:00:00,81.78,81.97,81.73,81.84,14900.0,30.0998,30.1698,30.0814,30.1219,14900.0
2006-08-29 11:30:00,81.86,81.86,81.56,81.6,14000.0,30.1293,30.1293,30.0188,30.0336,14000.0
2006-08-29 12:00:00,81.6,81.66,81.54,81.62,6900.0,30.0336,30.0557,30.0115,30.0409,6900.0
2006-08-29 12:30:00,81.63,81.71,81.59,81.66,7500.0,30.0446,30.0741,30.0299,30.0557,7500.0
2006-08-29 13:00:00,81.69,81.78,81.65,81.75,5800.0,30.0667,30.0998,30.052,30.0888,5800.0
2006-08-29 13:30:00,81.72,81.86,81.69,81.72,13600.0,30.0777,30.1293,30.0667,30.0777,13600.0
2006-08-29 14:00:00,81.68,82.06,81.59,81.97,40400.0,30.063,30.2029,30.0299,30.1698,40400.0
2006-08-29 14:30:00,81.99,82.18,81.99,82.06,33900.0,30.1771,30.247,30.1771,30.2029,33900.0
2006-08-29 15:00:00,82.11,82.15,81.95,82.08,32000.0,30.2213,30.236,30.1624,30.2102,32000.0
2006-08-29 15:30:00,82.12,82.23,82.09,82.16,48600.0,30.225,30.2654,30.2139,30.2397,48600.0
2006-08-30 09:30:00,82.51,82.56,82.41,82.41,52000.0,30.3685,30.3869,30.3317,30.3317,52000.0
2006-08-30 10:00:00,82.44,82.65,82.4,82.54,40300.0,30.3427,30.42,30.328,30.3795,40300.0
2006-08-30 10:30:00,82.55,82.57,82.41,82.54,37000.0,30.3832,30.3906,30.3317,30.3795,37000.0
2006-08-30 11:00:00,82.5,82.54,82.39,82.39,21600.0,30.3648,30.3795,30.3243,30.3243,21600.0
2006-08-30 11:30:00,82.42,82.42,82.17,82.31,14200.0,30.3354,30.3354,30.2434,30.2949,14200.0
2006-08-30 12:00:00,82.31,82.37,82.21,82.23,8000.0,30.2949,30.317,30.2581,30.2654,8000.0
2006-08-30 12:30:00,82.21,82.33,82.21,82.33,5400.0,30.2581,30.3023,30.2581,30.3023,5400.0
2006-08-30 13:00:00,82.35,82.36,82.29,82.34,6600.0,30.3096,30.3133,30.2875,30.3059,6600.0
2006-08-30 13:30:00,82.35,82.4,82.32,82.36,4900.0,30.3096,30.328,30.2986,30.3133,4900.0
2006-08-30 14:00:00,82.38,82.49,82.34,82.48,25000.0,30.3207,30.3611,30.3059,30.3575,25000.0
2006-08-30 14:30:00,82.46,82.46,82.32,82.4,32100.0,30.3501,30.3501,30.2986,30.328,32100.0
2006-08-30 15:00:00,82.4,82.47,82.34,82.44,16400.0,30.328,30.3538,30.3059,30.3427,16400.0
2006-08-30 15:30:00,82.44,82.44,82.27,82.35,23000.0,30.3427,30.3427,30.2802,30.3096,23000.0
2006-08-31 09:30:00,82.67,82.71,82.59,82.68,28700.0,30.4274,30.4421,30.3979,30.4311,28700.0
2006-08-31 10:00:00,82.66,82.76,82.54,82.54,33400.0,30.4237,30.4605,30.3795,30.3795,33400.0
2006-08-31 10:30:00,82.51,82.52,82.4,82.44,26400.0,30.3685,30.3722,30.328,30.3427,26400.0
2006-08-31 11:00:00,82.41,82.51,82.28,82.36,37800.0,30.3317,30.3685,30.2839,30.3133,37800.0
2006-08-31 11:30:00,82.37,82.46,82.32,82.39,8100.0,30.317,30.3501,30.2986,30.3243,8100.0
2006-08-31 12:00:00,82.45,82.51,82.38,82.43,18100.0,30.3464,30.3685,30.3207,30.3391,18100.0
2006-08-31 12:30:00,82.44,82.51,82.42,82.43,21300.0,30.3427,30.3685,30.3354,30.3391,21300.0
2006-08-31 13:00:00,82.45,82.47,82.41,82.45,11300.0,30.3464,30.3538,30.3317,30.3464,11300.0
2006-08-31 13:30:00,82.47,82.49,82.42,82.49,11800.0,30.3538,30.3611,30.3354,30.3611,11800.0
2006-08-31 14:00:00,82.48,82.55,82.46,82.52,4400.0,30.3575,30.3832,30.3501,30.3722,4400.0
2006-08-31 14:30:00,82.51,82.59,82.46,82.59,10400.0,30.3685,30.3979,30.3501,30.3979,10400.0
2006-08-31 15:00:00,82.59,82.65,82.55,82.56,17100.0,30.3979,30.42,30.3832,30.3869,17100.0
2006-08-31 15:30:00,82.56,82.56,82.44,82.47,31900.0,30.3869,30.3869,30.3427,30.3538,31900.0
2006-09-01 09:30:00,82.71,82.83,82.71,82.74,45100.0,30.4421,30.4863,30.4421,30.4532,45100.0
2006-09-01 10:00:00,82.75,82.86,82.53,82.55,32500.0,30.4568,30.4973,30.3759,30.3832,32500.0
2006-09-01 10:30:00,82.53,82.7,82.44,82.65,25800.0,30.3759,30.4384,30.3427,30.42,25800.0
2006-09-01 11:00:00,82.66,82.73,82.46,82.48,13400.0,30.4237,30.4495,30.3501,30.3575,13400.0
2006-09-01 11:30:00,82.47,82.61,82.39,82.52,26000.0,30.3538,30.4053,30.3243,30.3722,26000.0
2006-09-01 12:00:00,82.58,82.68,82.54,82.67,6100.0,30.3943,30.4311,30.3795,30.4274,6100.0
2006-09-01 12:30:00,82.69,82.79,82.68,82.79,11600.0,30.4348,30.4716,30.4311,30.4716,11600.0
2006-09-01 13:00:00,82.77,82.79,82.71,82.73,12900.0,30.4642,30.4716,30.4421,30.4495,12900.0
2006-09-01 13:30:00,82.72,82.79,82.69,82.75,13200.0,30.4458,30.4716,30.4348,30.4568,13200.0
2006-09-01 14:00:00,82.75,82.75,82.62,82.65,5700.0,30.4568,30.4568,30.409,30.42,5700.0
2006-09-01 14:30:00,82.65,82.65,82.58,82.64,11000.0,30.42,30.42,30.3943,30.4164,11000.0
2006-09-01 15:00:00,82.63,82.65,82.53,82.58,11400.0,30.4127,30.42,30.3759,30.3943,11400.0
2006-09-01 15:30:00,82.61,82.67,82.56,82.62,19900.0,30.4053,30.4274,30.3869,30.409,19900.0
2006-09-05 09:30:00,82.68,82.68,82.5,82.61,30400.0,30.4311,30.4311,30.3648,30.4053,30400.0
2006-09-05 10:00:00,82.61,82.66,82.54,82.56,17700.0,30.4053,30.4237,30.3795,30.3869,17700.0
2006-09-05 10:30:00,82.52,82.56,82.43,82.43,30600.0,30.3722,30.3869,30.3391,30.3391,30600.0
2006-09-05 11:00:00,82.46,82.58,82.46,82.58,17600.0,30.3501,30.3943,30.3501,30.3943,17600.0
2006-09-05 11:30:00,82.6,82.85,82.6,82.79,12100.0,30.4016,30.4936,30.4016,30.4716,12100.0
2006-09-05 12:00:00,82.75,82.78,82.67,82.75,8200.0,30.4568,30.4679,30.4274,30.4568,8200.0
2006-09-05 12:30:00,82.79,82.8,82.76,82.76,3700.0,30.4716,30.4752,30.4605,30.4605,3700.0
2006-09-05 13:00:00,82.74,82.78,82.69,82.78,4200.0,30.4532,30.4679,30.4348,30.4679,4200.0
2006-09-05 13:30:00,82.78,82.78,82.67,82.74,7400.0,30.4679,30.4679,30.4274,30.4532,7400.0
2006-09-05 14:00:00,82.74,82.81,82.68,82.72,8600.0,30.4532,30.4789,30.4311,30.4458,8600.0
2006-09-05 14:30:00,82.76,82.84,82.74,82.83,8800.0,30.4605,30.49,30.4532,30.4863,8800.0
2006-09-05 15:00:00,82.84,82.84,82.66,82.67,36500.0,30.49,30.49,30.4237,30.4274,36500.0
2006-09-05 15:30:00,82.67,82.75,82.61,82.73,43400.0,30.4274,30.4568,30.4053,30.4495,43400.0
2006-09-06 09:30:00,81.55,81.7,81.48,81.48,64100.0,30.0152,30.0704,29.9894,29.9894,64100.0
2006-09-06 10:00:00,81.49,81.58,81.47,81.48,57600.0,29.9931,30.0262,29.9857,29.9894,57600.0
2006-09-06 10:30:00,81.49,81.5,81.39,81.46,106500.0,29.9931,29.9968,29.9563,29.982,106500.0
2006-09-06 11:00:00,81.46,81.6,81.41,81.6,17500.0,29.982,30.0336,29.9636,30.0336,17500.0
2006-09-06 11:30:00,81.55,81.59,81.49,81.58,14000.0,30.0152,30.0299,29.9931,30.0262,14000.0
2006-09-06 12:00:00,81.61,81.61,81.53,81.59,8800.0,30.0373,30.0373,30.0078,30.0299,8800.0
2006-09-06 12:30:00,81.59,81.64,81.53,81.64,6500.0,30.0299,30.0483,30.0078,30.0483,6500.0
2006-09-06 13:00:00,81.63,81.66,81.59,81.61,6700.0,30.0446,30.0557,30.0299,30.0373,6700.0
2006-09-06 13:30:00,81.64,81.66,81.61,81.66,6700.0,30.0483,30.0557,30.0373,30.0557,6700.0
2006-09-06 14:00:00,81.68,81.78,81.63,81.72,24200.0,30.063,30.0998,30.0446,30.0777,24200.0
2006-09-06 14:30:00,81.72,81.73,81.57,81.58,17800.0,30.0777,30.0814,30.0225,30.0262,17800.0
2006-09-06 15:00:00,81.58,81.68,81.57,81.58,32000.0,30.0262,30.063,30.0225,30.0262,32000.0
2006-09-06 15:30:00,81.58,81.67,81.54,81.63,40100.0,30.0262,30.0593,30.0115,30.0446,40100.0
2006-09-07 09:30:00,80.9,81.03,80.84,81.02,56700.0,29.7759,29.8238,29.7538,29.8201,56700.0
2006-09-07 10:00:00,81.0,81.03,80.8,80.92,44900.0,29.8127,29.8238,29.7391,29.7833,44900.0
2006-09-07 10:30:00,80.95,81.0,80.68,80.73,28600.0,29.7943,29.8127,29.695,29.7134,28600.0
2006-09-07 11:00:00,80.77,80.89,80.71,80.87,24200.0,29.7281,29.7722,29.706,29.7649,24200.0
2006-09-07 11:30:00,80.88,80.91,80.82,80.9,9100.0,29.7686,29.7796,29.7465,29.7759,9100.0
2006-09-07 12:00:00,80.91,81.08,80.88,81.08,49400.0,29.7796,29.8422,29.7686,29.8422,49400.0
2006-09-07 12:30:00,81.14,81.14,80.99,81.03,9800.0,29.8643,29.8643,29.8091,29.8238,9800.0
2006-09-07 13:00:00,81.03,81.11,81.0,81.09,26500.0,29.8238,29.8532,29.8127,29.8459,26500.0
2006-09-07 13:30:00,81.11,81.36,81.09,81.32,16600.0,29.8532,29.9452,29.8459,29.9305,16600.0
2006-09-07 14:00:00,81.31,81.34,81.21,81.22,18600.0,29.9268,29.9379,29.89,29.8937,18600.0
2006-09-07 14:30:00,81.22,81.27,81.12,81.16,43800.0,29.8937,29.9121,29.8569,29.8716,43800.0
2006-09-07 15:00:00,81.16,81.16,81.07,81.08,40200.0,29.8716,29.8716,29.8385,29.8422,40200.0
2006-09-07 15:30:00,81.08,81.09,81.0,81.0,94300.0,29.8422,29.8459,29.8127,29.8127,94300.0
2006-09-08 09:30:00,80.8,80.87,80.77,80.82,73400.0,29.7391,29.7649,29.7281,29.7465,73400.0
2006-09-08 10:00:00,80.82,80.9,80.78,80.8,35700.0,29.7465,29.7759,29.7318,29.7391,35700.0
2006-09-08 10:30:00,80.8,80.91,80.8,80.89,38800.0,29.7391,29.7796,29.7391,29.7722,38800.0
2006-09-08 11:00:00,80.9,81.0,80.82,80.83,40400.0,29.7759,29.8127,29.7465,29.7502,40400.0
2006-09-08 11:30:00,80.9,81.06,80.85,81.02,5200.0,29.7759,29.8348,29.7575,29.8201,5200.0
2006-09-08 12:00:00,81.01,81.04,80.92,80.92,17600.0,29.8164,29.8275,29.7833,29.7833,17600.0
2006-09-08 12:30:00,80.97,81.04,80.93,81.0,2100.0,29.8017,29.8275,29.787,29.8127,2100.0
2006-09-08 13:00:00,80.99,81.07,80.93,81.07,12300.0,29.8091,29.8385,29.787,29.8385,12300.0
2006-09-08 13:30:00,81.07,81.1,81.02,81.1,17300.0,29.8385,29.8495,29.8201,29.8495,17300.0
2006-09-08 14:00:00,81.1,81.15,81.02,81.06,16900.0,29.8495,29.8679,29.8201,29.8348,16900.0
2006-09-08 14:30:00,81.04,81.08,81.04,81.08,8800.0,29.8275,29.8422,29.8275,29.8422,8800.0
2006-09-08 15:00:00,81.08,81.09,80.99,81.09,16400.0,29.8422,29.8459,29.8091,29.8459,16400.0
2006-09-08 15:30:00,81.09,81.09,81.04,81.06,32700.0,29.8459,29.8459,29.8275,29.8348,32700.0
2006-09-11 09:30:00,80.57,80.61,80.47,80.55,118600.0,29.6545,29.6692,29.6177,29.6471,118600.0
2006-09-11 10:00:00,80.56,80.64,80.4,80.49,46500.0,29.6508,29.6802,29.5919,29.625,46500.0
2006-09-11 10:30:00,80.45,80.6,80.43,80.56,15800.0,29.6103,29.6655,29.6029,29.6508,15800.0
2006-09-11 11:00:00,80.56,80.63,80.48,80.6,19600.0,29.6508,29.6766,29.6213,29.6655,19600.0
2006-09-11 11:30:00,80.62,80.62,80.53,80.59,30800.0,29.6729,29.6729,29.6397,29.6618,30800.0
2006-09-11 12:00:00,80.57,80.84,80.57,80.78,28700.0,29.6545,29.7538,29.6545,29.7318,28700.0
2006-09-11 12:30:00,80.81,80.87,80.8,80.8,10900.0,29.7428,29.7649,29.7391,29.7391,10900.0
2006-09-11 13:00:00,80.81,80.98,80.81,80.98,13300.0,29.7428,29.8054,29.7428,29.8054,13300.0
2006-09-11 13:30:00,80.95,80.97,80.87,80.9,9600.0,29.7943,29.8017,29.7649,29.7759,9600.0
2006-09-11 14:00:00,80.91,80.94,80.85,80.85,9400.0,29.7796,29.7907,29.7575,29.7575,9400.0
2006-09-11 14:30:00,80.87,80.91,80.85,80.9,7900.0,29.7649,29.7796,29.7575,29.7759,7900.0
2006-09-11 15:00:00,80.9,80.92,80.83,80.9,15300.0,29.7759,29.7833,29.7502,29.7759,15300.0
2006-09-11 15:30:00,80.9,80.92,80.86,80.89,26100.0,29.7759,29.7833,29.7612,29.7722,26100.0
2006-09-12 09:30:00,81.54,81.55,81.26,81.32,45100.0,30.0115,30.0152,29.9084,29.9305,45100.0
2006-09-12 10:00:00,81.33,81.48,81.31,81.38,37200.0,29.9342,29.9894,29.9268,29.9526,37200.0
2006-09-12 10:30:00,81.41,81.63,81.38,81.63,41700.0,29.9636,30.0446,29.9526,30.0446,41700.0
2006-09-12 11:00:00,81.65,81.69,81.5,81.52,116000.0,30.052,30.0667,29.9968,30.0041,116000.0
2006-09-12 11:30:00,81.52,81.62,81.45,81.6,19400.0,30.0041,30.0409,29.9784,30.0336,19400.0
2006-09-12 12:00:00,81.61,81.63,81.5,81.53,25500.0,30.0373,30.0446,29.9968,30.0078,25500.0
2006-09-12 12:30:00,81.56,81.58,81.51,81.58,6100.0,30.0188,30.0262,30.0004,30.0262,6100.0
2006-09-12 13:00:00,81.58,81.58,81.49,81.58,6600.0,30.0262,30.0262,29.9931,30.0262,6600.0
2006-09-12 13:30:00,81.57,81.68,81.57,81.57,32300.0,30.0225,30.063,30.0225,30.0225,32300.0
2006-09-12 14:00:00,81.6,81.67,81.54,81.63,24600.0,30.0336,30.0593,30.0115,30.0446,24600.0
2006-09-12 14:30:00,81.64,81.88,81.63,81.87,34500.0,30.0483,30.1366,30.0446,30.1329,34500.0
2006-09-12 15:00:00,81.87,81.87,81.77,81.78,17400.0,30.1329,30.1329,30.0961,30.0998,17400.0
2006-09-12 15:30:00,81.78,81.8,81.73,81.76,36200.0,30.0998,30.1072,30.0814,30.0925,36200.0
2006-09-13 09:30:00,81.58,81.59,81.4,81.54,29200.0,30.0262,30.0299,29.96,30.0115,29200.0
2006-09-13 10:00:00,81.56,81.56,81.33,81.41,37200.0,30.0188,30.0188,29.9342,29.9636,37200.0
2006-09-13 10:30:00,81.39,81.48,81.32,81.48,39600.0,29.9563,29.9894,29.9305,29.9894,39600.0
2006-09-13 11:00:00,81.48,81.51,81.38,81.42,74200.0,29.9894,30.0004,29.9526,29.9673,74200.0
2006-09-13 11:30:00,81.42,81.77,81.41,81.77,26700.0,29.9673,30.0961,29.9636,30.0961,26700.0
2006-09-13 12:00:00,81.77,81.86,81.77,81.83,22600.0,30.0961,30.1293,30.0961,30.1182,22600.0
2006-09-13 12:30:00,81.83,81.83,81.77,81.78,27300.0,30.1182,30.1182,30.0961,30.0998,27300.0
2006-09-13 13:00:00,81.78,81.85,81.78,81.79,24200.0,30.0998,30.1256,30.0998,30.1035,24200.0
2006-09-13 13:30:00,81.8,81.87,81.78,81.85,12000.0,30.1072,30.1329,30.0998,30.1256,12000.0
2006-09-13 14:00:00,81.86,81.87,81.81,81.83,15800.0,30.1293,30.1329,30.1109,30.1182,15800.0
2006-09-13 14:30:00,81.82,81.88,81.82,81.88,12900.0,30.1145,30.1366,30.1145,30.1366,12900.0
2006-09-13 15:00:00,81.87,81.9,81.78,81.8,42400.0,30.1329,30.144,30.0998,30.1072,42400.0
2006-09-13 15:30:00,81.8,81.87,81.78,81.78,39400.0,30.1072,30.1329,30.0998,30.0998,39400.0
2006-09-14 09:30:00,81.61,81.61,81.5,81.55,59000.0,30.0373,30.0373,29.9968,30.0152,59000.0
2006-09-14 10:00:00,81.56,81.66,81.5,81.57,60000.0,30.0188,30.0557,29.9968,30.0225,60000.0
2006-09-14 10:30:00,81.61,81.63,81.36,81.61,67000.0,30.0373,30.0446,29.9452,30.0373,67000.0
2006-09-14 11:00:00,81.63,81.63,81.39,81.41,44700.0,30.0446,30.0446,29.9563,29.9636,44700.0
2006-09-14 11:30:00,81.47,81.61,81.39,81.52,10100.0,29.9857,30.0373,29.9563,30.0041,10100.0
2006-09-14 12:00:00,81.5,81.54,81.48,81.53,5800.0,29.9968,30.0115,29.9894,30.0078,5800.0
2006-09-14 12:30:00,81.52,81.58,81.5,81.58,10300.0,30.0041,30.0262,29.9968,30.0262,10300.0
2006-09-14 13:00:00,81.57,81.57,81.49,81.57,13600.0,30.0225,30.0225,29.9931,30.0225,13600.0
2006-09-14 13:30:00,81.61,81.62,81.57,81.59,10300.0,30.0373,30.0409,30.0225,30.0299,10300.0
2006-09-14 14:00:00,81.59,81.62,81.57,81.6,10800.0,30.0299,30.0409,30.0225,30.0336,10800.0
2006-09-14 14:30:00,81.62,81.62,81.43,81.43,16300.0,30.0409,30.0409,29.971,29.971,16300.0
2006-09-14 15:00:00,81.43,81.58,81.39,81.58,33700.0,29.971,30.0262,29.9563,30.0262,33700.0
2006-09-14 15:30:00,81.58,81.64,81.54,81.57,35000.0,30.0262,30.0483,30.0115,30.0225,35000.0
2006-09-15 09:30:00,81.67,81.67,81.41,81.52,82800.0,30.0593,30.0593,29.9636,30.0041,82800.0
2006-09-15 10:00:00,81.55,81.65,81.49,81.61,53000.0,30.0152,30.052,29.9931,30.0373,53000.0
2006-09-15 10:30:00,81.61,81.73,81.51,81.57,56300.0,30.0373,30.0814,30.0004,30.0225,56300.0
2006-09-15 11:00:00,81.57,81.68,81.44,81.44,23100.0,30.0225,30.063,29.9747,29.9747,23100.0
2006-09-15 11:30:00,81.44,81.56,81.44,81.53,12100.0,29.9747,30.0188,29.9747,30.0078,12100.0
2006-09-15 12:00:00,81.49,81.58,81.48,81.57,23600.0,29.9931,30.0262,29.9894,30.0225,23600.0
2006-09-15 12:30:00,81.56,81.56,81.48,81.51,14100.0,30.0188,30.0188,29.9894,30.0004,14100.0
2006-09-15 13:00:00,81.51,81.57,81.48,81.54,13600.0,30.0004,30.0225,29.9894,30.0115,13600.0
2006-09-15 13:30:00,81.53,81.64,81.51,81.6,12200.0,30.0078,30.0483,30.0004,30.0336,12200.0
2006-09-15 14:00:00,81.6,81.69,81.59,81.68,10800.0,30.0336,30.0667,30.0299,30.063,10800.0
2006-09-15 14:30:00,81.68,81.77,81.61,81.62,22800.0,30.063,30.0961,30.0373,30.0409,22800.0
2006-09-15 15:00:00,81.67,81.76,81.67,81.73,24400.0,30.0593,30.0925,30.0593,30.0814,24400.0
2006-09-15 15:30:00,81.54,81.71,81.54,81.59,81600.0,30.0115,30.0741,30.0115,30.0299,81600.0
2006-09-18 09:30:00,81.62,81.68,81.55,81.68,150900.0,30.0409,30.063,30.0152,30.063,150900.0
2006-09-18 10:00:00,81.67,81.76,81.62,81.71,82900.0,30.0593,30.0925,30.0409,30.0741,82900.0
2006-09-18 10:30:00,81.71,81.78,81.65,81.65,45600.0,30.0741,30.0998,30.052,30.052,45600.0
2006-09-18 11:00:00,81.67,81.73,81.63,81.69,28000.0,30.0593,30.0814,30.0446,30.0667,28000.0
2006-09-18 11:30:00,81.68,81.78,81.64,81.77,18500.0,30.063,30.0998,30.0483,30.0961,18500.0
2006-09-18 12:00:00,81.77,81.86,81.75,81.81,12300.0,30.0961,30.1293,30.0888,30.1109,12300.0
2006-09-18 12:30:00,81.81,81.9,81.81,81.9,15400.0,30.1109,30.144,30.1109,30.144,15400.0
2006-09-18 13:00:00,81.91,81.93,81.86,81.92,14600.0,30.1477,30.155,30.1293,30.1514,14600.0
2006-09-18 13:30:00,81.91,81.92,81.81,81.81,22400.0,30.1477,30.1514,30.1109,30.1109,22400.0
2006-09-18 14:00:00,81.81,81.87,81.77,81.85,14000.0,30.1109,30.1329,30.0961,30.1256,14000.0
2006-09-18 14:30:00,81.82,81.88,81.75,81.85,15500.0,30.1145,30.1366,30.0888,30.1256,15500.0
2006-09-18 15:00:00,81.86,81.87,81.72,81.78,23200.0,30.1293,30.1329,30.0777,30.0998,23200.0
2006-09-18 15:30:00,81.78,81.81,81.78,81.81,26000.0,30.0998,30.1109,30.0998,30.1109,26000.0
2006-09-19 09:30:00,81.81,81.83,81.72,81.79,39500.0,30.1109,30.1182,30.0777,30.1035,39500.0
2006-09-19 10:00:00,81.79,81.84,81.66,81.67,39800.0,30.1035,30.1219,30.0557,30.0593,39800.0
2006-09-19 10:30:00,81.68,81.74,81.6,81.72,21100.0,30.063,30.0851,30.0336,30.0777,21100.0
2006-09-19 11:00:00,81.63,81.65,81.29,81.33,34500.0,30.0446,30.052,29.9195,29.9342,34500.0
2006-09-19 11:30:00,81.33,81.42,81.24,81.24,24200.0,29.9342,29.9673,29.9011,29.9011,24200.0
2006-09-19 12:00:00,81.25,81.25,81.12,81.13,20500.0,29.9048,29.9048,29.8569,29.8606,20500.0
2006-09-19 12:30:00,81.13,81.19,81.09,81.14,21700.0,29.8606,29.8827,29.8459,29.8643,21700.0
2006-09-19 13:00:00,81.15,81.15,81.02,81.04,20400.0,29.8679,29.8679,29.8201,29.8275,20400.0
2006-09-19 13:30:00,81.02,81.12,81.0,81.06,25700.0,29.8201,29.8569,29.8127,29.8348,25700.0
2006-09-19 14:00:00,81.08,81.22,81.05,81.17,14500.0,29.8422,29.8937,29.8311,29.8753,14500.0
2006-09-19 14:30:00,81.16,81.2,81.15,81.17,28800.0,29.8716,29.8863,29.8679,29.8753,28800.0
2006-09-19 15:00:00,81.18,81.29,81.18,81.29,13700.0,29.879,29.9195,29.879,29.9195,13700.0
2006-09-19 15:30:00,81.29,81.41,81.28,81.38,24400.0,29.9195,29.9636,29.9158,29.9526,24400.0
2006-09-20 09:30:00,82.21,82.27,82.07,82.26,81600.0,30.2581,30.2802,30.2066,30.2765,81600.0
2006-09-20 10:00:00,82.26,82.36,82.16,82.24,50600.0,30.2765,30.3133,30.2397,30.2691,50600.0
2006-09-20 10:30:00,82.25,82.54,82.25,82.49,28800.0,30.2728,30.3795,30.2728,30.3611,28800.0
2006-09-20 11:00:00,82.46,82.46,82.21,82.29,40900.0,30.3501,30.3501,30.2581,30.2875,40900.0
2006-09-20 11:30:00,82.28,82.31,82.21,82.26,10400.0,30.2839,30.2949,30.2581,30.2765,10400.0
2006-09-20 12:00:00,82.24,82.24,82.13,82.17,14300.0,30.2691,30.2691,30.2286,30.2434,14300.0
2006-09-20 12:30:00,82.19,82.24,82.14,82.16,11200.0,30.2507,30.2691,30.2323,30.2397,11200.0
2006-09-20 13:00:00,82.25,82.25,82.17,82.17,4300.0,30.2728,30.2728,30.2434,30.2434,4300.0
2006-09-20 13:30:00,82.18,82.31,82.17,82.31,14700.0,30.247,30.2949,30.2434,30.2949,14700.0
2006-09-20 14:00:00,82.33,82.37,82.2,82.27,19700.0,30.3023,30.317,30.2544,30.2802,19700.0
2006-09-20 14:30:00,82.26,82.33,82.07,82.2,29400.0,30.2765,30.3023,30.2066,30.2544,29400.0
2006-09-20 15:00:00,82.25,82.36,82.25,82.31,26400.0,30.2728,30.3133,30.2728,30.2949,26400.0
2006-09-20 15:30:00,82.34,82.36,82.24,82.31,34100.0,30.3059,30.3133,30.2691,30.2949,34100.0
2006-09-21 09:30:00,82.59,82.72,82.57,82.66,66900.0,30.3979,30.4458,30.3906,30.4237,66900.0
2006-09-21 10:00:00,82.66,82.66,82.41,82.46,34500.0,30.4237,30.4237,30.3317,30.3501,34500.0
2006-09-21 10:30:00,82.5,82.56,82.46,82.5,18300.0,30.3648,30.3869,30.3501,30.3648,18300.0
2006-09-21 11:00:00,82.48,82.8,82.48,82.71,31900.0,30.3575,30.4752,30.3575,30.4421,31900.0
2006-09-21 11:30:00,82.72,82.75,82.54,82.63,23600.0,30.4458,30.4568,30.3795,30.4127,23600.0
2006-09-21 12:00:00,82.59,82.63,82.48,82.56,30000.0,30.3979,30.4127,30.3575,30.3869,30000.0
2006-09-21 12:30:00,82.52,82.67,82.37,82.39,21700.0,30.3722,30.4274,30.317,30.3243,21700.0
2006-09-21 13:00:00,82.38,82.47,82.28,82.46,32500.0,30.3207,30.3538,30.2839,30.3501,32500.0
2006-09-21 13:30:00,82.46,82.61,82.41,82.58,15000.0,30.3501,30.4053,30.3317,30.3943,15000.0
2006-09-21 14:00:00,82.59,82.62,82.42,82.49,16900.0,30.3979,30.409,30.3354,30.3611,16900.0
2006-09-21 14:30:00,82.49,82.51,82.37,82.47,8700.0,30.3611,30.3685,30.317,30.3538,8700.0
2006-09-21 15:00:00,82.46,82.48,82.27,82.4,22300.0,30.3501,30.3575,30.2802,30.328,22300.0
2006-09-21 15:30:00,82.44,82.49,82.37,82.49,35700.0,30.3427,30.3611,30.317,30.3611,35700.0
2006-09-22 09:30:00,82.46,82.56,82.36,82.41,48400.0,30.3501,30.3869,30.3133,30.3317,48400.0
2006-09-22 10:00:00,82.36,82.41,82.27,82.33,33300.0,30.3133,30.3317,30.2802,30.3023,33300.0
2006-09-22 10:30:00,82.36,82.46,82.21,82.41,38000.0,30.3133,30.3501,30.2581,30.3317,38000.0
2006-09-22 11:00:00,82.41,82.58,82.24,82.26,39900.0,30.3317,30.3943,30.2691,30.2765,39900.0
2006-09-22 11:30:00,82.22,82.36,82.22,82.31,6000.0,30.2618,30.3133,30.2618,30.2949,6000.0
2006-09-22 12:00:00,82.34,82.34,82.17,82.26,10800.0,30.3059,30.3059,30.2434,30.2765,10800.0
2006-09-22 12:30:00,82.23,82.41,82.18,82.39,6400.0,30.2654,30.3317,30.247,30.3243,6400.0
2006-09-22 13:00:00,82.4,82.48,82.33,82.46,23000.0,30.328,30.3575,30.3023,30.3501,23000.0
2006-09-22 13:30:00,82.45,82.45,82.38,82.42,13500.0,30.3464,30.3464,30.3207,30.3354,13500.0
2006-09-22 14:00:00,82.42,82.46,82.27,82.37,16800.0,30.3354,30.3501,30.2802,30.317,16800.0
2006-09-22 14:30:00,82.38,82.38,82.28,82.37,45800.0,30.3207,30.3207,30.2839,30.317,45800.0
2006-09-22 15:00:00,82.31,82.52,82.3,82.41,12500.0,30.2949,30.3722,30.2912,30.3317,12500.0
2006-09-22 15:30:00,82.42,82.47,82.27,82.38,19300.0,30.3354,30.3538,30.2802,30.3207,19300.0
2006-09-25 09:30:00,82.64,82.84,82.55,82.55,20400.0,30.4164,30.49,30.3832,30.3832,20400.0
2006-09-25 10:00:00,82.54,82.64,82.26,82.26,12600.0,30.3795,30.4164,30.2765,30.2765,12600.0
2006-09-25 10:30:00,82.26,82.26,82.07,82.13,57900.0,30.2765,30.2765,30.2066,30.2286,57900.0
2006-09-25 11:00:00,82.12,82.46,82.1,82.28,22500.0,30.225,30.3501,30.2176,30.2839,22500.0
2006-09-25 11:30:00,82.31,82.41,82.23,82.31,15800.0,30.2949,30.3317,30.2654,30.2949,15800.0
2006-09-25 12:00:00,82.25,82.33,82.18,82.33,11000.0,30.2728,30.3023,30.247,30.3023,11000.0
2006-09-25 12:30:00,82.37,82.61,82.37,82.57,8000.0,30.317,30.4053,30.317,30.3906,8000.0
2006-09-25 13:00:00,82.58,82.7,82.55,82.55,12200.0,30.3943,30.4384,30.3832,30.3832,12200.0
2006-09-25 13:30:00,82.56,82.65,82.5,82.56,17700.0,30.3869,30.42,30.3648,30.3869,17700.0
2006-09-25 14:00:00,82.59,82.76,82.55,82.63,12200.0,30.3979,30.4605,30.3832,30.4127,12200.0
2006-09-25 14:30:00,82.63,82.87,82.58,82.86,12800.0,30.4127,30.501,30.3943,30.4973,12800.0
2006-09-25 15:00:00,82.79,82.85,82.76,82.82,15500.0,30.4716,30.4936,30.4605,30.4826,15500.0
2006-09-25 15:30:00,82.81,82.85,82.66,82.67,34100.0,30.4789,30.4936,30.4237,30.4274,34100.0
2006-09-26 09:30:00,82.12,82.16,82.04,82.1,62000.0,30.225,30.2397,30.1955,30.2176,62000.0
2006-09-26 10:00:00,82.1,82.46,82.1,82.46,63300.0,30.2176,30.3501,30.2176,30.3501,63300.0
2006-09-26 10:30:00,82.44,82.5,82.33,82.45,162000.0,30.3427,30.3648,30.3023,30.3464,162000.0
2006-09-26 11:00:00,82.38,82.68,82.38,82.48,52000.0,30.3207,30.4311,30.3207,30.3575,52000.0
2006-09-26 11:30:00,82.42,82.52,82.36,82.46,22200.0,30.3354,30.3722,30.3133,30.3501,22200.0
2006-09-26 12:00:00,82.47,82.61,82.46,82.61,32400.0,30.3538,30.4053,30.3501,30.4053,32400.0
2006-09-26 12:30:00,82.59,82.63,82.39,82.41,21900.0,30.3979,30.4127,30.3243,30.3317,21900.0
2006-09-26 13:00:00,82.45,82.51,82.4,82.5,15300.0,30.3464,30.3685,30.328,30.3648,15300.0
2006-09-26 13:30:00,82.47,82.53,82.44,82.52,18300.0,30.3538,30.3759,30.3427,30.3722,18300.0
2006-09-26 14:00:00,82.49,82.52,82.42,82.46,22900.0,30.3611,30.3722,30.3354,30.3501,22900.0
2006-09-26 14:30:00,82.46,82.54,82.46,82.48,34100.0,30.3501,30.3795,30.3501,30.3575,34100.0
2006-09-26 15:00:00,82.5,82.54,82.45,82.51,20900.0,30.3648,30.3795,30.3464,30.3685,20900.0
2006-09-26 15:30:00,82.51,82.54,82.48,82.5,22100.0,30.3685,30.3795,30.3575,30.3648,22100.0
2006-09-27 09:30:00,82.7,82.87,82.62,82.86,35900.0,30.4384,30.501,30.409,30.4973,35900.0
2006-09-27 10:00:00,82.83,82.99,82.69,82.7,33100.0,30.4863,30.5452,30.4348,30.4384,33100.0
2006-09-27 10:30:00,82.74,82.84,82.66,82.82,40900.0,30.4532,30.49,30.4237,30.4826,40900.0
2006-09-27 11:00:00,82.82,82.94,82.74,82.85,70800.0,30.4826,30.5268,30.4532,30.4936,70800.0
2006-09-27 11:30:00,82.85,83.1,82.85,82.96,25300.0,30.4936,30.5857,30.4936,30.5341,25300.0
2006-09-27 12:00:00,83.02,83.15,82.89,82.99,27100.0,30.5562,30.6041,30.5084,30.5452,27100.0
2006-09-27 12:30:00,82.95,83.08,82.89,83.04,21300.0,30.5305,30.5783,30.5084,30.5636,21300.0
2006-09-27 13:00:00,83.05,83.21,83.03,83.2,51300.0,30.5673,30.6261,30.5599,30.6225,51300.0
2006-09-27 13:30:00,83.21,83.21,83.07,83.17,27200.0,30.6261,30.6261,30.5746,30.6114,27200.0
2006-09-27 14:00:00,83.15,83.18,83.1,83.11,38300.0,30.6041,30.6151,30.5857,30.5893,38300.0
2006-09-27 14:30:00,83.07,83.08,82.97,83.04,34400.0,30.5746,30.5783,30.5378,30.5636,34400.0
2006-09-27 15:00:00,83.04,83.14,82.98,83.14,47200.0,30.5636,30.6004,30.5415,30.6004,47200.0
2006-09-27 15:30:00,83.14,83.19,83.03,83.07,41000.0,30.6004,30.6188,30.5599,30.5746,41000.0
2006-09-28 09:30:00,83.11,83.17,82.86,82.92,36700.0,30.5893,30.6114,30.4973,30.5194,36700.0
2006-09-28 10:00:00,82.88,83.08,82.82,82.96,27400.0,30.5047,30.5783,30.4826,30.5341,27400.0
2006-09-28 10:30:00,82.96,83.03,82.84,82.86,45600.0,30.5341,30.5599,30.49,30.4973,45600.0
2006-09-28 11:00:00,82.9,82.99,82.76,82.83,74700.0,30.512,30.5452,30.4605,30.4863,74700.0
2006-09-28 11:30:00,82.87,83.11,82.87,83.04,39900.0,30.501,30.5893,30.501,30.5636,39900.0
2006-09-28 12:00:00,83.04,83.12,82.97,83.12,28200.0,30.5636,30.593,30.5378,30.593,28200.0
2006-09-28 12:30:00,83.1,83.14,83.1,83.14,12800.0,30.5857,30.6004,30.5857,30.6004,12800.0
2006-09-28 13:00:00,83.14,83.22,83.11,83.22,26800.0,30.6004,30.6298,30.5893,30.6298,26800.0
2006-09-28 13:30:00,83.17,83.26,83.17,83.26,20000.0,30.6114,30.6445,30.6114,30.6445,20000.0
2006-09-28 14:00:00,83.25,83.25,83.21,83.24,11800.0,30.6409,30.6409,30.6261,30.6372,11800.0
2006-09-28 14:30:00,83.25,83.27,83.22,83.25,21100.0,30.6409,30.6482,30.6298,30.6409,21100.0
2006-09-28 15:00:00,83.26,83.26,83.19,83.22,15400.0,30.6445,30.6445,30.6188,30.6298,15400.0
2006-09-28 15:30:00,83.23,83.32,83.19,83.27,51700.0,30.6335,30.6666,30.6188,30.6482,51700.0
2006-09-29 09:30:00,82.81,83.0,82.81,82.85,40500.0,30.4789,30.5489,30.4789,30.4936,40500.0
2006-09-29 10:00:00,82.86,83.02,82.79,82.91,44300.0,30.4973,30.5562,30.4716,30.5157,44300.0
2006-09-29 10:30:00,82.96,82.96,82.85,82.94,14400.0,30.5341,30.5341,30.4936,30.5268,14400.0
2006-09-29 11:00:00,82.94,82.94,82.36,82.77,74200.0,30.5268,30.5268,30.3133,30.4642,74200.0
2006-09-29 11:30:00,82.8,83.01,82.79,82.97,11700.0,30.4752,30.5525,30.4716,30.5378,11700.0
2006-09-29 12:00:00,82.97,83.14,82.97,83.14,28600.0,30.5378,30.6004,30.5378,30.6004,28600.0
2006-09-29 12:30:00,83.14,83.18,83.14,83.16,13300.0,30.6004,30.6151,30.6004,30.6077,13300.0
2006-09-29 13:00:00,83.15,83.17,83.12,83.14,18600.0,30.6041,30.6114,30.593,30.6004,18600.0
2006-09-29 13:30:00,83.13,83.14,83.11,83.13,7300.0,30.5967,30.6004,30.5893,30.5967,7300.0
2006-09-29 14:00:00,83.12,83.13,83.1,83.13,9200.0,30.593,30.5967,30.5857,30.5967,9200.0
2006-09-29 14:30:00,83.12,83.16,83.07,83.07,24500.0,30.593,30.6077,30.5746,30.5746,24500.0
2006-09-29 15:00:00,83.06,83.06,83.03,83.04,33300.0,30.5709,30.5709,30.5599,30.5636,33300.0
2006-09-29 15:30:00,83.04,83.04,82.99,83.01,25800.0,30.5636,30.5636,30.5452,30.5525,25800.0
2006-10-02 09:30:00,82.83,83.06,82.7,83.01,74800.0,30.4863,30.5709,30.4384,30.5525,74800.0
2006-10-02 10:00:00,82.95,83.11,82.84,82.85,31900.0,30.5305,30.5893,30.49,30.4936,31900.0
2006-10-02 10:30:00,82.81,82.95,82.81,82.87,29200.0,30.4789,30.5305,30.4789,30.501,29200.0
2006-10-02 11:00:00,82.88,83.17,82.87,83.11,33200.0,30.5047,30.6114,30.501,30.5893,33200.0
2006-10-02 11:30:00,83.1,83.24,83.06,83.12,62100.0,30.5857,30.6372,30.5709,30.593,62100.0
2006-10-02 12:00:00,83.11,83.17,83.09,83.15,9000.0,30.5893,30.6114,30.582,30.6041,9000.0
2006-10-02 12:30:00,83.14,83.21,83.12,83.21,13000.0,30.6004,30.6261,30.593,30.6261,13000.0
2006-10-02 13:00:00,83.2,83.2,83.13,83.17,5900.0,30.6225,30.6225,30.5967,30.6114,5900.0
2006-10-02 13:30:00,83.17,83.18,82.93,82.95,15600.0,30.6114,30.6151,30.5231,30.5305,15600.0
2006-10-02 14:00:00,82.91,83.08,82.91,83.03,6900.0,30.5157,30.5783,30.5157,30.5599,6900.0
2006-10-02 14:30:00,83.03,83.07,82.95,83.05,11900.0,30.5599,30.5746,30.5305,30.5673,11900.0
2006-10-02 15:00:00,83.05,83.08,82.91,83.08,17500.0,30.5673,30.5783,30.5157,30.5783,17500.0
2006-10-02 15:30:00,83.1,83.12,82.98,83.03,17300.0,30.5857,30.593,30.5415,30.5599,17300.0
2006-10-03 09:30:00,82.71,82.73,82.49,82.73,47000.0,30.4421,30.4495,30.3611,30.4495,47000.0
2006-10-03 10:00:00,82.75,82.75,82.49,82.58,18600.0,30.4568,30.4568,30.3611,30.3943,18600.0
2006-10-03 10:30:00,82.6,82.83,82.6,82.71,18300.0,30.4016,30.4863,30.4016,30.4421,18300.0
2006-10-03 11:00:00,82.7,83.0,82.62,83.0,23800.0,30.4384,30.5489,30.409,30.5489,23800.0
2006-10-03 11:30:00,83.01,83.09,82.88,82.99,36800.0,30.5525,30.582,30.5047,30.5452,36800.0
2006-10-03 12:00:00,83.02,83.22,83.02,83.17,10700.0,30.5562,30.6298,30.5562,30.6114,10700.0
2006-10-03 12:30:00,83.16,83.24,83.08,83.18,27000.0,30.6077,30.6372,30.5783,30.6151,27000.0
2006-10-03 13:00:00,83.2,83.3,83.15,83.22,55200.0,30.6225,30.6593,30.6041,30.6298,55200.0
2006-10-03 13:30:00,83.18,83.25,83.17,83.23,16200.0,30.6151,30.6409,30.6114,30.6335,16200.0
2006-10-03 14:00:00,83.2,83.24,83.15,83.18,13900.0,30.6225,30.6372,30.6041,30.6151,13900.0
2006-10-03 14:30:00,83.15,83.24,83.15,83.21,12200.0,30.6041,30.6372,30.6041,30.6261,12200.0
2006-10-03 15:00:00,83.21,83.26,83.16,83.21,50100.0,30.6261,30.6445,30.6077,30.6261,50100.0
2006-10-03 15:30:00,83.16,83.23,83.13,83.17,43300.0,30.6077,30.6335,30.5967,30.6114,43300.0
2006-10-04 09:30:00,83.33,83.44,83.27,83.29,32000.0,30.6703,30.7108,30.6482,30.6556,32000.0
2006-10-04 10:00:00,83.25,83.61,83.21,83.6,68900.0,30.6409,30.7734,30.6261,30.7697,68900.0
2006-10-04 10:30:00,83.61,83.72,83.59,83.6,104600.0,30.7734,30.8139,30.766,30.7697,104600.0
2006-10-04 11:00:00,83.53,83.74,83.46,83.72,22700.0,30.7439,30.8212,30.7182,30.8139,22700.0
2006-10-04 11:30:00,83.71,83.76,83.61,83.72,22300.0,30.8102,30.8286,30.7734,30.8139,22300.0
2006-10-04 12:00:00,83.72,83.72,83.55,83.72,15400.0,30.8139,30.8139,30.7513,30.8139,15400.0
2006-10-04 12:30:00,83.72,83.72,83.68,83.71,18300.0,30.8139,30.8139,30.7991,30.8102,18300.0
2006-10-04 13:00:00,83.7,83.72,83.65,83.72,16500.0,30.8065,30.8139,30.7881,30.8139,16500.0
2006-10-04 13:30:00,83.72,83.82,83.71,83.82,32800.0,30.8139,30.8507,30.8102,30.8507,32800.0
2006-10-04 14:00:00,83.82,83.86,83.79,83.85,24900.0,30.8507,30.8654,30.8396,30.8617,24900.0
2006-10-04 14:30:00,83.85,83.92,83.82,83.92,71700.0,30.8617,30.8875,30.8507,30.8875,71700.0
2006-10-04 15:00:00,83.93,83.98,83.93,83.96,52200.0,30.8911,30.9096,30.8911,30.9022,52200.0
2006-10-04 15:30:00,83.96,84.1,83.96,84.1,56900.0,30.9022,30.9537,30.9022,30.9537,56900.0
2006-10-05 09:30:00,85.05,85.17,84.93,85.12,155400.0,31.3034,31.3475,31.2592,31.3291,155400.0
2006-10-05 10:00:00,85.1,85.14,84.94,85.06,58300.0,31.3218,31.3365,31.2629,31.3071,58300.0
2006-10-05 10:30:00,85.06,85.25,85.03,85.25,53300.0,31.3071,31.377,31.296,31.377,53300.0
2006-10-05 11:00:00,85.25,85.3,85.18,85.29,157300.0,31.377,31.3954,31.3512,31.3917,157300.0
2006-10-05 11:30:00,85.29,85.35,85.19,85.2,243100.0,31.3917,31.4138,31.3549,31.3586,243100.0
2006-10-05 12:00:00,85.24,85.45,85.23,85.35,23700.0,31.3733,31.4506,31.3696,31.4138,23700.0
2006-10-05 12:30:00,85.35,85.35,85.19,85.21,20400.0,31.4138,31.4138,31.3549,31.3623,20400.0
2006-10-05 13:00:00,85.27,85.48,85.22,85.43,20800.0,31.3843,31.4616,31.3659,31.4432,20800.0
2006-10-05 13:30:00,85.43,85.47,85.38,85.39,16200.0,31.4432,31.458,31.4248,31.4285,16200.0
2006-10-05 14:00:00,85.39,85.48,85.39,85.48,38300.0,31.4285,31.4616,31.4285,31.4616,38300.0
2006-10-05 14:30:00,85.45,85.5,85.43,85.44,20900.0,31.4506,31.469,31.4432,31.4469,20900.0
2006-10-05 15:00:00,85.44,85.5,85.43,85.45,50200.0,31.4469,31.469,31.4432,31.4506,50200.0
2006-10-05 15:30:00,85.44,85.46,85.41,85.45,67300.0,31.4469,31.4543,31.4359,31.4506,67300.0
2006-10-06 09:30:00,84.9,84.99,84.84,84.9,95100.0,31.2482,31.2813,31.2261,31.2482,95100.0
2006-10-06 10:00:00,84.87,84.99,84.83,84.91,74100.0,31.2371,31.2813,31.2224,31.2518,74100.0
2006-10-06 10:30:00,84.91,85.08,84.82,85.08,53800.0,31.2518,31.3144,31.2187,31.3144,53800.0
2006-10-06 11:00:00,85.05,85.05,84.83,85.0,83500.0,31.3034,31.3034,31.2224,31.285,83500.0
2006-10-06 11:30:00,85.05,85.16,85.01,85.07,24100.0,31.3034,31.3439,31.2887,31.3107,24100.0
2006-10-06 12:00:00,85.06,85.11,84.94,84.99,39000.0,31.3071,31.3255,31.2629,31.2813,39000.0
2006-10-06 12:30:00,84.96,85.08,84.91,85.08,12000.0,31.2702,31.3144,31.2518,31.3144,12000.0
2006-10-06 13:00:00,85.08,85.14,85.08,85.08,11800.0,31.3144,31.3365,31.3144,31.3144,11800.0
2006-10-06 13:30:00,85.09,85.12,85.09,85.11,19400.0,31.3181,31.3291,31.3181,31.3255,19400.0
2006-10-06 14:00:00,85.11,85.11,85.07,85.09,15300.0,31.3255,31.3255,31.3107,31.3181,15300.0
2006-10-06 14:30:00,85.09,85.15,85.08,85.14,34700.0,31.3181,31.3402,31.3144,31.3365,34700.0
2006-10-06 15:00:00,85.14,85.14,84.92,84.94,29500.0,31.3365,31.3365,31.2555,31.2629,29500.0
2006-10-06 15:30:00,84.94,84.97,84.9,84.96,28400.0,31.2629,31.2739,31.2482,31.2702,28400.0
2006-10-09 09:30:00,84.03,84.15,83.98,84.05,152700.0,30.928,30.9721,30.9096,30.9353,152700.0
2006-10-09 10:00:00,84.03,84.09,83.99,84.02,52600.0,30.928,30.95,30.9132,30.9243,52600.0
2006-10-09 10:30:00,84.0,84.26,84.0,84.19,26700.0,30.9169,31.0126,30.9169,30.9868,26700.0
2006-10-09 11:00:00,84.19,84.43,84.08,84.43,31300.0,30.9868,31.0752,30.9464,31.0752,31300.0
2006-10-09 11:30:00,84.43,84.52,84.43,84.49,11300.0,31.0752,31.1083,31.0752,31.0973,11300.0
2006-10-09 12:00:00,84.49,84.52,84.49,84.51,4100.0,31.0973,31.1083,31.0973,31.1046,4100.0
2006-10-09 12:30:00,84.49,84.52,84.46,84.5,6300.0,31.0973,31.1083,31.0862,31.1009,6300.0
2006-10-09 13:00:00,84.51,84.56,84.47,84.53,9700.0,31.1046,31.123,31.0899,31.112,9700.0
2006-10-09 13:30:00,84.54,84.57,84.51,84.51,5000.0,31.1157,31.1267,31.1046,31.1046,5000.0
2006-10-09 14:00:00,84.55,84.62,84.51,84.6,13300.0,31.1193,31.1451,31.1046,31.1377,13300.0
2006-10-09 14:30:00,84.58,84.64,84.51,84.6,9500.0,31.1304,31.1525,31.1046,31.1377,9500.0
2006-10-09 15:00:00,84.59,84.6,84.47,84.49,23600.0,31.1341,31.1377,31.0899,31.0973,23600.0
2006-10-09 15:30:00,84.49,84.52,84.44,84.5,45300.0,31.0973,31.1083,31.0789,31.1009,45300.0
2006-10-10 09:30:00,85.3,85.4,85.09,85.12,60300.0,31.3954,31.4322,31.3181,31.3291,60300.0
2006-10-10 10:00:00,85.12,85.26,85.0,85.06,54500.0,31.3291,31.3807,31.285,31.3071,54500.0
2006-10-10 10:30:00,85.02,85.29,85.02,85.26,26400.0,31.2923,31.3917,31.2923,31.3807,26400.0
2006-10-10 11:00:00,85.31,85.52,85.28,85.48,72600.0,31.3991,31.4764,31.388,31.4616,72600.0
2006-10-10 11:30:00,85.5,85.51,85.17,85.3,46800.0,31.469,31.4727,31.3475,31.3954,46800.0
2006-10-10 12:00:00,85.3,85.34,85.15,85.15,22200.0,31.3954,31.4101,31.3402,31.3402,22200.0
2006-10-10 12:30:00,85.16,85.26,85.13,85.24,10200.0,31.3439,31.3807,31.3328,31.3733,10200.0
2006-10-10 13:00:00,85.24,85.29,85.13,85.13,25400.0,31.3733,31.3917,31.3328,31.3328,25400.0
2006-10-10 13:30:00,85.14,85.15,85.06,85.12,16300.0,31.3365,31.3402,31.3071,31.3291,16300.0
2006-10-10 14:00:00,85.19,85.24,85.15,85.24,13600.0,31.3549,31.3733,31.3402,31.3733,13600.0
2006-10-10 14:30:00,85.25,85.31,85.17,85.18,16700.0,31.377,31.3991,31.3475,31.3512,16700.0
2006-10-10 15:00:00,85.22,85.29,85.18,85.27,20400.0,31.3659,31.3917,31.3512,31.3843,20400.0
2006-10-10 15:30:00,85.27,85.38,85.23,85.35,40900.0,31.3843,31.4248,31.3696,31.4138,40900.0
2006-10-11 09:30:00,84.8,85.11,84.79,85.08,50000.0,31.2114,31.3255,31.2077,31.3144,50000.0
2006-10-11 10:00:00,85.03,85.13,84.9,84.93,54800.0,31.296,31.3328,31.2482,31.2592,54800.0
2006-10-11 10:30:00,84.93,85.0,84.81,84.93,32500.0,31.2592,31.285,31.215,31.2592,32500.0
2006-10-11 11:00:00,84.91,85.26,84.91,85.23,33500.0,31.2518,31.3807,31.2518,31.3696,33500.0
2006-10-11 11:30:00,85.2,85.27,85.13,85.14,12300.0,31.3586,31.3843,31.3328,31.3365,12300.0
2006-10-11 12:00:00,85.12,85.16,85.06,85.14,27200.0,31.3291,31.3439,31.3071,31.3365,27200.0
2006-10-11 12:30:00,85.15,85.21,85.14,85.18,17700.0,31.3402,31.3623,31.3365,31.3512,17700.0
2006-10-11 13:00:00,85.18,85.27,85.18,85.21,14500.0,31.3512,31.3843,31.3512,31.3623,14500.0
2006-10-11 13:30:00,85.26,85.26,85.13,85.13,10500.0,31.3807,31.3807,31.3328,31.3328,10500.0
2006-10-11 14:00:00,85.12,85.12,84.9,84.95,11700.0,31.3291,31.3291,31.2482,31.2666,11700.0
2006-10-11 14:30:00,84.95,84.95,84.82,84.9,13000.0,31.2666,31.2666,31.2187,31.2482,13000.0
2006-10-11 15:00:00,84.85,85.03,84.82,84.97,21000.0,31.2298,31.296,31.2187,31.2739,21000.0
2006-10-11 15:30:00,84.98,85.09,84.96,85.01,34100.0,31.2776,31.3181,31.2702,31.2887,34100.0
2006-10-12 09:30:00,85.2,85.62,85.19,85.62,36700.0,31.3586,31.5132,31.3549,31.5132,36700.0
2006-10-12 10:00:00,85.62,85.71,85.33,85.37,27400.0,31.5132,31.5463,31.4064,31.4212,27400.0
2006-10-12 10:30:00,85.44,85.5,85.29,85.45,16500.0,31.4469,31.469,31.3917,31.4506,16500.0
2006-10-12 11:00:00,85.44,85.57,85.37,85.5,33200.0,31.4469,31.4948,31.4212,31.469,33200.0
2006-10-12 11:30:00,85.5,85.62,85.45,85.48,37600.0,31.469,31.5132,31.4506,31.4616,37600.0
2006-10-12 12:00:00,85.48,85.52,85.45,85.47,20800.0,31.4616,31.4764,31.4506,31.458,20800.0
2006-10-12 12:30:00,85.44,85.56,85.41,85.53,12900.0,31.4469,31.4911,31.4359,31.48,12900.0
2006-10-12 13:00:00,85.54,85.54,85.48,85.52,10800.0,31.4837,31.4837,31.4616,31.4764,10800.0
2006-10-12 13:30:00,85.52,85.52,85.39,85.51,13300.0,31.4764,31.4764,31.4285,31.4727,13300.0
2006-10-12 14:00:00,85.51,85.7,85.51,85.7,24600.0,31.4727,31.5426,31.4727,31.5426,24600.0
2006-10-12 14:30:00,85.67,85.72,85.65,85.7,22900.0,31.5316,31.55,31.5242,31.5426,22900.0
2006-10-12 15:00:00,85.7,85.89,85.68,85.87,51200.0,31.5426,31.6125,31.5353,31.6052,51200.0
2006-10-12 15:30:00,85.87,85.88,85.82,85.87,68900.0,31.6052,31.6089,31.5868,31.6052,68900.0
2006-10-13 09:30:00,85.77,85.85,85.65,85.73,97800.0,31.5684,31.5978,31.5242,31.5537,97800.0
2006-10-13 10:00:00,85.75,85.84,85.6,85.74,34600.0,31.561,31.5941,31.5058,31.5573,34600.0
2006-10-13 10:30:00,85.81,86.08,85.78,86.02,41300.0,31.5831,31.6825,31.5721,31.6604,41300.0
2006-10-13 11:00:00,85.98,86.13,85.73,85.82,107200.0,31.6457,31.7009,31.5537,31.5868,107200.0
2006-10-13 11:30:00,85.79,86.0,85.79,86.0,124600.0,31.5757,31.653,31.5757,31.653,124600.0
2006-10-13 12:00:00,86.0,86.14,86.0,86.09,49100.0,31.653,31.7046,31.653,31.6862,49100.0
2006-10-13 12:30:00,86.07,86.15,86.07,86.14,11200.0,31.6788,31.7082,31.6788,31.7046,11200.0
2006-10-13 13:00:00,86.13,86.17,86.12,86.17,10400.0,31.7009,31.7156,31.6972,31.7156,10400.0
2006-10-13 13:30:00,86.17,86.17,86.07,86.12,21500.0,31.7156,31.7156,31.6788,31.6972,21500.0
2006-10-13 14:00:00,86.12,86.17,86.06,86.06,17200.0,31.6972,31.7156,31.6751,31.6751,17200.0
2006-10-13 14:30:00,86.07,86.13,86.01,86.02,17700.0,31.6788,31.7009,31.6567,31.6604,17700.0
2006-10-13 15:00:00,86.02,86.07,86.0,86.06,43600.0,31.6604,31.6788,31.653,31.6751,43600.0
2006-10-13 15:30:00,86.06,86.14,85.99,86.12,38700.0,31.6751,31.7046,31.6493,31.6972,38700.0
2006-10-16 09:30:00,85.83,86.06,85.83,85.97,21600.0,31.5905,31.6751,31.5905,31.642,21600.0
2006-10-16 10:00:00,85.97,86.1,85.91,86.07,85700.0,31.642,31.6898,31.6199,31.6788,85700.0
2006-10-16 10:30:00,86.06,86.12,85.98,86.07,33000.0,31.6751,31.6972,31.6457,31.6788,33000.0
2006-10-16 11:00:00,86.07,86.17,86.06,86.09,56300.0,31.6788,31.7156,31.6751,31.6862,56300.0
2006-10-16 11:30:00,86.17,86.17,85.99,86.17,13500.0,31.7156,31.7156,31.6493,31.7156,13500.0
2006-10-16 12:00:00,86.17,86.17,86.05,86.17,9100.0,31.7156,31.7156,31.6714,31.7156,9100.0
2006-10-16 12:30:00,86.17,86.17,86.08,86.15,10800.0,31.7156,31.7156,31.6825,31.7082,10800.0
2006-10-16 13:00:00,86.17,86.26,86.15,86.26,14400.0,31.7156,31.7487,31.7082,31.7487,14400.0
2006-10-16 13:30:00,86.26,86.53,86.26,86.44,19600.0,31.7487,31.8481,31.7487,31.815,19600.0
2006-10-16 14:00:00,86.45,86.47,86.33,86.42,9000.0,31.8187,31.826,31.7745,31.8076,9000.0
2006-10-16 14:30:00,86.41,86.42,86.23,86.26,12800.0,31.8039,31.8076,31.7377,31.7487,12800.0
2006-10-16 15:00:00,86.2,86.3,86.18,86.28,12200.0,31.7266,31.7634,31.7193,31.7561,12200.0
2006-10-16 15:30:00,86.3,86.3,86.26,86.28,37400.0,31.7634,31.7634,31.7487,31.7561,37400.0
2006-10-17 09:30:00,85.77,85.77,85.48,85.48,41600.0,31.5684,31.5684,31.4616,31.4616,41600.0
2006-10-17 10:00:00,85.48,85.72,85.39,85.54,108900.0,31.4616,31.55,31.4285,31.4837,108900.0
2006-10-17 10:30:00,85.54,85.54,85.34,85.42,43000.0,31.4837,31.4837,31.4101,31.4396,43000.0
2006-10-17 11:00:00,85.42,85.56,85.39,85.56,94300.0,31.4396,31.4911,31.4285,31.4911,94300.0
2006-10-17 11:30:00,85.54,85.74,85.54,85.59,49700.0,31.4837,31.5573,31.4837,31.5021,49700.0
2006-10-17 12:00:00,85.58,85.74,85.55,85.74,10500.0,31.4984,31.5573,31.4874,31.5573,10500.0
2006-10-17 12:30:00,85.74,85.77,85.68,85.71,5800.0,31.5573,31.5684,31.5353,31.5463,5800.0
2006-10-17 13:00:00,85.68,85.82,85.68,85.72,10700.0,31.5353,31.5868,31.5353,31.55,10700.0
2006-10-17 13:30:00,85.73,85.87,85.68,85.85,11700.0,31.5537,31.6052,31.5353,31.5978,11700.0
2006-10-17 14:00:00,85.84,85.84,85.68,85.71,21600.0,31.5941,31.5941,31.5353,31.5463,21600.0
2006-10-17 14:30:00,85.72,85.76,85.68,85.75,6600.0,31.55,31.5647,31.5353,31.561,6600.0
2006-10-17 15:00:00,85.77,85.86,85.71,85.81,11200.0,31.5684,31.6015,31.5463,31.5831,11200.0
2006-10-17 15:30:00,85.82,85.87,85.75,85.77,28300.0,31.5868,31.6052,31.561,31.5684,28300.0
2006-10-18 09:30:00,86.1,86.25,86.03,86.13,164900.0,31.6898,31.745,31.6641,31.7009,164900.0
2006-10-18 10:00:00,86.17,86.24,86.04,86.13,133600.0,31.7156,31.7414,31.6678,31.7009,133600.0
2006-10-18 10:30:00,86.15,86.22,85.87,86.06,99900.0,31.7082,31.734,31.6052,31.6751,99900.0
2006-10-18 11:00:00,86.07,86.22,86.02,86.08,49900.0,31.6788,31.734,31.6604,31.6825,49900.0
2006-10-18 11:30:00,86.08,86.2,86.08,86.17,8800.0,31.6825,31.7266,31.6825,31.7156,8800.0
2006-10-18 12:00:00,86.17,86.21,86.09,86.21,7000.0,31.7156,31.7303,31.6862,31.7303,7000.0
2006-10-18 12:30:00,86.17,86.21,86.13,86.14,4400.0,31.7156,31.7303,31.7009,31.7046,4400.0
2006-10-18 13:00:00,86.16,86.16,86.09,86.09,13100.0,31.7119,31.7119,31.6862,31.6862,13100.0
2006-10-18 13:30:00,86.02,86.05,85.88,85.94,14400.0,31.6604,31.6714,31.6089,31.6309,14400.0
2006-10-18 14:00:00,85.99,86.1,85.94,86.07,11400.0,31.6493,31.6898,31.6309,31.6788,11400.0
2006-10-18 14:30:00,86.07,86.11,86.02,86.11,13900.0,31.6788,31.6935,31.6604,31.6935,13900.0
2006-10-18 15:00:00,86.11,86.11,85.96,86.05,18700.0,31.6935,31.6935,31.6383,31.6714,18700.0
2006-10-18 15:30:00,86.09,86.12,86.05,86.12,31900.0,31.6862,31.6972,31.6714,31.6972,31900.0
2006-10-19 09:30:00,85.89,85.91,85.72,85.87,111300.0,31.6125,31.6199,31.55,31.6052,111300.0
2006-10-19 10:00:00,85.84,85.98,85.8,85.92,40400.0,31.5941,31.6457,31.5794,31.6236,40400.0
2006-10-19 10:30:00,85.93,86.01,85.68,85.75,29400.0,31.6273,31.6567,31.5353,31.561,29400.0
2006-10-19 11:00:00,85.68,85.77,85.6,85.64,27700.0,31.5353,31.5684,31.5058,31.5205,27700.0
2006-10-19 11:30:00,85.64,85.78,85.58,85.67,74800.0,31.5205,31.5721,31.4984,31.5316,74800.0
2006-10-19 12:00:00,85.66,85.71,85.66,85.67,12400.0,31.5279,31.5463,31.5279,31.5316,12400.0
2006-10-19 12:30:00,85.66,85.68,85.61,85.61,6300.0,31.5279,31.5353,31.5095,31.5095,6300.0
2006-10-19 13:00:00,85.61,85.75,85.58,85.72,16400.0,31.5095,31.561,31.4984,31.55,16400.0
2006-10-19 13:30:00,85.72,85.87,85.7,85.82,22800.0,31.55,31.6052,31.5426,31.5868,22800.0
2006-10-19 14:00:00,85.83,85.93,85.79,85.91,47700.0,31.5905,31.6273,31.5757,31.6199,47700.0
2006-10-19 14:30:00,85.91,85.94,85.88,85.9,10500.0,31.6199,31.6309,31.6089,31.6162,10500.0
2006-10-19 15:00:00,85.87,85.88,85.84,85.87,58200.0,31.6052,31.6089,31.5941,31.6052,58200.0
2006-10-19 15:30:00,85.87,85.9,85.87,85.9,46900.0,31.6052,31.6162,31.6052,31.6162,46900.0
2006-10-20 09:30:00,85.71,85.84,85.71,85.78,33700.0,31.5463,31.5941,31.5463,31.5721,33700.0
2006-10-20 10:00:00,85.78,85.78,85.62,85.71,61000.0,31.5721,31.5721,31.5132,31.5463,61000.0
2006-10-20 10:30:00,85.69,85.75,85.6,85.73,36100.0,31.5389,31.561,31.5058,31.5537,36100.0
2006-10-20 11:00:00,85.78,85.94,85.78,85.87,26100.0,31.5721,31.6309,31.5721,31.6052,26100.0
2006-10-20 11:30:00,85.89,86.01,85.83,85.94,21100.0,31.6125,31.6567,31.5905,31.6309,21100.0
2006-10-20 12:00:00,85.93,85.97,85.84,85.97,7200.0,31.6273,31.642,31.5941,31.642,7200.0
2006-10-20 12:30:00,86.03,86.07,86.0,86.04,4200.0,31.6641,31.6788,31.653,31.6678,4200.0
2006-10-20 13:00:00,86.03,86.04,86.0,86.02,6500.0,31.6641,31.6678,31.653,31.6604,6500.0
2006-10-20 13:30:00,86.01,86.04,85.97,86.0,10000.0,31.6567,31.6678,31.642,31.653,10000.0
2006-10-20 14:00:00,85.97,86.03,85.97,86.01,9700.0,31.642,31.6641,31.642,31.6567,9700.0
2006-10-20 14:30:00,85.99,86.04,85.99,86.02,7500.0,31.6493,31.6678,31.6493,31.6604,7500.0
2006-10-20 15:00:00,86.04,86.17,86.02,86.16,14900.0,31.6678,31.7156,31.6604,31.7119,14900.0
2006-10-20 15:30:00,86.13,86.13,86.02,86.03,15700.0,31.7009,31.7009,31.6604,31.6641,15700.0
2006-10-23 09:30:00,85.68,85.78,85.67,85.74,66900.0,31.5353,31.5721,31.5316,31.5573,66900.0
2006-10-23 10:00:00,85.75,86.07,85.75,85.93,38500.0,31.561,31.6788,31.561,31.6273,38500.0
2006-10-23 10:30:00,85.99,86.04,85.84,85.92,52400.0,31.6493,31.6678,31.5941,31.6236,52400.0
2006-10-23 11:00:00,85.9,86.06,85.9,86.0,13900.0,31.6162,31.6751,31.6162,31.653,13900.0
2006-10-23 11:30:00,86.05,86.11,85.97,86.11,13000.0,31.6714,31.6935,31.642,31.6935,13000.0
2006-10-23 12:00:00,86.11,86.24,86.1,86.22,55100.0,31.6935,31.7414,31.6898,31.734,55100.0
2006-10-23 12:30:00,86.22,86.25,86.17,86.2,7100.0,31.734,31.745,31.7156,31.7266,7100.0
2006-10-23 13:00:00,86.18,86.24,86.17,86.24,7900.0,31.7193,31.7414,31.7156,31.7414,7900.0
2006-10-23 13:30:00,86.26,86.26,86.17,86.2,13800.0,31.7487,31.7487,31.7156,31.7266,13800.0
2006-10-23 14:00:00,86.17,86.19,86.08,86.09,12400.0,31.7156,31.723,31.6825,31.6862,12400.0
2006-10-23 14:30:00,86.08,86.19,86.08,86.19,19900.0,31.6825,31.723,31.6825,31.723,19900.0
2006-10-23 15:00:00,86.17,86.24,86.17,86.21,19900.0,31.7156,31.7414,31.7156,31.7303,19900.0
2006-10-23 15:30:00,86.22,86.25,86.19,86.25,37200.0,31.734,31.745,31.723,31.745,37200.0
2006-10-24 09:30:00,85.79,85.97,85.73,85.87,47700.0,31.5757,31.642,31.5537,31.6052,47700.0
2006-10-24 10:00:00,85.85,85.97,85.73,85.78,37400.0,31.5978,31.642,31.5537,31.5721,37400.0
2006-10-24 10:30:00,85.78,85.89,85.73,85.86,40200.0,31.5721,31.6125,31.5537,31.6015,40200.0
2006-10-24 11:00:00,85.88,85.93,85.77,85.82,69600.0,31.6089,31.6273,31.5684,31.5868,69600.0
2006-10-24 11:30:00,85.79,86.06,85.78,86.03,34800.0,31.5757,31.6751,31.5721,31.6641,34800.0
2006-10-24 12:00:00,86.01,86.15,86.01,86.07,30700.0,31.6567,31.7082,31.6567,31.6788,30700.0
2006-10-24 12:30:00,86.07,86.08,85.83,85.89,8800.0,31.6788,31.6825,31.5905,31.6125,8800.0
2006-10-24 13:00:00,85.86,85.91,85.86,85.88,4800.0,31.6015,31.6199,31.6015,31.6089,4800.0
2006-10-24 13:30:00,85.93,86.05,85.88,85.9,8600.0,31.6273,31.6714,31.6089,31.6162,8600.0
2006-10-24 14:00:00,85.89,86.05,85.89,86.04,16700.0,31.6125,31.6714,31.6125,31.6678,16700.0
2006-10-24 14:30:00,86.05,86.06,85.95,85.97,9200.0,31.6714,31.6751,31.6346,31.642,9200.0
2006-10-24 15:00:00,85.97,86.0,85.94,85.99,10600.0,31.642,31.653,31.6309,31.6493,10600.0
2006-10-24 15:30:00,85.94,86.04,85.91,86.03,29200.0,31.6309,31.6678,31.6199,31.6641,29200.0
2006-10-25 09:30:00,85.69,85.85,85.69,85.84,173900.0,31.5389,31.5978,31.5389,31.5941,173900.0
2006-10-25 10:00:00,85.83,86.03,85.77,86.02,61700.0,31.5905,31.6641,31.5684,31.6604,61700.0
2006-10-25 10:30:00,85.98,85.98,85.68,85.72,53600.0,31.6457,31.6457,31.5353,31.55,53600.0
2006-10-25 11:00:00,85.72,85.87,85.72,85.85,38900.0,31.55,31.6052,31.55,31.5978,38900.0
2006-10-25 11:30:00,85.85,85.98,85.85,85.98,13800.0,31.5978,31.6457,31.5978,31.6457,13800.0
2006-10-25 12:00:00,85.97,86.01,85.94,85.94,25800.0,31.642,31.6567,31.6309,31.6309,25800.0
2006-10-25 12:30:00,85.93,85.95,85.89,85.94,13100.0,31.6273,31.6346,31.6125,31.6309,13100.0
2006-10-25 13:00:00,85.92,86.0,85.9,85.98,14500.0,31.6236,31.653,31.6162,31.6457,14500.0
2006-10-25 13:30:00,85.98,86.05,85.97,86.05,23400.0,31.6457,31.6714,31.642,31.6714,23400.0
2006-10-25 14:00:00,86.05,86.33,86.0,86.11,39500.0,31.6714,31.7745,31.653,31.6935,39500.0
2006-10-25 14:30:00,86.07,86.21,86.0,86.11,39000.0,31.6788,31.7303,31.653,31.6935,39000.0
2006-10-25 15:00:00,86.1,86.25,86.1,86.22,13200.0,31.6898,31.745,31.6898,31.734,13200.0
2006-10-25 15:30:00,86.23,86.33,86.21,86.27,33400.0,31.7377,31.7745,31.7303,31.7524,33400.0
2006-10-26 09:30:00,86.52,86.52,86.39,86.43,38800.0,31.8444,31.8444,31.7966,31.8113,38800.0
2006-10-26 10:00:00,86.43,86.46,86.27,86.39,85200.0,31.8113,31.8223,31.7524,31.7966,85200.0
2006-10-26 10:30:00,86.4,86.47,86.32,86.39,46000.0,31.8003,31.826,31.7708,31.7966,46000.0
2006-10-26 11:00:00,86.41,86.47,86.28,86.32,43700.0,31.8039,31.826,31.7561,31.7708,43700.0
2006-10-26 11:30:00,86.4,86.43,86.34,86.4,6000.0,31.8003,31.8113,31.7782,31.8003,6000.0
2006-10-26 12:00:00,86.41,86.59,86.39,86.57,10900.0,31.8039,31.8702,31.7966,31.8628,10900.0
2006-10-26 12:30:00,86.58,86.77,86.45,86.72,18000.0,31.8665,31.9364,31.8187,31.918,18000.0
2006-10-26 13:00:00,86.78,86.81,86.73,86.81,21200.0,31.9401,31.9512,31.9217,31.9512,21200.0
2006-10-26 13:30:00,86.81,86.9,86.81,86.89,28900.0,31.9512,31.9843,31.9512,31.9806,28900.0
2006-10-26 14:00:00,86.88,86.92,86.83,86.87,24900.0,31.9769,31.9916,31.9585,31.9732,24900.0
2006-10-26 14:30:00,86.88,86.88,86.77,86.82,20800.0,31.9769,31.9769,31.9364,31.9548,20800.0
2006-10-26 15:00:00,86.83,86.91,86.79,86.85,22100.0,31.9585,31.988,31.9438,31.9659,22100.0
2006-10-26 15:30:00,86.85,86.92,86.82,86.89,24100.0,31.9659,31.9916,31.9548,31.9806,24100.0
2006-10-27 09:30:00,86.35,86.45,86.32,86.39,47000.0,31.7818,31.8187,31.7708,31.7966,47000.0
2006-10-27 10:00:00,86.36,86.44,86.31,86.34,39100.0,31.7855,31.815,31.7671,31.7782,39100.0
2006-10-27 10:30:00,86.34,86.34,86.23,86.23,54700.0,31.7782,31.7782,31.7377,31.7377,54700.0
2006-10-27 11:00:00,86.23,86.37,86.12,86.35,108900.0,31.7377,31.7892,31.6972,31.7818,108900.0
2006-10-27 11:30:00,86.36,86.52,86.36,86.47,10500.0,31.7855,31.8444,31.7855,31.826,10500.0
2006-10-27 12:00:00,86.47,86.53,86.46,86.53,4100.0,31.826,31.8481,31.8223,31.8481,4100.0
2006-10-27 12:30:00,86.54,86.64,86.5,86.5,10000.0,31.8518,31.8886,31.8371,31.8371,10000.0
2006-10-27 13:00:00,86.52,86.6,86.45,86.53,13900.0,31.8444,31.8739,31.8187,31.8481,13900.0
2006-10-27 13:30:00,86.48,86.53,86.41,86.46,21700.0,31.8297,31.8481,31.8039,31.8223,21700.0
2006-10-27 14:00:00,86.44,86.46,86.33,86.34,12800.0,31.815,31.8223,31.7745,31.7782,12800.0
2006-10-27 14:30:00,86.34,86.34,86.21,86.3,40900.0,31.7782,31.7782,31.7303,31.7634,40900.0
2006-10-27 15:00:00,86.31,86.42,86.29,86.34,49600.0,31.7671,31.8076,31.7598,31.7782,49600.0
2006-10-27 15:30:00,86.33,86.38,86.3,86.36,98800.0,31.7745,31.7929,31.7634,31.7855,98800.0
2006-10-30 09:30:00,86.17,86.3,86.07,86.08,27900.0,31.7156,31.7634,31.6788,31.6825,27900.0
2006-10-30 10:00:00,86.08,86.16,86.05,86.08,25100.0,31.6825,31.7119,31.6714,31.6825,25100.0
2006-10-30 10:30:00,86.08,86.29,86.05,86.27,48800.0,31.6825,31.7598,31.6714,31.7524,48800.0
2006-10-30 11:00:00,86.28,86.39,86.23,86.23,34700.0,31.7561,31.7966,31.7377,31.7377,34700.0
2006-10-30 11:30:00,86.24,86.32,86.17,86.31,13700.0,31.7414,31.7708,31.7156,31.7671,13700.0
2006-10-30 12:00:00,86.29,86.32,86.21,86.26,14700.0,31.7598,31.7708,31.7303,31.7487,14700.0
2006-10-30 12:30:00,86.24,86.39,86.24,86.37,6600.0,31.7414,31.7966,31.7414,31.7892,6600.0
2006-10-30 13:00:00,86.36,86.42,86.3,86.42,15100.0,31.7855,31.8076,31.7634,31.8076,15100.0
2006-10-30 13:30:00,86.42,86.47,86.36,86.36,11100.0,31.8076,31.826,31.7855,31.7855,11100.0
2006-10-30 14:00:00,86.38,86.41,86.35,86.35,19300.0,31.7929,31.8039,31.7818,31.7818,19300.0
2006-10-30 14:30:00,86.36,86.36,86.31,86.32,7500.0,31.7855,31.7855,31.7671,31.7708,7500.0
2006-10-30 15:00:00,86.31,86.32,86.19,86.19,34400.0,31.7671,31.7708,31.723,31.723,34400.0
2006-10-30 15:30:00,86.21,86.21,86.16,86.16,40400.0,31.7303,31.7303,31.7119,31.7119,40400.0
2006-10-31 09:30:00,86.27,86.39,86.25,86.37,35900.0,31.7524,31.7966,31.745,31.7892,35900.0
2006-10-31 10:00:00,86.42,86.42,86.28,86.39,20100.0,31.8076,31.8076,31.7561,31.7966,20100.0
2006-10-31 10:30:00,86.44,86.58,86.26,86.32,31900.0,31.815,31.8665,31.7487,31.7708,31900.0
2006-10-31 11:00:00,86.32,86.58,86.29,86.58,25500.0,31.7708,31.8665,31.7598,31.8665,25500.0
2006-10-31 11:30:00,86.56,86.76,86.53,86.71,58200.0,31.8591,31.9328,31.8481,31.9144,58200.0
2006-10-31 12:00:00,86.66,86.7,86.65,86.7,28900.0,31.8959,31.9107,31.8923,31.9107,28900.0
2006-10-31 12:30:00,86.7,86.71,86.59,86.67,16600.0,31.9107,31.9144,31.8702,31.8996,16600.0
2006-10-31 13:00:00,86.61,86.63,86.57,86.63,31700.0,31.8775,31.8849,31.8628,31.8849,31700.0
2006-10-31 13:30:00,86.63,86.69,86.62,86.63,13600.0,31.8849,31.907,31.8812,31.8849,13600.0
2006-10-31 14:00:00,86.63,86.64,86.44,86.44,25000.0,31.8849,31.8886,31.815,31.815,25000.0
2006-10-31 14:30:00,86.44,86.66,86.4,86.65,36200.0,31.815,31.8959,31.8003,31.8923,36200.0
2006-10-31 15:00:00,86.65,86.7,86.56,86.69,17800.0,31.8923,31.9107,31.8591,31.907,17800.0
2006-10-31 15:30:00,86.7,86.75,86.58,86.59,31200.0,31.9107,31.9291,31.8665,31.8702,31200.0
2006-11-01 09:30:00,88.12,88.12,87.91,87.91,84900.0,32.4333,32.4333,32.356,32.356,84900.0
2006-11-01 10:00:00,87.92,88.14,87.73,87.76,107400.0,32.3597,32.4407,32.2898,32.3008,107400.0
2006-11-01 10:30:00,87.77,87.92,87.75,87.8,57700.0,32.3045,32.3597,32.2971,32.3155,57700.0
2006-11-01 11:00:00,87.82,87.95,87.72,87.77,49200.0,32.3229,32.3707,32.2861,32.3045,49200.0
2006-11-01 11:30:00,87.81,87.88,87.71,87.81,32700.0,32.3192,32.345,32.2824,32.3192,32700.0
2006-11-01 12:00:00,87.8,87.93,87.79,87.83,22500.0,32.3155,32.3634,32.3119,32.3266,22500.0
2006-11-01 12:30:00,87.82,87.82,87.65,87.71,8000.0,32.3229,32.3229,32.2603,32.2824,8000.0
2006-11-01 13:00:00,87.71,87.78,87.6,87.78,24600.0,32.2824,32.3082,32.2419,32.3082,24600.0
2006-11-01 13:30:00,87.77,87.83,87.74,87.82,38800.0,32.3045,32.3266,32.2935,32.3229,38800.0
2006-11-01 14:00:00,87.82,87.83,87.71,87.73,23300.0,32.3229,32.3266,32.2824,32.2898,23300.0
2006-11-01 14:30:00,87.73,87.78,87.53,87.53,20400.0,32.2898,32.3082,32.2162,32.2162,20400.0
2006-11-01 15:00:00,87.54,87.56,87.31,87.43,41600.0,32.2198,32.2272,32.1352,32.1794,41600.0
2006-11-01 15:30:00,87.43,87.48,87.27,87.38,45200.0,32.1794,32.1978,32.1205,32.1609,45200.0
2006-11-02 09:30:00,87.57,87.68,87.47,87.62,72700.0,32.2309,32.2714,32.1941,32.2493,72700.0
2006-11-02 10:00:00,87.66,87.71,87.55,87.58,29500.0,32.264,32.2824,32.2235,32.2346,29500.0
2006-11-02 10:30:00,87.58,87.62,87.51,87.61,26000.0,32.2346,32.2493,32.2088,32.2456,26000.0
2006-11-02 11:00:00,87.62,87.93,87.62,87.89,64600.0,32.2493,32.3634,32.2493,32.3487,64600.0
2006-11-02 11:30:00,87.9,87.92,87.7,87.71,31200.0,32.3523,32.3597,32.2787,32.2824,31200.0
2006-11-02 12:00:00,87.71,87.78,87.65,87.66,12200.0,32.2824,32.3082,32.2603,32.264,12200.0
2006-11-02 12:30:00,87.7,87.82,87.66,87.72,16800.0,32.2787,32.3229,32.264,32.2861,16800.0
2006-11-02 13:00:00,87.7,87.7,87.64,87.67,9400.0,32.2787,32.2787,32.2566,32.2677,9400.0
2006-11-02 13:30:00,87.67,87.85,87.65,87.76,19000.0,32.2677,32.3339,32.2603,32.3008,19000.0
2006-11-02 14:00:00,87.76,87.77,87.69,87.73,14100.0,32.3008,32.3045,32.275,32.2898,14100.0
2006-11-02 14:30:00,87.73,87.79,87.68,87.69,14400.0,32.2898,32.3119,32.2714,32.275,14400.0
2006-11-02 15:00:00,87.69,87.79,87.67,87.71,19800.0,32.275,32.3119,32.2677,32.2824,19800.0
2006-11-02 15:30:00,87.73,87.93,87.72,87.86,25100.0,32.2898,32.3634,32.2861,32.3376,25100.0
2006-11-03 09:30:00,88.25,88.4,88.13,88.14,88600.0,32.4812,32.5364,32.437,32.4407,88600.0
2006-11-03 10:00:00,88.19,88.2,87.98,87.98,59700.0,32.4591,32.4628,32.3818,32.3818,59700.0
2006-11-03 10:30:00,87.99,88.02,87.73,88.02,40400.0,32.3855,32.3965,32.2898,32.3965,40400.0
2006-11-03 11:00:00,88.08,88.14,87.77,87.78,32400.0,32.4186,32.4407,32.3045,32.3082,32400.0
2006-11-03 11:30:00,87.77,87.89,87.76,87.87,11600.0,32.3045,32.3487,32.3008,32.3413,11600.0
2006-11-03 12:00:00,87.86,87.88,87.74,87.79,13700.0,32.3376,32.345,32.2935,32.3119,13700.0
2006-11-03 12:30:00,87.75,87.86,87.75,87.82,15400.0,32.2971,32.3376,32.2971,32.3229,15400.0
2006-11-03 13:00:00,87.81,87.9,87.74,87.87,23000.0,32.3192,32.3523,32.2935,32.3413,23000.0
2006-11-03 13:30:00,87.86,87.9,87.82,87.86,8900.0,32.3376,32.3523,32.3229,32.3376,8900.0
2006-11-03 14:00:00,87.87,88.03,87.85,87.99,35300.0,32.3413,32.4002,32.3339,32.3855,35300.0
2006-11-03 14:30:00,87.99,88.0,87.96,87.98,15700.0,32.3855,32.3891,32.3744,32.3818,15700.0
2006-11-03 15:00:00,87.96,87.97,87.82,87.85,12800.0,32.3744,32.3781,32.3229,32.3339,12800.0
2006-11-03 15:30:00,87.86,87.92,87.81,87.81,20200.0,32.3376,32.3597,32.3192,32.3192,20200.0
2006-11-06 09:30:00,88.56,88.56,88.32,88.39,53900.0,32.5953,32.5953,32.5069,32.5327,53900.0
2006-11-06 10:00:00,88.39,88.53,88.35,88.42,34000.0,32.5327,32.5842,32.518,32.5437,34000.0
2006-11-06 10:30:00,88.43,88.73,88.39,88.7,31700.0,32.5474,32.6578,32.5327,32.6468,31700.0
2006-11-06 11:00:00,88.7,88.88,88.7,88.88,183800.0,32.6468,32.713,32.6468,32.713,183800.0
2006-11-06 11:30:00,88.86,89.19,88.86,89.06,68200.0,32.7057,32.8271,32.7057,32.7793,68200.0
2006-11-06 12:00:00,89.06,89.06,88.95,88.98,28500.0,32.7793,32.7793,32.7388,32.7498,28500.0
2006-11-06 12:30:00,88.97,89.06,88.97,89.06,17600.0,32.7462,32.7793,32.7462,32.7793,17600.0
2006-11-06 13:00:00,89.06,89.18,89.04,89.16,40500.0,32.7793,32.8235,32.7719,32.8161,40500.0
2006-11-06 13:30:00,89.16,89.32,89.15,89.29,79800.0,32.8161,32.875,32.8124,32.8639,79800.0
2006-11-06 14:00:00,89.29,89.35,89.27,89.31,15700.0,32.8639,32.886,32.8566,32.8713,15700.0
2006-11-06 14:30:00,89.32,89.36,89.19,89.27,30400.0,32.875,32.8897,32.8271,32.8566,30400.0
2006-11-06 15:00:00,89.24,89.39,89.23,89.39,24100.0,32.8455,32.9007,32.8419,32.9007,24100.0
2006-11-06 15:30:00,89.39,89.39,89.21,89.23,47400.0,32.9007,32.9007,32.8345,32.8419,47400.0
2006-11-07 09:30:00,88.97,89.11,88.97,89.09,73700.0,32.7462,32.7977,32.7462,32.7903,73700.0
2006-11-07 10:00:00,89.07,89.14,88.98,89.01,114600.0,32.783,32.8087,32.7498,32.7609,114600.0
2006-11-07 10:30:00,89.02,89.09,88.88,88.9,81200.0,32.7646,32.7903,32.713,32.7204,81200.0
2006-11-07 11:00:00,88.9,88.99,88.83,88.97,112800.0,32.7204,32.7535,32.6946,32.7462,112800.0
2006-11-07 11:30:00,88.92,88.98,88.87,88.98,17700.0,32.7278,32.7498,32.7094,32.7498,17700.0
2006-11-07 12:00:00,88.97,89.01,88.96,88.98,14700.0,32.7462,32.7609,32.7425,32.7498,14700.0
2006-11-07 12:30:00,88.98,89.15,88.96,89.11,39200.0,32.7498,32.8124,32.7425,32.7977,39200.0
2006-11-07 13:00:00,89.07,89.1,88.9,88.91,9000.0,32.783,32.794,32.7204,32.7241,9000.0
2006-11-07 13:30:00,88.9,88.92,88.86,88.88,27900.0,32.7204,32.7278,32.7057,32.713,27900.0
2006-11-07 14:00:00,88.88,88.94,88.67,88.67,22400.0,32.713,32.7351,32.6357,32.6357,22400.0
2006-11-07 14:30:00,88.68,88.78,88.66,88.77,33200.0,32.6394,32.6762,32.6321,32.6726,33200.0
2006-11-07 15:00:00,88.72,88.8,88.7,88.8,114800.0,32.6541,32.6836,32.6468,32.6836,114800.0
2006-11-07 15:30:00,88.81,88.89,88.77,88.8,54700.0,32.6873,32.7167,32.6726,32.6836,54700.0
2006-11-08 09:30:00,88.2,88.38,88.12,88.37,77500.0,32.4628,32.529,32.4333,32.5253,77500.0
2006-11-08 10:00:00,88.38,88.63,88.32,88.58,38000.0,32.529,32.621,32.5069,32.6026,38000.0
2006-11-08 10:30:00,88.58,88.7,88.48,88.59,53000.0,32.6026,32.6468,32.5658,32.6063,53000.0
2006-11-08 11:00:00,88.61,88.74,88.58,88.58,16800.0,32.6137,32.6615,32.6026,32.6026,16800.0
2006-11-08 11:30:00,88.58,88.87,88.49,88.82,21400.0,32.6026,32.7094,32.5695,32.691,21400.0
2006-11-08 12:00:00,88.83,88.89,88.66,88.7,10300.0,32.6946,32.7167,32.6321,32.6468,10300.0
2006-11-08 12:30:00,88.7,88.89,88.7,88.87,23300.0,32.6468,32.7167,32.6468,32.7094,23300.0
2006-11-08 13:00:00,88.86,88.86,88.84,88.86,4100.0,32.7057,32.7057,32.6983,32.7057,4100.0
2006-11-08 13:30:00,88.8,88.94,88.8,88.94,12200.0,32.6836,32.7351,32.6836,32.7351,12200.0
2006-11-08 14:00:00,88.94,89.0,88.87,88.97,32200.0,32.7351,32.7572,32.7094,32.7462,32200.0
2006-11-08 14:30:00,88.97,89.16,88.97,89.12,38100.0,32.7462,32.8161,32.7462,32.8014,38100.0
2006-11-08 15:00:00,89.12,89.13,88.8,88.93,56100.0,32.8014,32.8051,32.6836,32.7314,56100.0
2006-11-08 15:30:00,88.92,89.1,88.92,89.06,82000.0,32.7278,32.794,32.7278,32.7793,82000.0
2006-11-09 09:30:00,88.32,88.37,88.27,88.35,111000.0,32.5069,32.5253,32.4885,32.518,111000.0
2006-11-09 10:00:00,88.31,88.44,88.19,88.39,53100.0,32.5032,32.5511,32.4591,32.5327,53100.0
2006-11-09 10:30:00,88.39,88.45,88.2,88.25,52500.0,32.5327,32.5548,32.4628,32.4812,52500.0
2006-11-09 11:00:00,88.25,88.55,88.21,88.51,50600.0,32.4812,32.5916,32.4664,32.5769,50600.0
2006-11-09 11:30:00,88.52,88.7,88.51,88.52,20500.0,32.5805,32.6468,32.5769,32.5805,20500.0
2006-11-09 12:00:00,88.55,88.7,88.52,88.59,10200.0,32.5916,32.6468,32.5805,32.6063,10200.0
2006-11-09 12:30:00,88.59,88.67,88.59,88.64,9900.0,32.6063,32.6357,32.6063,32.6247,9900.0
2006-11-09 13:00:00,88.64,88.68,88.56,88.6,6100.0,32.6247,32.6394,32.5953,32.61,6100.0
2006-11-09 13:30:00,88.59,88.68,88.53,88.6,6700.0,32.6063,32.6394,32.5842,32.61,6700.0
2006-11-09 14:00:00,88.62,88.65,88.51,88.53,17900.0,32.6173,32.6284,32.5769,32.5842,17900.0
2006-11-09 14:30:00,88.53,88.59,88.43,88.46,18800.0,32.5842,32.6063,32.5474,32.5585,18800.0
2006-11-09 15:00:00,88.49,88.58,88.33,88.4,26400.0,32.5695,32.6026,32.5106,32.5364,26400.0
2006-11-09 15:30:00,88.41,88.42,88.31,88.33,31100.0,32.54,32.5437,32.5032,32.5106,31100.0
2006-11-10 09:30:00,88.16,88.23,88.07,88.18,57300.0,32.448,32.4738,32.4149,32.4554,57300.0
2006-11-10 10:00:00,88.21,88.26,87.97,87.99,78400.0,32.4664,32.4848,32.3781,32.3855,78400.0
2006-11-10 10:30:00,87.99,88.06,87.86,88.0,157600.0,32.3855,32.4112,32.3376,32.3891,157600.0
2006-11-10 11:00:00,87.98,88.12,87.87,88.11,123500.0,32.3818,32.4333,32.3413,32.4296,123500.0
2006-11-10 11:30:00,88.1,88.12,87.9,87.9,25500.0,32.426,32.4333,32.3523,32.3523,25500.0
2006-11-10 12:00:00,87.92,88.06,87.92,87.97,10700.0,32.3597,32.4112,32.3597,32.3781,10700.0
2006-11-10 12:30:00,87.97,88.08,87.97,88.06,10200.0,32.3781,32.4186,32.3781,32.4112,10200.0
2006-11-10 13:00:00,88.06,88.08,88.01,88.02,9600.0,32.4112,32.4186,32.3928,32.3965,9600.0
2006-11-10 13:30:00,87.96,88.0,87.91,87.95,7500.0,32.3744,32.3891,32.356,32.3707,7500.0
2006-11-10 14:00:00,87.93,88.06,87.92,88.03,16300.0,32.3634,32.4112,32.3597,32.4002,16300.0
2006-11-10 14:30:00,88.01,88.06,87.99,88.05,13300.0,32.3928,32.4112,32.3855,32.4075,13300.0
2006-11-10 15:00:00,88.05,88.08,88.02,88.07,11300.0,32.4075,32.4186,32.3965,32.4149,11300.0
2006-11-10 15:30:00,88.07,88.1,88.03,88.09,29200.0,32.4149,32.426,32.4002,32.4223,29200.0
2006-11-13 09:30:00,86.05,86.41,86.0,86.41,212200.0,31.6714,31.8039,31.653,31.8039,212200.0
2006-11-13 10:00:00,86.4,86.51,86.29,86.5,98900.0,31.8003,31.8407,31.7598,31.8371,98900.0
2006-11-13 10:30:00,86.5,86.78,86.49,86.65,55900.0,31.8371,31.9401,31.8334,31.8923,55900.0
2006-11-13 11:00:00,86.63,86.82,86.57,86.78,35700.0,31.8849,31.9548,31.8628,31.9401,35700.0
2006-11-13 11:30:00,86.76,86.87,86.76,86.87,29200.0,31.9328,31.9732,31.9328,31.9732,29200.0
2006-11-13 12:00:00,86.86,86.91,86.85,86.91,11300.0,31.9696,31.988,31.9659,31.988,11300.0
2006-11-13 12:30:00,86.91,86.91,86.71,86.75,17800.0,31.988,31.988,31.9144,31.9291,17800.0
2006-11-13 13:00:00,86.73,86.78,86.71,86.75,24300.0,31.9217,31.9401,31.9144,31.9291,24300.0
2006-11-13 13:30:00,86.75,86.79,86.74,86.76,17800.0,31.9291,31.9438,31.9254,31.9328,17800.0
2006-11-13 14:00:00,86.76,86.77,86.69,86.73,13200.0,31.9328,31.9364,31.907,31.9217,13200.0
2006-11-13 14:30:00,86.73,86.81,86.72,86.81,23100.0,31.9217,31.9512,31.918,31.9512,23100.0
2006-11-13 15:00:00,86.81,86.81,86.7,86.75,32200.0,31.9512,31.9512,31.9107,31.9291,32200.0
2006-11-13 15:30:00,86.75,86.75,86.65,86.66,92100.0,31.9291,31.9291,31.8923,31.8959,92100.0
2006-11-14 09:30:00,86.33,86.33,85.81,85.87,167000.0,31.7745,31.7745,31.5831,31.6052,167000.0
2006-11-14 10:00:00,85.85,85.87,85.59,85.66,175400.0,31.5978,31.6052,31.5021,31.5279,175400.0
2006-11-14 10:30:00,85.59,85.72,85.57,85.68,88600.0,31.5021,31.55,31.4948,31.5353,88600.0
2006-11-14 11:00:00,85.64,85.71,85.54,85.71,81200.0,31.5205,31.5463,31.4837,31.5463,81200.0
2006-11-14 11:30:00,85.7,85.84,85.65,85.81,19100.0,31.5426,31.5941,31.5242,31.5831,19100.0
2006-11-14 12:00:00,85.81,85.98,85.79,85.98,25700.0,31.5831,31.6457,31.5757,31.6457,25700.0
2006-11-14 12:30:00,85.97,86.13,85.91,86.06,28800.0,31.642,31.7009,31.6199,31.6751,28800.0
2006-11-14 13:00:00,86.07,86.12,86.04,86.08,23500.0,31.6788,31.6972,31.6678,31.6825,23500.0
2006-11-14 13:30:00,86.06,86.15,86.04,86.08,11300.0,31.6751,31.7082,31.6678,31.6825,11300.0
2006-11-14 14:00:00,86.09,86.15,86.03,86.08,29700.0,31.6862,31.7082,31.6641,31.6825,29700.0
2006-11-14 14:30:00,86.11,86.29,86.0,86.28,81500.0,31.6935,31.7598,31.653,31.7561,81500.0
2006-11-14 15:00:00,86.28,86.44,86.27,86.42,62800.0,31.7561,31.815,31.7524,31.8076,62800.0
2006-11-14 15:30:00,86.42,86.46,86.36,86.43,80100.0,31.8076,31.8223,31.7855,31.8113,80100.0
2006-11-15 09:30:00,85.48,85.66,85.48,85.65,116800.0,31.4616,31.5279,31.4616,31.5242,116800.0
2006-11-15 10:00:00,85.65,85.79,85.62,85.71,37000.0,31.5242,31.5757,31.5132,31.5463,37000.0
2006-11-15 10:30:00,85.71,85.75,85.65,85.72,113500.0,31.5463,31.561,31.5242,31.55,113500.0
2006-11-15 11:00:00,85.7,85.99,85.68,85.78,49700.0,31.5426,31.6493,31.5353,31.5721,49700.0
2006-11-15 11:30:00,85.78,86.24,85.77,86.05,37600.0,31.5721,31.7414,31.5684,31.6714,37600.0
2006-11-15 12:00:00,86.03,86.26,86.0,86.22,32300.0,31.6641,31.7487,31.653,31.734,32300.0
2006-11-15 12:30:00,86.22,86.35,86.17,86.25,27400.0,31.734,31.7818,31.7156,31.745,27400.0
2006-11-15 13:00:00,86.25,86.25,86.15,86.17,33300.0,31.745,31.745,31.7082,31.7156,33300.0
2006-11-15 13:30:00,86.17,86.17,86.01,86.09,60500.0,31.7156,31.7156,31.6567,31.6862,60500.0
2006-11-15 14:00:00,86.09,86.14,85.98,86.02,124400.0,31.6862,31.7046,31.6457,31.6604,124400.0
2006-11-15 14:30:00,86.01,86.03,85.93,85.95,34700.0,31.6567,31.6641,31.6273,31.6346,34700.0
2006-11-15 15:00:00,85.95,86.02,85.95,85.98,35900.0,31.6346,31.6604,31.6346,31.6457,35900.0
2006-11-15 15:30:00,85.99,86.01,85.89,85.93,68100.0,31.6493,31.6567,31.6125,31.6273,68100.0
2006-11-16 09:30:00,85.58,85.58,85.48,85.49,190200.0,31.4984,31.4984,31.4616,31.4653,190200.0
2006-11-16 10:00:00,85.48,85.51,85.39,85.46,147200.0,31.4616,31.4727,31.4285,31.4543,147200.0
2006-11-16 10:30:00,85.46,85.48,85.42,85.43,91800.0,31.4543,31.4616,31.4396,31.4432,91800.0
2006-11-16 11:00:00,85.43,85.64,85.42,85.64,115500.0,31.4432,31.5205,31.4396,31.5205,115500.0
2006-11-16 11:30:00,85.63,85.74,85.62,85.68,60100.0,31.5168,31.5573,31.5132,31.5353,60100.0
2006-11-16 12:00:00,85.7,85.77,85.68,85.73,12500.0,31.5426,31.5684,31.5353,31.5537,12500.0
2006-11-16 12:30:00,85.73,85.75,85.7,85.7,10200.0,31.5537,31.561,31.5426,31.5426,10200.0
2006-11-16 13:00:00,85.68,85.76,85.62,85.65,24500.0,31.5353,31.5647,31.5132,31.5242,24500.0
2006-11-16 13:30:00,85.65,85.78,85.65,85.68,20700.0,31.5242,31.5721,31.5242,31.5353,20700.0
2006-11-16 14:00:00,85.68,85.68,85.58,85.67,14000.0,31.5353,31.5353,31.4984,31.5316,14000.0
2006-11-16 14:30:00,85.65,85.71,85.62,85.67,14500.0,31.5242,31.5463,31.5132,31.5316,14500.0
2006-11-16 15:00:00,85.68,85.74,85.6,85.63,57700.0,31.5353,31.5573,31.5058,31.5168,57700.0
2006-11-16 15:30:00,85.63,85.64,85.56,85.6,56000.0,31.5168,31.5205,31.4911,31.5058,56000.0
2006-11-17 09:30:00,85.53,85.58,85.46,85.51,201000.0,31.48,31.4984,31.4543,31.4727,201000.0
2006-11-17 10:00:00,85.51,85.71,85.51,85.61,207400.0,31.4727,31.5463,31.4727,31.5095,207400.0
2006-11-17 10:30:00,85.6,85.7,85.52,85.62,233200.0,31.5058,31.5426,31.4764,31.5132,233200.0
2006-11-17 11:00:00,85.62,85.82,85.48,85.76,208700.0,31.5132,31.5868,31.4616,31.5647,208700.0
2006-11-17 11:30:00,85.76,85.78,85.69,85.78,57900.0,31.5647,31.5721,31.5389,31.5721,57900.0
2006-11-17 12:00:00,85.78,85.94,85.77,85.89,41900.0,31.5721,31.6309,31.5684,31.6125,41900.0
2006-11-17 12:30:00,85.87,86.07,85.87,86.07,85400.0,31.6052,31.6788,31.6052,31.6788,85400.0
2006-11-17 13:00:00,86.07,86.11,86.04,86.08,36300.0,31.6788,31.6935,31.6678,31.6825,36300.0
2006-11-17 13:30:00,86.08,86.11,86.06,86.06,24600.0,31.6825,31.6935,31.6751,31.6751,24600.0
2006-11-17 14:00:00,86.01,86.01,85.87,85.88,27300.0,31.6567,31.6567,31.6052,31.6089,27300.0
2006-11-17 14:30:00,85.88,85.89,85.87,85.88,21500.0,31.6089,31.6125,31.6052,31.6089,21500.0
2006-11-17 15:00:00,85.89,85.89,85.79,85.8,23800.0,31.6125,31.6125,31.5757,31.5794,23800.0
2006-11-17 15:30:00,85.8,85.89,85.79,85.8,55300.0,31.5794,31.6125,31.5757,31.5794,55300.0
2006-11-20 09:30:00,85.18,85.32,85.18,85.26,87100.0,31.3512,31.4027,31.3512,31.3807,87100.0
2006-11-20 10:00:00,85.28,85.45,85.28,85.34,44800.0,31.388,31.4506,31.388,31.4101,44800.0
2006-11-20 10:30:00,85.38,85.71,85.38,85.64,69000.0,31.4248,31.5463,31.4248,31.5205,69000.0
2006-11-20 11:00:00,85.65,85.68,85.48,85.54,48000.0,31.5242,31.5353,31.4616,31.4837,48000.0
2006-11-20 11:30:00,85.58,85.62,85.53,85.54,18400.0,31.4984,31.5132,31.48,31.4837,18400.0
2006-11-20 12:00:00,85.55,85.63,85.53,85.56,8900.0,31.4874,31.5168,31.48,31.4911,8900.0
2006-11-20 12:30:00,85.58,85.6,85.52,85.55,13000.0,31.4984,31.5058,31.4764,31.4874,13000.0
2006-11-20 13:00:00,85.58,85.64,85.58,85.58,27500.0,31.4984,31.5205,31.4984,31.4984,27500.0
2006-11-20 13:30:00,85.59,85.61,85.51,85.52,20400.0,31.5021,31.5095,31.4727,31.4764,20400.0
2006-11-20 14:00:00,85.52,85.59,85.51,85.58,77600.0,31.4764,31.5021,31.4727,31.4984,77600.0
2006-11-20 14:30:00,85.58,85.62,85.53,85.62,38900.0,31.4984,31.5132,31.48,31.5132,38900.0
2006-11-20 15:00:00,85.63,85.63,85.57,85.57,50900.0,31.5168,31.5168,31.4948,31.4948,50900.0
2006-11-20 15:30:00,85.57,85.63,85.55,85.62,73000.0,31.4948,31.5168,31.4874,31.5132,73000.0
2006-11-21 09:30:00,85.29,85.29,85.01,85.01,153000.0,31.6425,31.6425,31.5387,31.5387,153000.0
2006-11-21 10:00:00,84.99,85.05,84.9,85.0,196200.0,31.5312,31.5535,31.4979,31.535,196200.0
2006-11-21 10:30:00,85.01,85.08,84.98,85.0,100400.0,31.5387,31.5646,31.5275,31.535,100400.0
2006-11-21 11:00:00,85.0,85.06,84.85,84.99,151300.0,31.535,31.5572,31.4793,31.5312,151300.0
2006-11-21 11:30:00,84.99,85.03,84.8,84.99,65200.0,31.5312,31.5461,31.4608,31.5312,65200.0
2006-11-21 12:00:00,84.97,85.1,84.97,85.09,54200.0,31.5238,31.5721,31.5238,31.5683,54200.0
2006-11-21 12:30:00,85.09,85.11,85.07,85.07,49000.0,31.5683,31.5758,31.5609,31.5609,49000.0
2006-11-21 13:00:00,85.11,85.14,85.06,85.1,12000.0,31.5758,31.5869,31.5572,31.5721,12000.0
2006-11-21 13:30:00,85.08,85.14,85.06,85.14,38100.0,31.5646,31.5869,31.5572,31.5869,38100.0
2006-11-21 14:00:00,85.12,85.15,85.08,85.11,24400.0,31.5795,31.5906,31.5646,31.5758,24400.0
2006-11-21 14:30:00,85.14,85.22,85.11,85.2,24700.0,31.5869,31.6166,31.5758,31.6092,24700.0
2006-11-21 15:00:00,85.19,85.22,85.15,85.2,40500.0,31.6054,31.6166,31.5906,31.6092,40500.0
2006-11-21 15:30:00,85.2,85.23,85.12,85.12,53900.0,31.6092,31.6203,31.5795,31.5795,53900.0
2006-11-22 09:30:00,85.66,85.89,85.66,85.84,97700.0,31.7798,31.8651,31.7798,31.8466,97700.0
2006-11-22 10:00:00,85.85,85.87,85.44,85.6,73100.0,31.8503,31.8577,31.6982,31.7576,73100.0
2006-11-22 10:30:00,85.58,85.85,85.55,85.57,40200.0,31.7501,31.8503,31.739,31.7464,40200.0
2006-11-22 11:00:00,85.58,85.65,85.49,85.58,19400.0,31.7501,31.7761,31.7167,31.7501,19400.0
2006-11-22 11:30:00,85.58,85.58,85.52,85.57,10600.0,31.7501,31.7501,31.7279,31.7464,10600.0
2006-11-22 12:00:00,85.58,85.58,85.48,85.49,8300.0,31.7501,31.7501,31.713,31.7167,8300.0
2006-11-22 12:30:00,85.52,85.54,85.48,85.51,9300.0,31.7279,31.7353,31.713,31.7242,9300.0
2006-11-22 13:00:00,85.52,85.57,85.51,85.55,5800.0,31.7279,31.7464,31.7242,31.739,5800.0
2006-11-22 13:30:00,85.55,85.57,85.53,85.53,8600.0,31.739,31.7464,31.7316,31.7316,8600.0
2006-11-22 14:00:00,85.54,85.58,85.51,85.57,23200.0,31.7353,31.7501,31.7242,31.7464,23200.0
2006-11-22 14:30:00,85.56,85.65,85.55,85.58,11300.0,31.7427,31.7761,31.739,31.7501,11300.0
2006-11-22 15:00:00,85.59,85.64,85.58,85.58,16100.0,31.7538,31.7724,31.7501,31.7501,16100.0
2006-11-22 15:30:00,85.58,85.62,85.55,85.6,28300.0,31.7501,31.765,31.739,31.7576,28300.0
2006-11-24 09:30:00,85.05,85.17,84.93,85.06,39900.0,31.5535,31.598,31.509,31.5572,39900.0
2006-11-24 10:00:00,85.07,85.19,85.06,85.14,34500.0,31.5609,31.6054,31.5572,31.5869,34500.0
2006-11-24 10:30:00,85.15,85.3,84.97,85.3,25200.0,31.5906,31.6463,31.5238,31.6463,25200.0
2006-11-24 11:00:00,85.31,85.43,85.11,85.32,27200.0,31.65,31.6945,31.5758,31.6537,27200.0
2006-11-24 11:30:00,85.33,85.33,85.13,85.18,39300.0,31.6574,31.6574,31.5832,31.6017,39300.0
2006-11-24 12:00:00,85.21,85.28,85.19,85.28,6400.0,31.6129,31.6388,31.6054,31.6388,6400.0
2006-11-24 12:30:00,85.27,85.3,85.21,85.24,10900.0,31.6351,31.6463,31.6129,31.624,10900.0
2006-11-24 13:00:00,85.24,85.24,85.24,85.24,0.0,31.624,31.624,31.624,31.624,0.0
2006-11-24 13:30:00,85.24,85.24,85.24,85.24,0.0,31.624,31.624,31.624,31.624,0.0
2006-11-24 14:00:00,85.24,85.24,85.24,85.24,0.0,31.624,31.624,31.624,31.624,0.0
2006-11-24 14:30:00,85.24,85.24,85.24,85.24,0.0,31.624,31.624,31.624,31.624,0.0
2006-11-24 15:00:00,85.24,85.24,85.24,85.24,0.0,31.624,31.624,31.624,31.624,0.0
2006-11-24 15:30:00,85.24,85.24,85.24,85.24,0.0,31.624,31.624,31.624,31.624,0.0
2006-11-27 09:30:00,84.65,84.75,84.4,84.41,67800.0,31.4051,31.4422,31.3124,31.3161,67800.0
2006-11-27 10:00:00,84.41,84.62,84.4,84.57,75900.0,31.3161,31.394,31.3124,31.3754,75900.0
2006-11-27 10:30:00,84.57,84.59,84.37,84.57,120700.0,31.3754,31.3828,31.3012,31.3754,120700.0
2006-11-27 11:00:00,84.57,84.6,84.35,84.39,48100.0,31.3754,31.3866,31.2938,31.3086,48100.0
2006-11-27 11:30:00,84.35,84.41,84.3,84.36,39500.0,31.2938,31.3161,31.2753,31.2975,39500.0
2006-11-27 12:00:00,84.35,84.42,84.26,84.4,19100.0,31.2938,31.3198,31.2604,31.3124,19100.0
2006-11-27 12:30:00,84.37,84.37,84.17,84.2,45200.0,31.3012,31.3012,31.227,31.2382,45200.0
2006-11-27 13:00:00,84.2,84.21,84.1,84.2,22400.0,31.2382,31.2419,31.2011,31.2382,22400.0
2006-11-27 13:30:00,84.21,84.31,84.21,84.26,8000.0,31.2419,31.279,31.2419,31.2604,8000.0
2006-11-27 14:00:00,84.26,84.29,84.13,84.17,15400.0,31.2604,31.2715,31.2122,31.227,15400.0
2006-11-27 14:30:00,84.18,84.25,84.12,84.12,12700.0,31.2307,31.2567,31.2085,31.2085,12700.0
2006-11-27 15:00:00,84.12,84.19,84.02,84.13,39100.0,31.2085,31.2344,31.1714,31.2122,39100.0
2006-11-27 15:30:00,84.13,84.21,84.12,84.14,37200.0,31.2122,31.2419,31.2085,31.2159,37200.0
2006-11-28 09:30:00,83.99,84.12,83.94,83.98,46600.0,31.1602,31.2085,31.1417,31.1565,46600.0
2006-11-28 10:00:00,83.97,84.1,83.84,84.03,90800.0,31.1528,31.2011,31.1046,31.1751,90800.0
2006-11-28 10:30:00,84.06,84.35,84.0,84.09,62300.0,31.1862,31.2938,31.164,31.1973,62300.0
2006-11-28 11:00:00,84.06,84.21,83.96,84.07,32200.0,31.1862,31.2419,31.1491,31.1899,32200.0
2006-11-28 11:30:00,84.08,84.24,84.07,84.07,16900.0,31.1936,31.253,31.1899,31.1899,16900.0
2006-11-28 12:00:00,84.07,84.2,84.01,84.12,30700.0,31.1899,31.2382,31.1677,31.2085,30700.0
2006-11-28 12:30:00,84.08,84.08,83.95,84.01,17500.0,31.1936,31.1936,31.1454,31.1677,17500.0
2006-11-28 13:00:00,83.99,84.19,83.97,84.01,14000.0,31.1602,31.2344,31.1528,31.1677,14000.0
2006-11-28 13:30:00,84.02,84.09,83.99,84.0,5800.0,31.1714,31.1973,31.1602,31.164,5800.0
2006-11-28 14:00:00,83.98,84.12,83.96,84.12,12800.0,31.1565,31.2085,31.1491,31.2085,12800.0
2006-11-28 14:30:00,84.09,84.2,84.09,84.2,11600.0,31.1973,31.2382,31.1973,31.2382,11600.0
2006-11-28 15:00:00,84.17,84.3,84.13,84.27,14800.0,31.227,31.2753,31.2122,31.2641,14800.0
2006-11-28 15:30:00,84.27,84.4,84.23,84.33,46500.0,31.2641,31.3124,31.2493,31.2864,46500.0
2006-11-29 09:30:00,84.18,84.2,84.09,84.15,64200.0,31.2307,31.2382,31.1973,31.2196,64200.0
2006-11-29 10:00:00,84.12,84.17,84.0,84.12,56500.0,31.2085,31.227,31.164,31.2085,56500.0
2006-11-29 10:30:00,84.14,84.42,84.12,84.41,37200.0,31.2159,31.3198,31.2085,31.3161,37200.0
2006-11-29 11:00:00,84.41,84.49,84.3,84.3,41700.0,31.3161,31.3457,31.2753,31.2753,41700.0
2006-11-29 11:30:00,84.31,84.44,84.3,84.35,13500.0,31.279,31.3272,31.2753,31.2938,13500.0
2006-11-29 12:00:00,84.35,84.42,84.32,84.32,21400.0,31.2938,31.3198,31.2827,31.2827,21400.0
2006-11-29 12:30:00,84.31,84.37,84.27,84.34,12300.0,31.279,31.3012,31.2641,31.2901,12300.0
2006-11-29 13:00:00,84.34,84.34,84.18,84.18,13500.0,31.2901,31.2901,31.2307,31.2307,13500.0
2006-11-29 13:30:00,84.18,84.21,84.1,84.21,26900.0,31.2307,31.2419,31.2011,31.2419,26900.0
2006-11-29 14:00:00,84.21,84.27,84.14,84.19,39100.0,31.2419,31.2641,31.2159,31.2344,39100.0
2006-11-29 14:30:00,84.18,84.38,84.12,84.37,12800.0,31.2307,31.3049,31.2085,31.3012,12800.0
2006-11-29 15:00:00,84.37,84.41,84.32,84.32,19800.0,31.3012,31.3161,31.2827,31.2827,19800.0
2006-11-29 15:30:00,84.35,84.42,84.34,84.38,43300.0,31.2938,31.3198,31.2901,31.3049,43300.0
2006-11-30 09:30:00,84.02,84.12,83.86,84.02,71100.0,31.1714,31.2085,31.112,31.1714,71100.0
2006-11-30 10:00:00,84.02,84.03,83.75,83.86,48400.0,31.1714,31.1751,31.0712,31.112,48400.0
2006-11-30 10:30:00,83.97,84.08,83.76,84.08,67900.0,31.1528,31.1936,31.0749,31.1936,67900.0
2006-11-30 11:00:00,84.12,84.21,83.9,84.08,67300.0,31.2085,31.2419,31.1269,31.1936,67300.0
2006-11-30 11:30:00,84.1,84.12,83.93,84.0,24400.0,31.2011,31.2085,31.138,31.164,24400.0
2006-11-30 12:00:00,84.01,84.18,84.01,84.18,15600.0,31.1677,31.2307,31.1677,31.2307,15600.0
2006-11-30 12:30:00,84.17,84.21,84.08,84.08,9200.0,31.227,31.2419,31.1936,31.1936,9200.0
2006-11-30 13:00:00,84.03,84.21,84.0,84.15,10500.0,31.1751,31.2419,31.164,31.2196,10500.0
2006-11-30 13:30:00,84.19,84.21,84.02,84.03,13000.0,31.2344,31.2419,31.1714,31.1751,13000.0
2006-11-30 14:00:00,84.02,84.12,83.98,84.06,12900.0,31.1714,31.2085,31.1565,31.1862,12900.0
2006-11-30 14:30:00,84.1,84.23,84.08,84.19,21300.0,31.2011,31.2493,31.1936,31.2344,21300.0
2006-11-30 15:00:00,84.19,84.49,84.14,84.48,72300.0,31.2344,31.3457,31.2159,31.342,72300.0
2006-11-30 15:30:00,84.49,84.49,84.25,84.35,36700.0,31.3457,31.3457,31.2567,31.2938,36700.0
2006-12-01 09:30:00,84.36,84.45,84.28,84.3,49000.0,31.2975,31.3309,31.2678,31.2753,49000.0
2006-12-01 10:00:00,84.27,84.5,84.15,84.2,106800.0,31.2641,31.3495,31.2196,31.2382,106800.0
2006-12-01 10:30:00,84.17,84.21,83.86,83.89,112500.0,31.227,31.2419,31.112,31.1231,112500.0
2006-12-01 11:00:00,83.9,84.19,83.86,84.19,58300.0,31.1269,31.2344,31.112,31.2344,58300.0
2006-12-01 11:30:00,84.16,84.26,83.97,84.22,16800.0,31.2233,31.2604,31.1528,31.2456,16800.0
2006-12-01 12:00:00,84.23,84.23,84.13,84.14,37100.0,31.2493,31.2493,31.2122,31.2159,37100.0
2006-12-01 12:30:00,84.14,84.14,84.04,84.04,11400.0,31.2159,31.2159,31.1788,31.1788,11400.0
2006-12-01 13:00:00,84.04,84.05,83.9,83.92,14700.0,31.1788,31.1825,31.1269,31.1343,14700.0
2006-12-01 13:30:00,83.87,83.92,83.8,83.92,13000.0,31.1157,31.1343,31.0898,31.1343,13000.0
2006-12-01 14:00:00,83.92,83.95,83.76,83.85,20700.0,31.1343,31.1454,31.0749,31.1083,20700.0
2006-12-01 14:30:00,83.89,83.89,83.74,83.82,11500.0,31.1231,31.1231,31.0675,31.0972,11500.0
2006-12-01 15:00:00,83.79,83.93,83.79,83.9,17500.0,31.086,31.138,31.086,31.1269,17500.0
2006-12-01 15:30:00,83.9,84.1,83.85,84.07,37500.0,31.1269,31.2011,31.1083,31.1899,37500.0
2006-12-04 09:30:00,84.21,84.27,84.12,84.19,23500.0,31.2419,31.2641,31.2085,31.2344,23500.0
2006-12-04 10:00:00,84.2,84.62,84.14,84.51,52700.0,31.2382,31.394,31.2159,31.3532,52700.0
2006-12-04 10:30:00,84.44,84.6,84.42,84.54,37100.0,31.3272,31.3866,31.3198,31.3643,37100.0
2006-12-04 11:00:00,84.57,84.82,84.51,84.66,54100.0,31.3754,31.4682,31.3532,31.4088,54100.0
2006-12-04 11:30:00,84.65,84.71,84.56,84.63,41600.0,31.4051,31.4274,31.3717,31.3977,41600.0
2006-12-04 12:00:00,84.64,84.65,84.5,84.51,14100.0,31.4014,31.4051,31.3495,31.3532,14100.0
2006-12-04 12:30:00,84.56,84.68,84.54,84.68,6200.0,31.3717,31.4162,31.3643,31.4162,6200.0
2006-12-04 13:00:00,84.63,84.7,84.48,84.6,9400.0,31.3977,31.4237,31.342,31.3866,9400.0
2006-12-04 13:30:00,84.57,84.71,84.57,84.62,10500.0,31.3754,31.4274,31.3754,31.394,10500.0
2006-12-04 14:00:00,84.62,84.7,84.62,84.68,19800.0,31.394,31.4237,31.394,31.4162,19800.0
2006-12-04 14:30:00,84.68,84.88,84.68,84.88,22300.0,31.4162,31.4904,31.4162,31.4904,22300.0
2006-12-04 15:00:00,84.89,84.89,84.72,84.81,25600.0,31.4941,31.4941,31.4311,31.4645,25600.0
2006-12-04 15:30:00,84.8,84.89,84.7,84.73,71900.0,31.4608,31.4941,31.4237,31.4348,71900.0
2006-12-05 09:30:00,82.88,82.95,82.75,82.8,243600.0,30.7484,30.7744,30.7002,30.7188,243600.0
2006-12-05 10:00:00,82.8,83.06,82.7,82.81,323300.0,30.7188,30.8152,30.6817,30.7225,323300.0
2006-12-05 10:30:00,82.82,82.85,82.64,82.76,139700.0,30.7262,30.7373,30.6594,30.7039,139700.0
2006-12-05 11:00:00,82.78,82.88,82.7,82.78,203700.0,30.7113,30.7484,30.6817,30.7113,203700.0
2006-12-05 11:30:00,82.75,82.97,82.7,82.95,61700.0,30.7002,30.7818,30.6817,30.7744,61700.0
2006-12-05 12:00:00,82.96,82.99,82.81,82.99,28200.0,30.7781,30.7892,30.7225,30.7892,28200.0
2006-12-05 12:30:00,83.01,83.07,82.95,83.02,46500.0,30.7967,30.8189,30.7744,30.8004,46500.0
2006-12-05 13:00:00,83.02,83.04,82.94,82.95,16400.0,30.8004,30.8078,30.7707,30.7744,16400.0
2006-12-05 13:30:00,82.94,83.04,82.91,82.92,25400.0,30.7707,30.8078,30.7596,30.7633,25400.0
2006-12-05 14:00:00,82.91,83.04,82.91,83.0,20500.0,30.7596,30.8078,30.7596,30.793,20500.0
2006-12-05 14:30:00,83.0,83.06,82.99,83.03,28800.0,30.793,30.8152,30.7892,30.8041,28800.0
2006-12-05 15:00:00,83.06,83.06,82.95,82.96,38800.0,30.8152,30.8152,30.7744,30.7781,38800.0
2006-12-05 15:30:00,82.96,83.03,82.85,82.98,91200.0,30.7781,30.8041,30.7373,30.7855,91200.0
2006-12-06 09:30:00,82.3,82.4,82.22,82.31,125800.0,30.5333,30.5704,30.5036,30.537,125800.0
2006-12-06 10:00:00,82.32,82.51,82.24,82.5,158700.0,30.5407,30.6112,30.511,30.6075,158700.0
2006-12-06 10:30:00,82.5,82.57,82.42,82.49,132100.0,30.6075,30.6334,30.5778,30.6037,132100.0
2006-12-06 11:00:00,82.49,82.58,82.38,82.43,97000.0,30.6037,30.6371,30.5629,30.5815,97000.0
2006-12-06 11:30:00,82.43,82.47,82.26,82.41,51600.0,30.5815,30.5963,30.5184,30.5741,51600.0
2006-12-06 12:00:00,82.38,82.56,82.36,82.46,40800.0,30.5629,30.6297,30.5555,30.5926,40800.0
2006-12-06 12:30:00,82.46,82.54,82.45,82.52,25300.0,30.5926,30.6223,30.5889,30.6149,25300.0
2006-12-06 13:00:00,82.49,82.52,82.37,82.42,26400.0,30.6037,30.6149,30.5592,30.5778,26400.0
2006-12-06 13:30:00,82.42,82.45,82.33,82.39,25400.0,30.5778,30.5889,30.5444,30.5666,25400.0
2006-12-06 14:00:00,82.38,82.41,82.38,82.4,33400.0,30.5629,30.5741,30.5629,30.5704,33400.0
2006-12-06 14:30:00,82.41,82.41,82.32,82.36,87200.0,30.5741,30.5741,30.5407,30.5555,87200.0
2006-12-06 15:00:00,82.36,82.37,82.36,82.36,57100.0,30.5555,30.5592,30.5555,30.5555,57100.0
2006-12-06 15:30:00,82.36,82.46,82.36,82.42,68900.0,30.5555,30.5926,30.5555,30.5778,68900.0
2006-12-07 09:30:00,82.44,82.69,82.44,82.6,63200.0,30.5852,30.6779,30.5852,30.6446,63200.0
2006-12-07 10:00:00,82.59,82.65,82.46,82.54,48300.0,30.6408,30.6631,30.5926,30.6223,48300.0
2006-12-07 10:30:00,82.55,82.7,82.3,82.36,56000.0,30.626,30.6817,30.5333,30.5555,56000.0
2006-12-07 11:00:00,82.36,82.4,82.26,82.33,60800.0,30.5555,30.5704,30.5184,30.5444,60800.0
2006-12-07 11:30:00,82.31,82.46,82.26,82.42,22200.0,30.537,30.5926,30.5184,30.5778,22200.0
2006-12-07 12:00:00,82.42,82.48,82.38,82.41,17700.0,30.5778,30.6,30.5629,30.5741,17700.0
2006-12-07 12:30:00,82.42,82.46,82.41,82.46,13700.0,30.5778,30.5926,30.5741,30.5926,13700.0
2006-12-07 13:00:00,82.46,82.56,82.45,82.55,26100.0,30.5926,30.6297,30.5889,30.626,26100.0
2006-12-07 13:30:00,82.55,82.56,82.49,82.49,14200.0,30.626,30.6297,30.6037,30.6037,14200.0
2006-12-07 14:00:00,82.48,82.48,82.4,82.41,23000.0,30.6,30.6,30.5704,30.5741,23000.0
2006-12-07 14:30:00,82.41,82.42,82.36,82.39,27600.0,30.5741,30.5778,30.5555,30.5666,27600.0
2006-12-07 15:00:00,82.38,82.38,82.26,82.35,43000.0,30.5629,30.5629,30.5184,30.5518,43000.0
2006-12-07 15:30:00,82.35,82.35,82.26,82.3,93300.0,30.5518,30.5518,30.5184,30.5333,93300.0
2006-12-08 09:30:00,82.05,82.22,81.97,82.08,111000.0,30.4405,30.5036,30.4108,30.4516,111000.0
2006-12-08 10:00:00,82.07,82.07,81.64,81.64,155700.0,30.4479,30.4479,30.2884,30.2884,155700.0
2006-12-08 10:30:00,81.63,81.9,81.59,81.76,141800.0,30.2847,30.3849,30.2698,30.3329,141800.0
2006-12-08 11:00:00,81.77,82.03,81.77,81.97,103600.0,30.3366,30.4331,30.3366,30.4108,103600.0
2006-12-08 11:30:00,82.01,82.02,81.9,81.91,54800.0,30.4257,30.4294,30.3849,30.3886,54800.0
2006-12-08 12:00:00,81.89,81.89,81.78,81.86,54200.0,30.3811,30.3811,30.3403,30.37,54200.0
2006-12-08 12:30:00,81.86,81.87,81.77,81.87,34900.0,30.37,30.3737,30.3366,30.3737,34900.0
2006-12-08 13:00:00,81.87,81.88,81.78,81.81,30000.0,30.3737,30.3774,30.3403,30.3515,30000.0
2006-12-08 13:30:00,81.79,81.82,81.78,81.78,27200.0,30.344,30.3552,30.3403,30.3403,27200.0
2006-12-08 14:00:00,81.78,81.8,81.69,81.71,59100.0,30.3403,30.3478,30.3069,30.3144,59100.0
2006-12-08 14:30:00,81.72,81.94,81.7,81.87,63300.0,30.3181,30.3997,30.3107,30.3737,63300.0
2006-12-08 15:00:00,81.9,81.95,81.85,81.89,81600.0,30.3849,30.4034,30.3663,30.3811,81600.0
2006-12-08 15:30:00,81.89,81.9,81.77,81.82,89000.0,30.3811,30.3849,30.3366,30.3552,89000.0
2006-12-11 09:30:00,81.84,81.92,81.82,81.89,95200.0,30.3626,30.3923,30.3552,30.3811,95200.0
2006-12-11 10:00:00,81.89,82.15,81.82,82.1,34600.0,30.3811,30.4776,30.3552,30.4591,34600.0
2006-12-11 10:30:00,82.1,82.17,82.06,82.1,101500.0,30.4591,30.485,30.4442,30.4591,101500.0
2006-12-11 11:00:00,82.11,82.27,82.04,82.27,105800.0,30.4628,30.5221,30.4368,30.5221,105800.0
2006-12-11 11:30:00,82.26,82.29,82.12,82.28,38900.0,30.5184,30.5295,30.4665,30.5258,38900.0
2006-12-11 12:00:00,82.27,82.29,82.2,82.27,17200.0,30.5221,30.5295,30.4962,30.5221,17200.0
2006-12-11 12:30:00,82.27,82.44,82.26,82.36,31900.0,30.5221,30.5852,30.5184,30.5555,31900.0
2006-12-11 13:00:00,82.37,82.43,82.33,82.41,23900.0,30.5592,30.5815,30.5444,30.5741,23900.0
2006-12-11 13:30:00,82.42,82.45,82.39,82.44,25500.0,30.5778,30.5889,30.5666,30.5852,25500.0
2006-12-11 14:00:00,82.44,82.45,82.31,82.35,25100.0,30.5852,30.5889,30.537,30.5518,25100.0
2006-12-11 14:30:00,82.35,82.35,82.27,82.27,28600.0,30.5518,30.5518,30.5221,30.5221,28600.0
2006-12-11 15:00:00,82.29,82.4,82.29,82.31,44100.0,30.5295,30.5704,30.5295,30.537,44100.0
2006-12-11 15:30:00,82.32,82.33,82.18,82.26,68700.0,30.5407,30.5444,30.4887,30.5184,68700.0
2006-12-12 09:30:00,82.54,82.67,82.38,82.4,140900.0,30.6223,30.6705,30.5629,30.5704,140900.0
2006-12-12 10:00:00,82.39,82.47,82.1,82.26,86700.0,30.5666,30.5963,30.4591,30.5184,86700.0
2006-12-12 10:30:00,82.26,82.42,82.24,82.42,53600.0,30.5184,30.5778,30.511,30.5778,53600.0
2006-12-12 11:00:00,82.38,82.67,82.38,82.58,33100.0,30.5629,30.6705,30.5629,30.6371,33100.0
2006-12-12 11:30:00,82.54,82.58,82.43,82.5,11000.0,30.6223,30.6371,30.5815,30.6075,11000.0
2006-12-12 12:00:00,82.44,82.46,82.21,82.22,25300.0,30.5852,30.5926,30.4999,30.5036,25300.0
2006-12-12 12:30:00,82.22,82.31,82.22,82.28,20200.0,30.5036,30.537,30.5036,30.5258,20200.0
2006-12-12 13:00:00,82.27,82.36,82.27,82.35,13200.0,30.5221,30.5555,30.5221,30.5518,13200.0
2006-12-12 13:30:00,82.34,82.4,82.34,82.36,16300.0,30.5481,30.5704,30.5481,30.5555,16300.0
2006-12-12 14:00:00,82.36,82.58,82.33,82.57,34500.0,30.5555,30.6371,30.5444,30.6334,34500.0
2006-12-12 14:30:00,82.57,82.63,82.36,82.54,38000.0,30.6334,30.6557,30.5555,30.6223,38000.0
2006-12-12 15:00:00,82.55,82.67,82.55,82.62,35900.0,30.626,30.6705,30.626,30.652,35900.0
2006-12-12 15:30:00,82.62,82.66,82.56,82.6,44600.0,30.652,30.6668,30.6297,30.6446,44600.0
2006-12-13 09:30:00,82.21,82.47,82.2,82.41,148900.0,30.4999,30.5963,30.4962,30.5741,148900.0
2006-12-13 10:00:00,82.41,82.5,82.25,82.36,102000.0,30.5741,30.6075,30.5147,30.5555,102000.0
2006-12-13 10:30:00,82.36,82.39,82.26,82.39,58800.0,30.5555,30.5666,30.5184,30.5666,58800.0
2006-12-13 11:00:00,82.41,82.58,82.39,82.52,95100.0,30.5741,30.6371,30.5666,30.6149,95100.0
2006-12-13 11:30:00,82.53,82.6,82.46,82.6,25500.0,30.6186,30.6446,30.5926,30.6446,25500.0
2006-12-13 12:00:00,82.62,82.67,82.49,82.53,25600.0,30.652,30.6705,30.6037,30.6186,25600.0
2006-12-13 12:30:00,82.53,82.54,82.44,82.45,13400.0,30.6186,30.6223,30.5852,30.5889,13400.0
2006-12-13 13:00:00,82.46,82.54,82.46,82.51,14200.0,30.5926,30.6223,30.5926,30.6112,14200.0
2006-12-13 13:30:00,82.51,82.52,82.42,82.45,13800.0,30.6112,30.6149,30.5778,30.5889,13800.0
2006-12-13 14:00:00,82.45,82.47,82.36,82.38,13700.0,30.5889,30.5963,30.5555,30.5629,13700.0
2006-12-13 14:30:00,82.36,82.43,82.36,82.36,12000.0,30.5555,30.5815,30.5555,30.5555,12000.0
2006-12-13 15:00:00,82.36,82.45,82.32,82.37,36100.0,30.5555,30.5889,30.5407,30.5592,36100.0
2006-12-13 15:30:00,82.39,82.49,82.38,82.47,31300.0,30.5666,30.6037,30.5629,30.5963,31300.0
2006-12-14 09:30:00,82.49,82.64,82.43,82.64,63400.0,30.6037,30.6594,30.5815,30.6594,63400.0
2006-12-14 10:00:00,82.63,82.68,82.5,82.52,56200.0,30.6557,30.6742,30.6075,30.6149,56200.0
2006-12-14 10:30:00,82.52,83.06,82.43,83.0,93700.0,30.6149,30.8152,30.5815,30.793,93700.0
2006-12-14 11:00:00,83.02,83.02,82.75,82.92,30500.0,30.8004,30.8004,30.7002,30.7633,30500.0
2006-12-14 11:30:00,82.86,82.89,82.79,82.86,9500.0,30.741,30.7521,30.715,30.741,9500.0
2006-12-14 12:00:00,82.87,82.91,82.84,82.88,11800.0,30.7447,30.7596,30.7336,30.7484,11800.0
2006-12-14 12:30:00,82.89,82.91,82.8,82.85,8800.0,30.7521,30.7596,30.7188,30.7373,8800.0
2006-12-14 13:00:00,82.85,82.86,82.77,82.81,10100.0,30.7373,30.741,30.7076,30.7225,10100.0
2006-12-14 13:30:00,82.81,82.94,82.81,82.94,21400.0,30.7225,30.7707,30.7225,30.7707,21400.0
2006-12-14 14:00:00,82.9,82.97,82.89,82.96,23500.0,30.7559,30.7818,30.7521,30.7781,23500.0
2006-12-14 14:30:00,82.96,83.04,82.95,82.96,16400.0,30.7781,30.8078,30.7744,30.7781,16400.0
2006-12-14 15:00:00,83.03,83.03,82.85,82.95,19800.0,30.8041,30.8041,30.7373,30.7744,19800.0
2006-12-14 15:30:00,82.96,82.96,82.82,82.85,33100.0,30.7781,30.7781,30.7262,30.7373,33100.0
2006-12-15 09:30:00,83.08,83.17,82.88,83.04,56200.0,30.8226,30.856,30.7484,30.8078,56200.0
2006-12-15 10:00:00,83.04,83.04,82.76,82.9,39000.0,30.8078,30.8078,30.7039,30.7559,39000.0
2006-12-15 10:30:00,82.9,83.13,82.85,83.06,30100.0,30.7559,30.8412,30.7373,30.8152,30100.0
2006-12-15 11:00:00,83.07,83.12,82.97,83.0,31800.0,30.8189,30.8375,30.7818,30.793,31800.0
2006-12-15 11:30:00,83.0,83.1,82.98,82.99,21400.0,30.793,30.8301,30.7855,30.7892,21400.0
2006-12-15 12:00:00,82.99,82.99,82.81,82.87,24100.0,30.7892,30.7892,30.7225,30.7447,24100.0
2006-12-15 12:30:00,82.88,83.04,82.85,82.99,56700.0,30.7484,30.8078,30.7373,30.7892,56700.0
2006-12-15 13:00:00,83.01,83.01,82.92,82.92,28500.0,30.7967,30.7967,30.7633,30.7633,28500.0
2006-12-15 13:30:00,82.92,82.95,82.89,82.95,19000.0,30.7633,30.7744,30.7521,30.7744,19000.0
2006-12-15 14:00:00,82.95,82.98,82.88,82.9,15800.0,30.7744,30.7855,30.7484,30.7559,15800.0
2006-12-15 14:30:00,82.89,82.89,82.82,82.85,18900.0,30.7521,30.7521,30.7262,30.7373,18900.0
2006-12-15 15:00:00,82.84,82.89,82.81,82.83,24900.0,30.7336,30.7521,30.7225,30.7299,24900.0
2006-12-15 15:30:00,82.83,83.14,82.8,82.87,43400.0,30.7299,30.8449,30.7188,30.7447,43400.0
2006-12-18 09:30:00,82.91,82.97,82.85,82.86,49000.0,30.7596,30.7818,30.7373,30.741,49000.0
2006-12-18 10:00:00,82.86,82.96,82.78,82.8,28400.0,30.741,30.7781,30.7113,30.7188,28400.0
2006-12-18 10:30:00,82.79,82.95,82.76,82.9,40600.0,30.715,30.7744,30.7039,30.7559,40600.0
2006-12-18 11:00:00,82.87,82.91,82.77,82.84,25100.0,30.7447,30.7596,30.7076,30.7336,25100.0
2006-12-18 11:30:00,82.8,82.93,82.79,82.89,16900.0,30.7188,30.767,30.715,30.7521,16900.0
2006-12-18 12:00:00,82.91,82.91,82.72,82.75,22700.0,30.7596,30.7596,30.6891,30.7002,22700.0
2006-12-18 12:30:00,82.76,82.83,82.73,82.75,9200.0,30.7039,30.7299,30.6928,30.7002,9200.0
2006-12-18 13:00:00,82.74,82.8,82.72,82.8,10500.0,30.6965,30.7188,30.6891,30.7188,10500.0
2006-12-18 13:30:00,82.79,82.95,82.74,82.91,12900.0,30.715,30.7744,30.6965,30.7596,12900.0
2006-12-18 14:00:00,82.92,82.96,82.88,82.93,18500.0,30.7633,30.7781,30.7484,30.767,18500.0
2006-12-18 14:30:00,82.91,83.04,82.86,82.92,16100.0,30.7596,30.8078,30.741,30.7633,16100.0
2006-12-18 15:00:00,82.91,82.94,82.85,82.86,27800.0,30.7596,30.7707,30.7373,30.741,27800.0
2006-12-18 15:30:00,82.89,82.96,82.85,82.91,35100.0,30.7521,30.7781,30.7373,30.7596,35100.0
2006-12-19 09:30:00,82.86,83.07,82.76,82.98,64800.0,30.741,30.8189,30.7039,30.7855,64800.0
2006-12-19 10:00:00,83.0,83.15,82.95,83.01,62900.0,30.793,30.8486,30.7744,30.7967,62900.0
2006-12-19 10:30:00,83.04,83.26,83.04,83.23,60800.0,30.8078,30.8894,30.8078,30.8783,60800.0
2006-12-19 11:00:00,83.23,83.32,82.99,83.07,91100.0,30.8783,30.9117,30.7892,30.8189,91100.0
2006-12-19 11:30:00,83.06,83.31,83.05,83.25,51500.0,30.8152,30.908,30.8115,30.8857,51500.0
2006-12-19 12:00:00,83.26,83.33,83.22,83.24,17900.0,30.8894,30.9154,30.8746,30.882,17900.0
2006-12-19 12:30:00,83.24,83.3,83.22,83.25,13500.0,30.882,30.9043,30.8746,30.8857,13500.0
2006-12-19 13:00:00,83.24,83.3,83.22,83.29,15400.0,30.882,30.9043,30.8746,30.9005,15400.0
2006-12-19 13:30:00,83.31,83.44,83.3,83.43,24500.0,30.908,30.9562,30.9043,30.9525,24500.0
2006-12-19 14:00:00,83.41,83.53,83.41,83.5,30900.0,30.9451,30.9896,30.9451,30.9785,30900.0
2006-12-19 14:30:00,83.48,83.53,83.46,83.52,31800.0,30.971,30.9896,30.9636,30.9859,31800.0
2006-12-19 15:00:00,83.52,83.69,83.5,83.54,29500.0,30.9859,31.0489,30.9785,30.9933,29500.0
2006-12-19 15:30:00,83.53,83.57,83.44,83.53,42100.0,30.9896,31.0044,30.9562,30.9896,42100.0
2006-12-20 09:30:00,83.0,83.26,82.83,83.24,86900.0,30.793,30.8894,30.7299,30.882,86900.0
2006-12-20 10:00:00,83.24,83.28,83.08,83.21,27400.0,30.882,30.8968,30.8226,30.8709,27400.0
2006-12-20 10:30:00,83.19,83.22,82.99,83.0,49700.0,30.8634,30.8746,30.7892,30.793,49700.0
2006-12-20 11:00:00,83.0,83.04,82.88,82.91,43500.0,30.793,30.8078,30.7484,30.7596,43500.0
2006-12-20 11:30:00,82.98,83.07,82.85,82.94,27400.0,30.7855,30.8189,30.7373,30.7707,27400.0
2006-12-20 12:00:00,82.97,82.97,82.81,82.88,24400.0,30.7818,30.7818,30.7225,30.7484,24400.0
2006-12-20 12:30:00,82.87,82.88,82.77,82.84,16200.0,30.7447,30.7484,30.7076,30.7336,16200.0
2006-12-20 13:00:00,82.84,82.85,82.78,82.82,12500.0,30.7336,30.7373,30.7113,30.7262,12500.0
2006-12-20 13:30:00,82.8,82.85,82.75,82.76,17800.0,30.7188,30.7373,30.7002,30.7039,17800.0
2006-12-20 14:00:00,82.76,82.81,82.73,82.75,20500.0,30.7039,30.7225,30.6928,30.7002,20500.0
2006-12-20 14:30:00,82.75,82.81,82.75,82.77,15900.0,30.7002,30.7225,30.7002,30.7076,15900.0
2006-12-20 15:00:00,82.78,82.81,82.74,82.76,27700.0,30.7113,30.7225,30.6965,30.7039,27700.0
2006-12-20 15:30:00,82.76,82.81,82.68,82.72,49400.0,30.7039,30.7225,30.6742,30.6891,49400.0
2006-12-21 09:30:00,82.5,82.54,82.31,82.47,130200.0,30.6075,30.6223,30.537,30.5963,130200.0
2006-12-21 10:00:00,82.46,82.47,82.35,82.41,149600.0,30.5926,30.5963,30.5518,30.5741,149600.0
2006-12-21 10:30:00,82.43,82.58,82.4,82.56,114700.0,30.5815,30.6371,30.5704,30.6297,114700.0
2006-12-21 11:00:00,82.55,82.61,82.52,82.55,182100.0,30.626,30.6483,30.6149,30.626,182100.0
2006-12-21 11:30:00,82.57,82.61,82.38,82.42,23600.0,30.6334,30.6483,30.5629,30.5778,23600.0
2006-12-21 12:00:00,82.4,82.43,82.27,82.32,38800.0,30.5704,30.5815,30.5221,30.5407,38800.0
2006-12-21 12:30:00,82.32,82.32,82.15,82.17,35900.0,30.5407,30.5407,30.4776,30.485,35900.0
2006-12-21 13:00:00,82.17,82.22,82.12,82.2,51900.0,30.485,30.5036,30.4665,30.4962,51900.0
2006-12-21 13:30:00,82.21,82.25,82.13,82.18,70900.0,30.4999,30.5147,30.4702,30.4887,70900.0
2006-12-21 14:00:00,82.17,82.27,82.15,82.17,36200.0,30.485,30.5221,30.4776,30.485,36200.0
2006-12-21 14:30:00,82.21,82.27,82.12,82.27,32700.0,30.4999,30.5221,30.4665,30.5221,32700.0
2006-12-21 15:00:00,82.24,82.45,82.24,82.38,32100.0,30.511,30.5889,30.511,30.5629,32100.0
2006-12-21 15:30:00,82.38,82.48,82.36,82.46,47100.0,30.5629,30.6,30.5555,30.5926,47100.0
2006-12-22 09:30:00,82.36,82.63,82.08,82.4,33900.0,30.5555,30.6557,30.4516,30.5704,33900.0
2006-12-22 10:00:00,82.4,82.47,82.33,82.45,11600.0,30.5704,30.5963,30.5444,30.5889,11600.0
2006-12-22 10:30:00,82.45,82.49,82.36,82.48,7500.0,30.5889,30.6037,30.5555,30.6,7500.0
2006-12-22 11:00:00,82.42,82.47,82.2,82.26,9400.0,30.5778,30.5963,30.4962,30.5184,9400.0
2006-12-22 11:30:00,82.25,82.33,82.19,82.22,11400.0,30.5147,30.5444,30.4924,30.5036,11400.0
2006-12-22 12:00:00,82.23,82.26,82.08,82.12,27000.0,30.5073,30.5184,30.4516,30.4665,27000.0
2006-12-22 12:30:00,82.1,82.36,82.04,82.17,21200.0,30.4591,30.5555,30.4368,30.485,21200.0
2006-12-22 13:00:00,82.18,82.26,82.17,82.19,5700.0,30.4887,30.5184,30.485,30.4924,5700.0
2006-12-22 13:30:00,82.19,82.31,82.17,82.31,7100.0,30.4924,30.537,30.485,30.537,7100.0
2006-12-22 14:00:00,82.32,82.36,82.24,82.32,10900.0,30.5407,30.5555,30.511,30.5407,10900.0
2006-12-22 14:30:00,82.32,82.41,82.3,82.38,13800.0,30.5407,30.5741,30.5333,30.5629,13800.0
2006-12-22 15:00:00,82.38,82.43,82.33,82.33,16300.0,30.5629,30.5815,30.5444,30.5444,16300.0
2006-12-22 15:30:00,82.34,82.67,82.29,82.36,65500.0,30.5481,30.6705,30.5295,30.5555,65500.0
2006-12-26 09:30:00,82.26,82.75,82.26,82.48,19800.0,30.5184,30.7002,30.5184,30.6,19800.0
2006-12-26 10:00:00,82.49,82.51,82.36,82.36,5500.0,30.6037,30.6112,30.5555,30.5555,5500.0
2006-12-26 10:30:00,82.4,82.56,82.4,82.45,9100.0,30.5704,30.6297,30.5704,30.5889,9100.0
2006-12-26 11:00:00,82.45,82.52,82.4,82.46,11400.0,30.5889,30.6149,30.5704,30.5926,11400.0
2006-12-26 11:30:00,82.45,82.56,82.45,82.56,12300.0,30.5889,30.6297,30.5889,30.6297,12300.0
2006-12-26 12:00:00,82.55,82.62,82.55,82.61,7900.0,30.626,30.652,30.626,30.6483,7900.0
2006-12-26 12:30:00,82.61,82.63,82.56,82.58,10000.0,30.6483,30.6557,30.6297,30.6371,10000.0
2006-12-26 13:00:00,82.56,82.61,82.56,82.59,3200.0,30.6297,30.6483,30.6297,30.6408,3200.0
2006-12-26 13:30:00,82.59,82.59,82.54,82.56,13100.0,30.6408,30.6408,30.6223,30.6297,13100.0
2006-12-26 14:00:00,82.57,82.64,82.56,82.58,10500.0,30.6334,30.6594,30.6297,30.6371,10500.0
2006-12-26 14:30:00,82.61,82.63,82.54,82.56,11800.0,30.6483,30.6557,30.6223,30.6297,11800.0
2006-12-26 15:00:00,82.56,82.67,82.54,82.65,20200.0,30.6297,30.6705,30.6223,30.6631,20200.0
2006-12-26 15:30:00,82.64,82.73,82.57,82.65,36400.0,30.6594,30.6928,30.6334,30.6631,36400.0
2006-12-27 09:30:00,82.72,82.78,82.65,82.66,86400.0,30.6891,30.7113,30.6631,30.6668,86400.0
2006-12-27 10:00:00,82.66,82.73,82.6,82.69,26900.0,30.6668,30.6928,30.6446,30.6779,26900.0
2006-12-27 10:30:00,82.67,82.68,82.57,82.63,55500.0,30.6705,30.6742,30.6334,30.6557,55500.0
2006-12-27 11:00:00,82.65,82.76,82.58,82.67,44200.0,30.6631,30.7039,30.6371,30.6705,44200.0
2006-12-27 11:30:00,82.7,82.94,82.67,82.88,28100.0,30.6817,30.7707,30.6705,30.7484,28100.0
2006-12-27 12:00:00,82.89,83.0,82.89,82.97,13500.0,30.7521,30.793,30.7521,30.7818,13500.0
2006-12-27 12:30:00,82.96,83.01,82.95,82.96,9700.0,30.7781,30.7967,30.7744,30.7781,9700.0
2006-12-27 13:00:00,82.96,82.96,82.92,82.93,12800.0,30.7781,30.7781,30.7633,30.767,12800.0
2006-12-27 13:30:00,82.91,82.96,82.91,82.96,13300.0,30.7596,30.7781,30.7596,30.7781,13300.0
2006-12-27 14:00:00,82.99,83.08,82.98,83.05,33000.0,30.7892,30.8226,30.7855,30.8115,33000.0
2006-12-27 14:30:00,83.04,83.05,83.02,83.02,10200.0,30.8078,30.8115,30.8004,30.8004,10200.0
2006-12-27 15:00:00,83.03,83.15,83.03,83.15,35100.0,30.8041,30.8486,30.8041,30.8486,35100.0
2006-12-27 15:30:00,83.15,83.17,83.04,83.11,39600.0,30.8486,30.856,30.8078,30.8338,39600.0
2006-12-28 09:30:00,83.49,83.49,83.19,83.24,61800.0,30.9747,30.9747,30.8634,30.882,61800.0
2006-12-28 10:00:00,83.24,83.3,83.11,83.22,63900.0,30.882,30.9043,30.8338,30.8746,63900.0
2006-12-28 10:30:00,83.22,83.24,83.02,83.09,25200.0,30.8746,30.882,30.8004,30.8263,25200.0
2006-12-28 11:00:00,83.1,83.13,82.95,83.04,52200.0,30.8301,30.8412,30.7744,30.8078,52200.0
2006-12-28 11:30:00,83.04,83.24,83.0,83.23,26200.0,30.8078,30.882,30.793,30.8783,26200.0
2006-12-28 12:00:00,83.2,83.34,83.2,83.34,14000.0,30.8672,30.9191,30.8672,30.9191,14000.0
2006-12-28 12:30:00,83.34,83.43,83.34,83.43,8600.0,30.9191,30.9525,30.9191,30.9525,8600.0
2006-12-28 13:00:00,83.43,83.43,83.43,83.43,7400.0,30.9525,30.9525,30.9525,30.9525,7400.0
2006-12-28 13:30:00,83.43,83.44,83.42,83.44,29000.0,30.9525,30.9562,30.9488,30.9562,29000.0
2006-12-28 14:00:00,83.44,83.53,83.44,83.53,18800.0,30.9562,30.9896,30.9562,30.9896,18800.0
2006-12-28 14:30:00,83.51,83.53,83.44,83.48,15100.0,30.9822,30.9896,30.9562,30.971,15100.0
2006-12-28 15:00:00,83.48,83.49,83.39,83.39,25200.0,30.971,30.9747,30.9376,30.9376,25200.0
2006-12-28 15:30:00,83.42,83.42,83.29,83.36,30200.0,30.9488,30.9488,30.9005,30.9265,30200.0
2006-12-29 09:30:00,83.41,83.43,83.28,83.43,12100.0,30.9451,30.9525,30.8968,30.9525,12100.0
2006-12-29 10:00:00,83.43,83.43,83.35,83.37,8800.0,30.9525,30.9525,30.9228,30.9302,8800.0
2006-12-29 10:30:00,83.37,83.38,83.14,83.17,11300.0,30.9302,30.9339,30.8449,30.856,11300.0
2006-12-29 11:00:00,83.16,83.24,83.15,83.24,13000.0,30.8523,30.882,30.8486,30.882,13000.0
2006-12-29 11:30:00,83.22,83.37,83.22,83.26,11200.0,30.8746,30.9302,30.8746,30.8894,11200.0
2006-12-29 12:00:00,83.26,83.28,83.22,83.26,10200.0,30.8894,30.8968,30.8746,30.8894,10200.0
2006-12-29 12:30:00,83.27,83.29,83.23,83.29,6800.0,30.8931,30.9005,30.8783,30.9005,6800.0
2006-12-29 13:00:00,83.3,83.31,83.24,83.25,9400.0,30.9043,30.908,30.882,30.8857,9400.0
2006-12-29 13:30:00,83.23,83.26,83.22,83.23,11100.0,30.8783,30.8894,30.8746,30.8783,11100.0
2006-12-29 14:00:00,83.23,83.29,83.18,83.2,12700.0,30.8783,30.9005,30.8597,30.8672,12700.0
2006-12-29 14:30:00,83.18,83.25,83.14,83.24,12500.0,30.8597,30.8857,30.8449,30.882,12500.0
2006-12-29 15:00:00,83.24,83.24,83.06,83.06,21500.0,30.882,30.882,30.8152,30.8152,21500.0
2006-12-29 15:30:00,83.06,83.24,83.05,83.11,36100.0,30.8152,30.882,30.8115,30.8338,36100.0
2007-01-03 09:30:00,84.34,84.64,84.34,84.39,126600.0,31.2901,31.4014,31.2901,31.3086,126600.0
2007-01-03 10:00:00,84.38,84.68,84.37,84.6,126900.0,31.3049,31.4162,31.3012,31.3866,126900.0
2007-01-03 10:30:00,84.6,84.65,84.51,84.54,48300.0,31.3866,31.4051,31.3532,31.3643,48300.0
2007-01-03 11:00:00,84.53,84.6,84.36,84.53,64500.0,31.3606,31.3866,31.2975,31.3606,64500.0
2007-01-03 11:30:00,84.52,84.64,84.5,84.62,26200.0,31.3569,31.4014,31.3495,31.394,26200.0
2007-01-03 12:00:00,84.62,84.65,84.5,84.53,44500.0,31.394,31.4051,31.3495,31.3606,44500.0
2007-01-03 12:30:00,84.54,84.66,84.54,84.64,14400.0,31.3643,31.4088,31.3643,31.4014,14400.0
2007-01-03 13:00:00,84.64,84.68,84.51,84.56,20100.0,31.4014,31.4162,31.3532,31.3717,20100.0
2007-01-03 13:30:00,84.53,84.6,84.53,84.56,36400.0,31.3606,31.3866,31.3606,31.3717,36400.0
2007-01-03 14:00:00,84.56,84.6,84.28,84.37,41700.0,31.3717,31.3866,31.2678,31.3012,41700.0
2007-01-03 14:30:00,84.37,84.51,84.09,84.09,76900.0,31.3012,31.3532,31.1973,31.1973,76900.0
2007-01-03 15:00:00,84.12,84.24,83.94,84.19,29800.0,31.2085,31.253,31.1417,31.2344,29800.0
2007-01-03 15:30:00,84.2,84.59,84.16,84.32,63400.0,31.2382,31.3828,31.2233,31.2827,63400.0
2007-01-04 09:30:00,83.81,83.81,83.62,83.71,66900.0,31.0935,31.0935,31.023,31.0564,66900.0
2007-01-04 10:00:00,83.65,83.69,83.43,83.53,87500.0,31.0341,31.0489,30.9525,30.9896,87500.0
2007-01-04 10:30:00,83.51,83.69,83.48,83.59,117000.0,30.9822,31.0489,30.971,31.0118,117000.0
2007-01-04 11:00:00,83.61,83.75,83.39,83.4,106800.0,31.0193,31.0712,30.9376,30.9414,106800.0
2007-01-04 11:30:00,83.41,83.59,83.38,83.42,42300.0,30.9451,31.0118,30.9339,30.9488,42300.0
2007-01-04 12:00:00,83.42,83.44,83.36,83.39,25400.0,30.9488,30.9562,30.9265,30.9376,25400.0
2007-01-04 12:30:00,83.38,83.43,83.33,83.34,16700.0,30.9339,30.9525,30.9154,30.9191,16700.0
2007-01-04 13:00:00,83.33,83.43,83.29,83.32,19400.0,30.9154,30.9525,30.9005,30.9117,19400.0
2007-01-04 13:30:00,83.33,83.37,83.24,83.31,29500.0,30.9154,30.9302,30.882,30.908,29500.0
2007-01-04 14:00:00,83.3,83.43,83.3,83.37,22600.0,30.9043,30.9525,30.9043,30.9302,22600.0
2007-01-04 14:30:00,83.39,83.62,83.34,83.62,36300.0,30.9376,31.023,30.9191,31.023,36300.0
2007-01-04 15:00:00,83.63,83.7,83.54,83.68,53200.0,31.0267,31.0527,30.9933,31.0452,53200.0
2007-01-04 15:30:00,83.68,83.72,83.56,83.64,80600.0,31.0452,31.0601,31.0007,31.0304,80600.0
2007-01-05 09:30:00,83.24,83.28,83.0,83.02,58400.0,30.882,30.8968,30.793,30.8004,58400.0
2007-01-05 10:00:00,83.01,83.11,82.91,82.92,108200.0,30.7967,30.8338,30.7596,30.7633,108200.0
2007-01-05 10:30:00,82.92,82.95,82.81,82.81,56900.0,30.7633,30.7744,30.7225,30.7225,56900.0
2007-01-05 11:00:00,82.85,82.88,82.65,82.65,80800.0,30.7373,30.7484,30.6631,30.6631,80800.0
2007-01-05 11:30:00,82.63,82.74,82.58,82.67,25500.0,30.6557,30.6965,30.6371,30.6705,25500.0
2007-01-05 12:00:00,82.72,82.95,82.7,82.86,22000.0,30.6891,30.7744,30.6817,30.741,22000.0
2007-01-05 12:30:00,82.85,82.87,82.72,82.72,24300.0,30.7373,30.7447,30.6891,30.6891,24300.0
2007-01-05 13:00:00,82.7,82.76,82.65,82.76,10800.0,30.6817,30.7039,30.6631,30.7039,10800.0
2007-01-05 13:30:00,82.79,82.88,82.71,82.82,14800.0,30.715,30.7484,30.6854,30.7262,14800.0
2007-01-05 14:00:00,82.77,82.87,82.74,82.82,21600.0,30.7076,30.7447,30.6965,30.7262,21600.0
2007-01-05 14:30:00,82.82,82.98,82.81,82.9,30100.0,30.7262,30.7855,30.7225,30.7559,30100.0
2007-01-05 15:00:00,82.91,82.95,82.81,82.95,60800.0,30.7596,30.7744,30.7225,30.7744,60800.0
2007-01-05 15:30:00,82.93,82.95,82.81,82.94,42200.0,30.767,30.7744,30.7225,30.7707,42200.0
2007-01-08 09:30:00,82.41,82.53,82.3,82.38,177800.0,30.5741,30.6186,30.5333,30.5629,177800.0
2007-01-08 10:00:00,82.38,82.55,82.19,82.25,77200.0,30.5629,30.626,30.4924,30.5147,77200.0
2007-01-08 10:30:00,82.22,82.42,82.19,82.28,79800.0,30.5036,30.5778,30.4924,30.5258,79800.0
2007-01-08 11:00:00,82.28,82.31,82.16,82.16,48400.0,30.5258,30.537,30.4813,30.4813,48400.0
2007-01-08 11:30:00,82.15,82.39,82.14,82.36,30500.0,30.4776,30.5666,30.4739,30.5555,30500.0
2007-01-08 12:00:00,82.36,82.41,82.31,82.36,14800.0,30.5555,30.5741,30.537,30.5555,14800.0
2007-01-08 12:30:00,82.37,82.41,82.3,82.3,10500.0,30.5592,30.5741,30.5333,30.5333,10500.0
2007-01-08 13:00:00,82.32,82.36,82.31,82.33,31500.0,30.5407,30.5555,30.537,30.5444,31500.0
2007-01-08 13:30:00,82.33,82.49,82.33,82.46,24300.0,30.5444,30.6037,30.5444,30.5926,24300.0
2007-01-08 14:00:00,82.45,82.56,82.39,82.55,31800.0,30.5889,30.6297,30.5666,30.626,31800.0
2007-01-08 14:30:00,82.54,82.6,82.49,82.49,44300.0,30.6223,30.6446,30.6037,30.6037,44300.0
2007-01-08 15:00:00,82.49,82.65,82.47,82.57,47000.0,30.6037,30.6631,30.5963,30.6334,47000.0
2007-01-08 15:30:00,82.57,82.59,82.49,82.52,42200.0,30.6334,30.6408,30.6037,30.6149,42200.0
2007-01-09 09:30:00,81.89,81.93,81.72,81.78,157700.0,30.3811,30.396,30.3181,30.3403,157700.0
2007-01-09 10:00:00,81.78,81.97,81.68,81.97,139100.0,30.3403,30.4108,30.3032,30.4108,139100.0
2007-01-09 10:30:00,81.97,81.97,81.71,81.76,80600.0,30.4108,30.4108,30.3144,30.3329,80600.0
2007-01-09 11:00:00,81.77,81.8,81.63,81.64,37800.0,30.3366,30.3478,30.2847,30.2884,37800.0
2007-01-09 11:30:00,81.64,81.86,81.63,81.63,41000.0,30.2884,30.37,30.2847,30.2847,41000.0
2007-01-09 12:00:00,81.63,81.64,81.54,81.55,42600.0,30.2847,30.2884,30.2513,30.255,42600.0
2007-01-09 12:30:00,81.54,81.59,81.51,81.59,30900.0,30.2513,30.2698,30.2402,30.2698,30900.0
2007-01-09 13:00:00,81.6,81.66,81.55,81.58,20200.0,30.2736,30.2958,30.255,30.2661,20200.0
2007-01-09 13:30:00,81.58,81.63,81.52,81.59,21700.0,30.2661,30.2847,30.2439,30.2698,21700.0
2007-01-09 14:00:00,81.63,81.72,81.54,81.58,34800.0,30.2847,30.3181,30.2513,30.2661,34800.0
2007-01-09 14:30:00,81.58,81.59,81.51,81.53,20800.0,30.2661,30.2698,30.2402,30.2476,20800.0
2007-01-09 15:00:00,81.53,81.58,81.45,81.51,89200.0,30.2476,30.2661,30.2179,30.2402,89200.0
2007-01-09 15:30:00,81.51,81.77,81.5,81.68,97800.0,30.2402,30.3366,30.2365,30.3032,97800.0
2007-01-10 09:30:00,81.26,81.26,81.04,81.07,114800.0,30.1474,30.1474,30.0658,30.0769,114800.0
2007-01-10 10:00:00,81.08,81.18,80.97,81.1,74900.0,30.0806,30.1177,30.0398,30.0881,74900.0
2007-01-10 10:30:00,81.08,81.55,81.06,81.53,54300.0,30.0806,30.255,30.0732,30.2476,54300.0
2007-01-10 11:00:00,81.56,81.69,81.32,81.33,89900.0,30.2587,30.3069,30.1697,30.1734,89900.0
2007-01-10 11:30:00,81.31,81.41,81.18,81.39,26600.0,30.166,30.2031,30.1177,30.1956,26600.0
2007-01-10 12:00:00,81.4,81.48,81.35,81.37,30100.0,30.1994,30.229,30.1808,30.1882,30100.0
2007-01-10 12:30:00,81.38,81.53,81.32,81.52,25100.0,30.1919,30.2476,30.1697,30.2439,25100.0
2007-01-10 13:00:00,81.52,81.56,81.48,81.52,20300.0,30.2439,30.2587,30.229,30.2439,20300.0
2007-01-10 13:30:00,81.52,81.63,81.44,81.61,21900.0,30.2439,30.2847,30.2142,30.2773,21900.0
2007-01-10 14:00:00,81.62,81.64,81.57,81.63,15100.0,30.281,30.2884,30.2624,30.2847,15100.0
2007-01-10 14:30:00,81.6,81.63,81.54,81.58,23600.0,30.2736,30.2847,30.2513,30.2661,23600.0
2007-01-10 15:00:00,81.59,81.66,81.49,81.65,48200.0,30.2698,30.2958,30.2327,30.2921,48200.0
2007-01-10 15:30:00,81.66,81.68,81.6,81.64,69000.0,30.2958,30.3032,30.2736,30.2884,69000.0
2007-01-11 09:30:00,81.1,81.42,81.1,81.34,126100.0,30.0881,30.2068,30.0881,30.1771,126100.0
2007-01-11 10:00:00,81.33,81.37,81.09,81.15,91800.0,30.1734,30.1882,30.0843,30.1066,91800.0
2007-01-11 10:30:00,81.18,81.28,81.1,81.27,54500.0,30.1177,30.1548,30.0881,30.1511,54500.0
2007-01-11 11:00:00,81.27,81.75,81.26,81.74,48300.0,30.1511,30.3292,30.1474,30.3255,48300.0
2007-01-11 11:30:00,81.75,81.75,81.59,81.69,47300.0,30.3292,30.3292,30.2698,30.3069,47300.0
2007-01-11 12:00:00,81.7,81.79,81.7,81.77,39700.0,30.3107,30.344,30.3107,30.3366,39700.0
2007-01-11 12:30:00,81.77,81.8,81.7,81.74,39000.0,30.3366,30.3478,30.3107,30.3255,39000.0
2007-01-11 13:00:00,81.72,81.77,81.63,81.63,43100.0,30.3181,30.3366,30.2847,30.2847,43100.0
2007-01-11 13:30:00,81.62,81.74,81.58,81.68,45300.0,30.281,30.3255,30.2661,30.3032,45300.0
2007-01-11 14:00:00,81.64,81.65,81.54,81.59,35900.0,30.2884,30.2921,30.2513,30.2698,35900.0
2007-01-11 14:30:00,81.59,81.77,81.58,81.76,19400.0,30.2698,30.3366,30.2661,30.3329,19400.0
2007-01-11 15:00:00,81.75,81.76,81.63,81.64,82700.0,30.3292,30.3329,30.2847,30.2884,82700.0
2007-01-11 15:30:00,81.65,81.69,81.6,81.67,66900.0,30.2921,30.3069,30.2736,30.2995,66900.0
2007-01-12 09:30:00,81.5,81.68,81.41,81.56,139700.0,30.2365,30.3032,30.2031,30.2587,139700.0
2007-01-12 10:00:00,81.56,81.69,81.44,81.65,102500.0,30.2587,30.3069,30.2142,30.2921,102500.0
2007-01-12 10:30:00,81.65,81.72,81.5,81.68,75500.0,30.2921,30.3181,30.2365,30.3032,75500.0
2007-01-12 11:00:00,81.68,81.79,81.53,81.78,53900.0,30.3032,30.344,30.2476,30.3403,53900.0
2007-01-12 11:30:00,81.78,81.85,81.65,81.79,40500.0,30.3403,30.3663,30.2921,30.344,40500.0
2007-01-12 12:00:00,81.81,81.85,81.76,81.81,27900.0,30.3515,30.3663,30.3329,30.3515,27900.0
2007-01-12 12:30:00,81.83,81.94,81.79,81.93,31800.0,30.3589,30.3997,30.344,30.396,31800.0
2007-01-12 13:00:00,81.94,81.94,81.82,81.82,17900.0,30.3997,30.3997,30.3552,30.3552,17900.0
2007-01-12 13:30:00,81.83,81.9,81.82,81.9,32300.0,30.3589,30.3849,30.3552,30.3849,32300.0
2007-01-12 14:00:00,81.87,81.92,81.85,81.92,44200.0,30.3737,30.3923,30.3663,30.3923,44200.0
2007-01-12 14:30:00,81.92,81.95,81.87,81.91,35400.0,30.3923,30.4034,30.3737,30.3886,35400.0
2007-01-12 15:00:00,81.91,81.98,81.9,81.93,61900.0,30.3886,30.4145,30.3849,30.396,61900.0
2007-01-12 15:30:00,81.94,81.98,81.92,81.98,56600.0,30.3997,30.4145,30.3923,30.4145,56600.0
2007-01-16 09:30:00,81.87,81.96,81.8,81.92,92100.0,30.3737,30.4071,30.3478,30.3923,92100.0
2007-01-16 10:00:00,81.91,82.06,81.84,81.87,75500.0,30.3886,30.4442,30.3626,30.3737,75500.0
2007-01-16 10:30:00,81.88,81.91,81.63,81.65,102000.0,30.3774,30.3886,30.2847,30.2921,102000.0
2007-01-16 11:00:00,81.66,81.78,81.55,81.68,91100.0,30.2958,30.3403,30.255,30.3032,91100.0
2007-01-16 11:30:00,81.68,81.78,81.63,81.69,26300.0,30.3032,30.3403,30.2847,30.3069,26300.0
2007-01-16 12:00:00,81.68,81.74,81.67,81.72,21000.0,30.3032,30.3255,30.2995,30.3181,21000.0
2007-01-16 12:30:00,81.71,81.73,81.65,81.69,26300.0,30.3144,30.3218,30.2921,30.3069,26300.0
2007-01-16 13:00:00,81.69,81.71,81.68,81.68,34500.0,30.3069,30.3144,30.3032,30.3032,34500.0
2007-01-16 13:30:00,81.68,81.71,81.67,81.69,21600.0,30.3032,30.3144,30.2995,30.3069,21600.0
2007-01-16 14:00:00,81.71,81.81,81.69,81.78,31800.0,30.3144,30.3515,30.3069,30.3403,31800.0
2007-01-16 14:30:00,81.77,81.9,81.77,81.87,22100.0,30.3366,30.3849,30.3366,30.3737,22100.0
2007-01-16 15:00:00,81.88,81.9,81.81,81.88,42300.0,30.3774,30.3849,30.3515,30.3774,42300.0
2007-01-16 15:30:00,81.88,81.91,81.82,81.86,42600.0,30.3774,30.3886,30.3552,30.37,42600.0
2007-01-17 09:30:00,81.66,81.9,81.66,81.87,86500.0,30.2958,30.3849,30.2958,30.3737,86500.0
2007-01-17 10:00:00,81.83,81.95,81.75,81.82,46900.0,30.3589,30.4034,30.3292,30.3552,46900.0
2007-01-17 10:30:00,81.82,81.92,81.77,81.83,64000.0,30.3552,30.3923,30.3366,30.3589,64000.0
2007-01-17 11:00:00,81.85,81.94,81.73,81.88,81700.0,30.3663,30.3997,30.3218,30.3774,81700.0
2007-01-17 11:30:00,81.94,82.07,81.93,82.07,22600.0,30.3997,30.4479,30.396,30.4479,22600.0
2007-01-17 12:00:00,82.06,82.17,82.06,82.12,25700.0,30.4442,30.485,30.4442,30.4665,25700.0
2007-01-17 12:30:00,82.14,82.17,82.08,82.1,15600.0,30.4739,30.485,30.4516,30.4591,15600.0
2007-01-17 13:00:00,82.12,82.12,81.98,82.1,28000.0,30.4665,30.4665,30.4145,30.4591,28000.0
2007-01-17 13:30:00,82.12,82.17,82.1,82.13,7900.0,30.4665,30.485,30.4591,30.4702,7900.0
2007-01-17 14:00:00,82.11,82.17,81.94,81.96,20300.0,30.4628,30.485,30.3997,30.4071,20300.0
2007-01-17 14:30:00,81.97,82.17,81.95,82.15,45200.0,30.4108,30.485,30.4034,30.4776,45200.0
2007-01-17 15:00:00,82.13,82.15,81.9,81.91,23200.0,30.4702,30.4776,30.3849,30.3886,23200.0
2007-01-17 15:30:00,81.91,81.99,81.9,81.99,44300.0,30.3886,30.4182,30.3849,30.4182,44300.0
2007-01-18 09:30:00,83.0,83.09,82.84,82.87,139000.0,30.793,30.8263,30.7336,30.7447,139000.0
2007-01-18 10:00:00,82.86,82.86,82.5,82.73,102500.0,30.741,30.741,30.6075,30.6928,102500.0
2007-01-18 10:30:00,82.74,82.75,82.57,82.67,60600.0,30.6965,30.7002,30.6334,30.6705,60600.0
2007-01-18 11:00:00,82.68,82.79,82.62,82.75,46900.0,30.6742,30.715,30.652,30.7002,46900.0
2007-01-18 11:30:00,82.75,82.75,82.65,82.66,23500.0,30.7002,30.7002,30.6631,30.6668,23500.0
2007-01-18 12:00:00,82.66,82.78,82.63,82.64,20400.0,30.6668,30.7113,30.6557,30.6594,20400.0
2007-01-18 12:30:00,82.65,82.81,82.59,82.71,21500.0,30.6631,30.7225,30.6408,30.6854,21500.0
2007-01-18 13:00:00,82.71,82.75,82.68,82.71,13600.0,30.6854,30.7002,30.6742,30.6854,13600.0
2007-01-18 13:30:00,82.71,82.77,82.68,82.74,28300.0,30.6854,30.7076,30.6742,30.6965,28300.0
2007-01-18 14:00:00,82.74,82.74,82.43,82.69,58700.0,30.6965,30.6965,30.5815,30.6779,58700.0
2007-01-18 14:30:00,82.66,82.67,82.55,82.56,43100.0,30.6668,30.6705,30.626,30.6297,43100.0
2007-01-18 15:00:00,82.56,82.63,82.5,82.63,48800.0,30.6297,30.6557,30.6075,30.6557,48800.0
2007-01-18 15:30:00,82.63,82.7,82.58,82.59,65700.0,30.6557,30.6817,30.6371,30.6408,65700.0
2007-01-19 09:30:00,83.64,83.89,83.62,83.75,194700.0,31.0304,31.1231,31.023,31.0712,194700.0
2007-01-19 10:00:00,83.75,83.94,83.73,83.85,105700.0,31.0712,31.1417,31.0638,31.1083,105700.0
2007-01-19 10:30:00,83.87,84.13,83.76,84.07,115900.0,31.1157,31.2122,31.0749,31.1899,115900.0
2007-01-19 11:00:00,84.06,84.13,83.8,83.85,68900.0,31.1862,31.2122,31.0898,31.1083,68900.0
2007-01-19 11:30:00,83.87,83.97,83.82,83.92,24400.0,31.1157,31.1528,31.0972,31.1343,24400.0
2007-01-19 12:00:00,83.92,83.93,83.76,83.78,19600.0,31.1343,31.138,31.0749,31.0823,19600.0
2007-01-19 12:30:00,83.77,83.77,83.6,83.64,54500.0,31.0786,31.0786,31.0156,31.0304,54500.0
2007-01-19 13:00:00,83.62,83.76,83.62,83.74,31500.0,31.023,31.0749,31.023,31.0675,31500.0
2007-01-19 13:30:00,83.72,83.76,83.65,83.7,33200.0,31.0601,31.0749,31.0341,31.0527,33200.0
2007-01-19 14:00:00,83.7,83.73,83.61,83.63,42600.0,31.0527,31.0638,31.0193,31.0267,42600.0
2007-01-19 14:30:00,83.64,83.67,83.63,83.67,25000.0,31.0304,31.0415,31.0267,31.0415,25000.0
2007-01-19 15:00:00,83.67,83.69,83.64,83.65,52900.0,31.0415,31.0489,31.0304,31.0341,52900.0
2007-01-19 15:30:00,83.65,83.73,83.61,83.7,99100.0,31.0341,31.0638,31.0193,31.0527,99100.0
2007-01-22 09:30:00,84.31,84.35,84.14,84.17,103400.0,31.279,31.2938,31.2159,31.227,103400.0
2007-01-22 10:00:00,84.17,84.2,83.91,83.94,96000.0,31.227,31.2382,31.1306,31.1417,96000.0
2007-01-22 10:30:00,83.94,83.95,83.64,83.82,148300.0,31.1417,31.1454,31.0304,31.0972,148300.0
2007-01-22 11:00:00,83.8,83.85,83.6,83.73,98100.0,31.0898,31.1083,31.0156,31.0638,98100.0
2007-01-22 11:30:00,83.73,83.81,83.58,83.76,53500.0,31.0638,31.0935,31.0081,31.0749,53500.0
2007-01-22 12:00:00,83.76,83.9,83.7,83.73,35700.0,31.0749,31.1269,31.0527,31.0638,35700.0
2007-01-22 12:30:00,83.72,83.72,83.58,83.63,19700.0,31.0601,31.0601,31.0081,31.0267,19700.0
2007-01-22 13:00:00,83.64,83.71,83.54,83.7,35900.0,31.0304,31.0564,30.9933,31.0527,35900.0
2007-01-22 13:30:00,83.7,83.73,83.6,83.72,53100.0,31.0527,31.0638,31.0156,31.0601,53100.0
2007-01-22 14:00:00,83.72,83.74,83.72,83.73,19600.0,31.0601,31.0675,31.0601,31.0638,19600.0
2007-01-22 14:30:00,83.73,83.81,83.73,83.76,37900.0,31.0638,31.0935,31.0638,31.0749,37900.0
2007-01-22 15:00:00,83.74,83.76,83.63,83.68,28100.0,31.0675,31.0749,31.0267,31.0452,28100.0
2007-01-22 15:30:00,83.68,83.81,83.67,83.76,39800.0,31.0452,31.0935,31.0415,31.0749,39800.0
2007-01-23 09:30:00,83.62,83.85,83.62,83.74,47900.0,31.023,31.1083,31.023,31.0675,47900.0
2007-01-23 10:00:00,83.75,83.85,83.67,83.79,47400.0,31.0712,31.1083,31.0415,31.086,47400.0
2007-01-23 10:30:00,83.8,83.85,83.69,83.69,66800.0,31.0898,31.1083,31.0489,31.0489,66800.0
2007-01-23 11:00:00,83.7,83.97,83.7,83.97,45000.0,31.0527,31.1528,31.0527,31.1528,45000.0
2007-01-23 11:30:00,83.94,83.96,83.84,83.9,14200.0,31.1417,31.1491,31.1046,31.1269,14200.0
2007-01-23 12:00:00,83.9,83.95,83.85,83.94,30300.0,31.1269,31.1454,31.1083,31.1417,30300.0
2007-01-23 12:30:00,83.92,84.1,83.91,84.09,29800.0,31.1343,31.2011,31.1306,31.1973,29800.0
2007-01-23 13:00:00,84.09,84.19,84.08,84.18,20000.0,31.1973,31.2344,31.1936,31.2307,20000.0
2007-01-23 13:30:00,84.17,84.21,84.12,84.17,19600.0,31.227,31.2419,31.2085,31.227,19600.0
2007-01-23 14:00:00,84.17,84.18,84.03,84.03,14100.0,31.227,31.2307,31.1751,31.1751,14100.0
2007-01-23 14:30:00,84.03,84.05,83.91,84.05,28700.0,31.1751,31.1825,31.1306,31.1825,28700.0
2007-01-23 15:00:00,84.03,84.12,84.03,84.08,28400.0,31.1751,31.2085,31.1751,31.1936,28400.0
2007-01-23 15:30:00,84.08,84.14,84.02,84.12,33200.0,31.1936,31.2159,31.1714,31.2085,33200.0
2007-01-24 09:30:00,84.04,84.29,83.92,84.24,59600.0,31.1788,31.2715,31.1343,31.253,59600.0
2007-01-24 10:00:00,84.26,84.31,84.03,84.13,52300.0,31.2604,31.279,31.1751,31.2122,52300.0
2007-01-24 10:30:00,84.16,84.33,83.98,84.12,83200.0,31.2233,31.2864,31.1565,31.2085,83200.0
2007-01-24 11:00:00,84.12,84.33,84.11,84.24,31100.0,31.2085,31.2864,31.2048,31.253,31100.0
2007-01-24 11:30:00,84.24,84.26,84.11,84.13,33400.0,31.253,31.2604,31.2048,31.2122,33400.0
2007-01-24 12:00:00,84.14,84.19,84.09,84.15,15200.0,31.2159,31.2344,31.1973,31.2196,15200.0
2007-01-24 12:30:00,84.14,84.17,84.07,84.17,10600.0,31.2159,31.227,31.1899,31.227,10600.0
2007-01-24 13:00:00,84.15,84.17,84.09,84.13,12600.0,31.2196,31.227,31.1973,31.2122,12600.0
2007-01-24 13:30:00,84.12,84.17,84.01,84.17,22900.0,31.2085,31.227,31.1677,31.227,22900.0
2007-01-24 14:00:00,84.17,84.27,84.12,84.26,25000.0,31.227,31.2641,31.2085,31.2604,25000.0
2007-01-24 14:30:00,84.29,84.41,84.28,84.34,31100.0,31.2715,31.3161,31.2678,31.2901,31100.0
2007-01-24 15:00:00,84.34,84.38,84.31,84.36,38800.0,31.2901,31.3049,31.279,31.2975,38800.0
2007-01-24 15:30:00,84.36,84.43,84.35,84.43,45300.0,31.2975,31.3235,31.2938,31.3235,45300.0
2007-01-25 09:30:00,84.43,84.46,84.21,84.24,74000.0,31.3235,31.3346,31.2419,31.253,74000.0
2007-01-25 10:00:00,84.19,84.28,83.93,84.02,65200.0,31.2344,31.2678,31.138,31.1714,65200.0
2007-01-25 10:30:00,84.07,84.11,83.84,83.92,49200.0,31.1899,31.2048,31.1046,31.1343,49200.0
2007-01-25 11:00:00,83.91,84.0,83.82,83.91,67400.0,31.1306,31.164,31.0972,31.1306,67400.0
2007-01-25 11:30:00,83.83,83.93,83.82,83.86,9200.0,31.1009,31.138,31.0972,31.112,9200.0
2007-01-25 12:00:00,83.83,83.85,83.73,83.8,30000.0,31.1009,31.1083,31.0638,31.0898,30000.0
2007-01-25 12:30:00,83.8,83.92,83.72,83.84,15300.0,31.0898,31.1343,31.0601,31.1046,15300.0
2007-01-25 13:00:00,83.81,83.87,83.77,83.78,14300.0,31.0935,31.1157,31.0786,31.0823,14300.0
2007-01-25 13:30:00,83.79,83.79,83.6,83.63,16900.0,31.086,31.086,31.0156,31.0267,16900.0
2007-01-25 14:00:00,83.62,83.62,83.45,83.48,26600.0,31.023,31.023,30.9599,30.971,26600.0
2007-01-25 14:30:00,83.49,83.53,83.39,83.53,22700.0,30.9747,30.9896,30.9376,30.9896,22700.0
2007-01-25 15:00:00,83.53,83.53,83.31,83.36,35400.0,30.9896,30.9896,30.908,30.9265,35400.0
2007-01-25 15:30:00,83.34,83.44,83.27,83.42,34500.0,30.9191,30.9562,30.8931,30.9488,34500.0
2007-01-26 09:30:00,83.49,83.49,83.13,83.24,66000.0,30.9747,30.9747,30.8412,30.882,66000.0
2007-01-26 10:00:00,83.23,83.39,83.03,83.16,58300.0,30.8783,30.9376,30.8041,30.8523,58300.0
2007-01-26 10:30:00,83.19,83.33,83.14,83.21,24300.0,30.8634,30.9154,30.8449,30.8709,24300.0
2007-01-26 11:00:00,83.2,83.35,83.13,83.24,59400.0,30.8672,30.9228,30.8412,30.882,59400.0
2007-01-26 11:30:00,83.24,83.34,83.16,83.34,26700.0,30.882,30.9191,30.8523,30.9191,26700.0
2007-01-26 12:00:00,83.34,83.39,83.32,83.37,14000.0,30.9191,30.9376,30.9117,30.9302,14000.0
2007-01-26 12:30:00,83.39,83.41,83.3,83.31,10600.0,30.9376,30.9451,30.9043,30.908,10600.0
2007-01-26 13:00:00,83.33,83.34,83.15,83.25,20200.0,30.9154,30.9191,30.8486,30.8857,20200.0
2007-01-26 13:30:00,83.26,83.32,83.14,83.26,13600.0,30.8894,30.9117,30.8449,30.8894,13600.0
2007-01-26 14:00:00,83.23,83.29,83.15,83.22,23700.0,30.8783,30.9005,30.8486,30.8746,23700.0
2007-01-26 14:30:00,83.22,83.36,83.17,83.28,56600.0,30.8746,30.9265,30.856,30.8968,56600.0
2007-01-26 15:00:00,83.29,83.34,83.14,83.14,166300.0,30.9005,30.9191,30.8449,30.8449,166300.0
2007-01-26 15:30:00,83.19,83.25,82.85,82.88,285900.0,30.8634,30.8857,30.7373,30.7484,285900.0
2007-01-29 09:30:00,83.18,83.55,83.1,83.55,94600.0,30.8597,30.997,30.8301,30.997,94600.0
2007-01-29 10:00:00,83.53,83.6,83.44,83.51,50000.0,30.9896,31.0156,30.9562,30.9822,50000.0
2007-01-29 10:30:00,83.49,83.52,83.31,83.33,31200.0,30.9747,30.9859,30.908,30.9154,31200.0
2007-01-29 11:00:00,83.31,83.7,83.26,83.54,56700.0,30.908,31.0527,30.8894,30.9933,56700.0
2007-01-29 11:30:00,83.53,83.53,83.3,83.48,39100.0,30.9896,30.9896,30.9043,30.971,39100.0
2007-01-29 12:00:00,83.48,83.57,83.38,83.4,27100.0,30.971,31.0044,30.9339,30.9414,27100.0
2007-01-29 12:30:00,83.38,83.6,83.38,83.6,17600.0,30.9339,31.0156,30.9339,31.0156,17600.0
2007-01-29 13:00:00,83.58,83.63,83.49,83.55,36700.0,31.0081,31.0267,30.9747,30.997,36700.0
2007-01-29 13:30:00,83.57,83.59,83.26,83.26,19700.0,31.0044,31.0118,30.8894,30.8894,19700.0
2007-01-29 14:00:00,83.24,83.27,83.15,83.16,26900.0,30.882,30.8931,30.8486,30.8523,26900.0
2007-01-29 14:30:00,83.17,83.23,83.13,83.16,18500.0,30.856,30.8783,30.8412,30.8523,18500.0
2007-01-29 15:00:00,83.17,83.27,83.16,83.27,33200.0,30.856,30.8931,30.8523,30.8931,33200.0
2007-01-29 15:30:00,83.26,83.29,83.17,83.24,43000.0,30.8894,30.9005,30.856,30.882,43000.0
2007-01-30 09:30:00,83.18,83.35,83.11,83.15,88000.0,30.8597,30.9228,30.8338,30.8486,88000.0
2007-01-30 10:00:00,83.14,83.29,83.13,83.21,75000.0,30.8449,30.9005,30.8412,30.8709,75000.0
2007-01-30 10:30:00,83.2,83.28,83.02,83.15,43000.0,30.8672,30.8968,30.8004,30.8486,43000.0
2007-01-30 11:00:00,83.16,83.38,83.16,83.38,38700.0,30.8523,30.9339,30.8523,30.9339,38700.0
2007-01-30 11:30:00,83.38,83.49,83.28,83.33,28900.0,30.9339,30.9747,30.8968,30.9154,28900.0
2007-01-30 12:00:00,83.35,83.38,83.24,83.3,10600.0,30.9228,30.9339,30.882,30.9043,10600.0
2007-01-30 12:30:00,83.29,83.34,83.28,83.32,8200.0,30.9005,30.9191,30.8968,30.9117,8200.0
2007-01-30 13:00:00,83.33,83.39,83.26,83.34,19600.0,30.9154,30.9376,30.8894,30.9191,19600.0
2007-01-30 13:30:00,83.34,83.42,83.31,83.42,16100.0,30.9191,30.9488,30.908,30.9488,16100.0
2007-01-30 14:00:00,83.4,83.57,83.37,83.5,25200.0,30.9414,31.0044,30.9302,30.9785,25200.0
2007-01-30 14:30:00,83.52,83.54,83.44,83.54,16200.0,30.9859,30.9933,30.9562,30.9933,16200.0
2007-01-30 15:00:00,83.55,83.58,83.47,83.55,17200.0,30.997,31.0081,30.9673,30.997,17200.0
2007-01-30 15:30:00,83.52,83.56,83.45,83.49,36200.0,30.9859,31.0007,30.9599,30.9747,36200.0
2007-01-31 09:30:00,82.68,82.69,82.52,82.62,62500.0,30.6742,30.6779,30.6149,30.652,62500.0
2007-01-31 10:00:00,82.63,82.87,82.62,82.8,45300.0,30.6557,30.7447,30.652,30.7188,45300.0
2007-01-31 10:30:00,82.81,82.96,82.76,82.92,39500.0,30.7225,30.7781,30.7039,30.7633,39500.0
2007-01-31 11:00:00,82.89,83.04,82.59,82.68,80200.0,30.7521,30.8078,30.6408,30.6742,80200.0
2007-01-31 11:30:00,82.64,82.74,82.56,82.56,76000.0,30.6594,30.6965,30.6297,30.6297,76000.0
2007-01-31 12:00:00,82.6,82.69,82.59,82.67,12500.0,30.6446,30.6779,30.6408,30.6705,12500.0
2007-01-31 12:30:00,82.71,82.75,82.58,82.69,27400.0,30.6854,30.7002,30.6371,30.6779,27400.0
2007-01-31 13:00:00,82.7,82.8,82.63,82.7,19300.0,30.6817,30.7188,30.6557,30.6817,19300.0
2007-01-31 13:30:00,82.65,82.71,82.6,82.67,11200.0,30.6631,30.6854,30.6446,30.6705,11200.0
2007-01-31 14:00:00,82.65,83.19,82.62,82.98,35200.0,30.6631,30.8634,30.652,30.7855,35200.0
2007-01-31 14:30:00,82.99,83.35,82.97,83.27,39400.0,30.7892,30.9228,30.7818,30.8931,39400.0
2007-01-31 15:00:00,83.25,83.38,83.24,83.25,22100.0,30.8857,30.9339,30.882,30.8857,22100.0
2007-01-31 15:30:00,83.26,83.33,83.18,83.26,28800.0,30.8894,30.9154,30.8597,30.8894,28800.0
2007-02-01 09:30:00,83.68,83.8,83.66,83.72,61600.0,31.0452,31.0898,31.0378,31.0601,61600.0
2007-02-01 10:00:00,83.64,83.8,83.48,83.63,61400.0,31.0304,31.0898,30.971,31.0267,61400.0
2007-02-01 10:30:00,83.6,83.8,83.55,83.76,33000.0,31.0156,31.0898,30.997,31.0749,33000.0
2007-02-01 11:00:00,83.71,83.76,83.4,83.47,49000.0,31.0564,31.0749,30.9414,30.9673,49000.0
2007-02-01 11:30:00,83.48,83.69,83.48,83.69,18500.0,30.971,31.0489,30.971,31.0489,18500.0
2007-02-01 12:00:00,83.69,83.69,83.54,83.56,16400.0,31.0489,31.0489,30.9933,31.0007,16400.0
2007-02-01 12:30:00,83.58,83.6,83.47,83.57,25700.0,31.0081,31.0156,30.9673,31.0044,25700.0
2007-02-01 13:00:00,83.57,83.6,83.56,83.58,7600.0,31.0044,31.0156,31.0007,31.0081,7600.0
2007-02-01 13:30:00,83.58,83.75,83.58,83.72,19900.0,31.0081,31.0712,31.0081,31.0601,19900.0
2007-02-01 14:00:00,83.72,83.78,83.7,83.77,24000.0,31.0601,31.0823,31.0527,31.0786,24000.0
2007-02-01 14:30:00,83.79,83.8,83.7,83.8,20000.0,31.086,31.0898,31.0527,31.0898,20000.0
2007-02-01 15:00:00,83.8,83.87,83.74,83.82,36500.0,31.0898,31.1157,31.0675,31.0972,36500.0
2007-02-01 15:30:00,83.82,83.83,83.71,83.71,29700.0,31.0972,31.1009,31.0564,31.0564,29700.0
2007-02-02 09:30:00,83.96,83.99,83.73,83.81,50700.0,31.1491,31.1602,31.0638,31.0935,50700.0
2007-02-02 10:00:00,83.81,83.98,83.73,83.94,32000.0,31.0935,31.1565,31.0638,31.1417,32000.0
2007-02-02 10:30:00,83.95,84.06,83.9,83.94,25900.0,31.1454,31.1862,31.1269,31.1417,25900.0
2007-02-02 11:00:00,83.92,83.94,83.67,83.73,25600.0,31.1343,31.1417,31.0415,31.0638,25600.0
2007-02-02 11:30:00,83.72,83.79,83.71,83.77,11300.0,31.0601,31.086,31.0564,31.0786,11300.0
2007-02-02 12:00:00,83.77,83.88,83.76,83.85,10300.0,31.0786,31.1194,31.0749,31.1083,10300.0
2007-02-02 12:30:00,83.85,83.93,83.85,83.87,12000.0,31.1083,31.138,31.1083,31.1157,12000.0
2007-02-02 13:00:00,83.88,83.92,83.85,83.88,11800.0,31.1194,31.1343,31.1083,31.1194,11800.0
2007-02-02 13:30:00,83.9,83.92,83.88,83.9,10400.0,31.1269,31.1343,31.1194,31.1269,10400.0
2007-02-02 14:00:00,83.91,83.92,83.82,83.86,25100.0,31.1306,31.1343,31.0972,31.112,25100.0
2007-02-02 14:30:00,83.85,83.94,83.85,83.89,19000.0,31.1083,31.1417,31.1083,31.1231,19000.0
2007-02-02 15:00:00,83.89,83.93,83.84,83.9,12600.0,31.1231,31.138,31.1046,31.1269,12600.0
2007-02-02 15:30:00,83.92,83.93,83.8,83.9,25100.0,31.1343,31.138,31.0898,31.1269,25100.0
2007-02-05 09:30:00,83.34,83.34,83.15,83.16,64500.0,30.9191,30.9191,30.8486,30.8523,64500.0
2007-02-05 10:00:00,83.15,83.42,83.13,83.42,60100.0,30.8486,30.9488,30.8412,30.9488,60100.0
2007-02-05 10:30:00,83.41,83.52,83.34,83.44,42100.0,30.9451,30.9859,30.9191,30.9562,42100.0
2007-02-05 11:00:00,83.45,83.48,83.42,83.44,82300.0,30.9599,30.971,30.9488,30.9562,82300.0
2007-02-05 11:30:00,83.45,83.49,83.43,83.45,23700.0,30.9599,30.9747,30.9525,30.9599,23700.0
2007-02-05 12:00:00,83.43,83.46,83.4,83.43,10600.0,30.9525,30.9636,30.9414,30.9525,10600.0
2007-02-05 12:30:00,83.43,83.46,83.34,83.45,15100.0,30.9525,30.9636,30.9191,30.9599,15100.0
2007-02-05 13:00:00,83.46,83.46,83.32,83.32,7700.0,30.9636,30.9636,30.9117,30.9117,7700.0
2007-02-05 13:30:00,83.33,83.43,83.33,83.39,15500.0,30.9154,30.9525,30.9154,30.9376,15500.0
2007-02-05 14:00:00,83.39,83.46,83.33,83.4,34500.0,30.9376,30.9636,30.9154,30.9414,34500.0
2007-02-05 14:30:00,83.4,83.48,83.37,83.43,12400.0,30.9414,30.971,30.9302,30.9525,12400.0
2007-02-05 15:00:00,83.47,83.49,83.42,83.48,33600.0,30.9673,30.9747,30.9488,30.971,33600.0
2007-02-05 15:30:00,83.48,83.54,83.43,83.54,63800.0,30.971,30.9933,30.9525,30.9933,63800.0
2007-02-06 09:30:00,83.79,83.94,83.7,83.87,39200.0,31.086,31.1417,31.0527,31.1157,39200.0
2007-02-06 10:00:00,83.87,83.92,83.81,83.85,24700.0,31.1157,31.1343,31.0935,31.1083,24700.0
2007-02-06 10:30:00,83.82,83.9,83.66,83.7,85400.0,31.0972,31.1269,31.0378,31.0527,85400.0
2007-02-06 11:00:00,83.7,83.74,83.62,83.64,72200.0,31.0527,31.0675,31.023,31.0304,72200.0
2007-02-06 11:30:00,83.63,83.73,83.58,83.68,23800.0,31.0267,31.0638,31.0081,31.0452,23800.0
2007-02-06 12:00:00,83.63,83.73,83.63,83.71,4800.0,31.0267,31.0638,31.0267,31.0564,4800.0
2007-02-06 12:30:00,83.68,83.69,83.61,83.64,8300.0,31.0452,31.0489,31.0193,31.0304,8300.0
2007-02-06 13:00:00,83.67,83.72,83.63,83.7,10000.0,31.0415,31.0601,31.0267,31.0527,10000.0
2007-02-06 13:30:00,83.7,83.82,83.68,83.73,32300.0,31.0527,31.0972,31.0452,31.0638,32300.0
2007-02-06 14:00:00,83.81,83.88,83.77,83.88,5900.0,31.0935,31.1194,31.0786,31.1194,5900.0
2007-02-06 14:30:00,83.88,83.9,83.81,83.86,21800.0,31.1194,31.1269,31.0935,31.112,21800.0
2007-02-06 15:00:00,83.87,83.9,83.82,83.85,21900.0,31.1157,31.1269,31.0972,31.1083,21900.0
2007-02-06 15:30:00,83.85,83.85,83.77,83.83,20800.0,31.1083,31.1083,31.0786,31.1009,20800.0
2007-02-07 09:30:00,83.38,83.51,83.29,83.29,70200.0,30.9339,30.9822,30.9005,30.9005,70200.0
2007-02-07 10:00:00,83.3,83.53,83.28,83.48,46300.0,30.9043,30.9896,30.8968,30.971,46300.0
2007-02-07 10:30:00,83.51,83.58,83.48,83.53,35500.0,30.9822,31.0081,30.971,30.9896,35500.0
2007-02-07 11:00:00,83.54,83.54,83.36,83.41,29300.0,30.9933,30.9933,30.9265,30.9451,29300.0
2007-02-07 11:30:00,83.41,83.51,83.31,83.47,29400.0,30.9451,30.9822,30.908,30.9673,29400.0
2007-02-07 12:00:00,83.5,83.6,83.49,83.6,28100.0,30.9785,31.0156,30.9747,31.0156,28100.0
2007-02-07 12:30:00,83.6,83.66,83.59,83.65,8600.0,31.0156,31.0378,31.0118,31.0341,8600.0
2007-02-07 13:00:00,83.65,83.77,83.61,83.77,32400.0,31.0341,31.0786,31.0193,31.0786,32400.0
2007-02-07 13:30:00,83.75,83.76,83.63,83.68,13100.0,31.0712,31.0749,31.0267,31.0452,13100.0
2007-02-07 14:00:00,83.66,83.73,83.65,83.7,15900.0,31.0378,31.0638,31.0341,31.0527,15900.0
2007-02-07 14:30:00,83.64,83.65,83.54,83.61,24800.0,31.0304,31.0341,30.9933,31.0193,24800.0
2007-02-07 15:00:00,83.63,83.66,83.59,83.6,27300.0,31.0267,31.0378,31.0118,31.0156,27300.0
2007-02-07 15:30:00,83.58,83.66,83.55,83.62,42100.0,31.0081,31.0378,30.997,31.023,42100.0
2007-02-09 09:30:00,81.39,81.58,81.33,81.49,116900.0,30.1956,30.2661,30.1734,30.2327,116900.0
2007-02-09 10:00:00,81.49,81.64,81.46,81.54,111100.0,30.2327,30.2884,30.2216,30.2513,111100.0
2007-02-09 10:30:00,81.55,81.69,81.45,81.68,85100.0,30.255,30.3069,30.2179,30.3032,85100.0
2007-02-09 11:00:00,81.65,81.68,81.5,81.6,66900.0,30.2921,30.3032,30.2365,30.2736,66900.0
2007-02-09 11:30:00,81.59,81.63,81.5,81.58,27600.0,30.2698,30.2847,30.2365,30.2661,27600.0
2007-02-09 12:00:00,81.58,81.63,81.5,81.54,41500.0,30.2661,30.2847,30.2365,30.2513,41500.0
2007-02-09 12:30:00,81.54,81.63,81.37,81.44,56700.0,30.2513,30.2847,30.1882,30.2142,56700.0
2007-02-09 13:00:00,81.41,81.41,81.26,81.32,63400.0,30.2031,30.2031,30.1474,30.1697,63400.0
2007-02-09 13:30:00,81.32,81.32,81.09,81.19,69800.0,30.1697,30.1697,30.0843,30.1214,69800.0
2007-02-09 14:00:00,81.19,81.2,81.02,81.05,71000.0,30.1214,30.1252,30.0584,30.0695,71000.0
2007-02-09 14:30:00,81.05,81.14,80.98,81.05,73000.0,30.0695,30.1029,30.0435,30.0695,73000.0
2007-02-09 15:00:00,81.03,81.19,81.03,81.19,265800.0,30.0621,30.1214,30.0621,30.1214,265800.0
2007-02-09 15:30:00,81.19,81.23,81.1,81.1,100700.0,30.1214,30.1363,30.0881,30.0881,100700.0
2007-02-12 09:30:00,81.38,81.38,81.09,81.18,118400.0,30.1919,30.1919,30.0843,30.1177,118400.0
2007-02-12 10:00:00,81.2,81.27,81.09,81.13,59700.0,30.1252,30.1511,30.0843,30.0992,59700.0
2007-02-12 10:30:00,81.16,81.34,81.15,81.28,49600.0,30.1103,30.1771,30.1066,30.1548,49600.0
2007-02-12 11:00:00,81.28,81.33,81.11,81.14,32100.0,30.1548,30.1734,30.0918,30.1029,32100.0
2007-02-12 11:30:00,81.13,81.35,81.09,81.16,22300.0,30.0992,30.1808,30.0843,30.1103,22300.0
2007-02-12 12:00:00,81.16,81.22,81.09,81.11,38200.0,30.1103,30.1326,30.0843,30.0918,38200.0
2007-02-12 12:30:00,81.17,81.29,81.14,81.29,18800.0,30.114,30.1585,30.1029,30.1585,18800.0
2007-02-12 13:00:00,81.23,81.29,81.19,81.22,16100.0,30.1363,30.1585,30.1214,30.1326,16100.0
2007-02-12 13:30:00,81.22,81.22,81.11,81.11,20300.0,30.1326,30.1326,30.0918,30.0918,20300.0
2007-02-12 14:00:00,81.13,81.2,81.08,81.08,23200.0,30.0992,30.1252,30.0806,30.0806,23200.0
2007-02-12 14:30:00,81.09,81.15,81.0,81.11,35100.0,30.0843,30.1066,30.051,30.0918,35100.0
2007-02-12 15:00:00,81.11,81.21,81.1,81.17,17000.0,30.0918,30.1289,30.0881,30.114,17000.0
2007-02-12 15:30:00,81.13,81.17,81.09,81.09,24100.0,30.0992,30.114,30.0843,30.0843,24100.0
2007-02-13 09:30:00,80.69,81.13,80.69,81.13,89400.0,29.9359,30.0992,29.9359,30.0992,89400.0
2007-02-13 10:00:00,81.13,81.23,81.02,81.09,43500.0,30.0992,30.1363,30.0584,30.0843,43500.0
2007-02-13 10:30:00,81.1,81.21,80.95,80.96,71000.0,30.0881,30.1289,30.0324,30.0361,71000.0
2007-02-13 11:00:00,80.96,81.19,80.95,81.17,58700.0,30.0361,30.1214,30.0324,30.114,58700.0
2007-02-13 11:30:00,81.17,81.35,81.15,81.22,38100.0,30.114,30.1808,30.1066,30.1326,38100.0
2007-02-13 12:00:00,81.26,81.29,81.18,81.22,118000.0,30.1474,30.1585,30.1177,30.1326,118000.0
2007-02-13 12:30:00,81.22,81.22,81.15,81.16,47300.0,30.1326,30.1326,30.1066,30.1103,47300.0
2007-02-13 13:00:00,81.17,81.24,81.13,81.13,15300.0,30.114,30.14,30.0992,30.0992,15300.0
2007-02-13 13:30:00,81.13,81.13,81.07,81.11,19300.0,30.0992,30.0992,30.0769,30.0918,19300.0
2007-02-13 14:00:00,81.1,81.24,81.09,81.22,15000.0,30.0881,30.14,30.0843,30.1326,15000.0
2007-02-13 14:30:00,81.22,81.23,81.14,81.21,25500.0,30.1326,30.1363,30.1029,30.1289,25500.0
2007-02-13 15:00:00,81.21,81.27,81.16,81.27,31600.0,30.1289,30.1511,30.1103,30.1511,31600.0
2007-02-13 15:30:00,81.27,81.34,81.2,81.24,47700.0,30.1511,30.1771,30.1252,30.14,47700.0
2007-02-14 09:30:00,81.39,81.45,81.3,81.45,120100.0,30.1956,30.2179,30.1623,30.2179,120100.0
2007-02-14 10:00:00,81.45,81.82,81.45,81.58,132200.0,30.2179,30.3552,30.2179,30.2661,132200.0
2007-02-14 10:30:00,81.59,81.91,81.59,81.81,70000.0,30.2698,30.3886,30.2698,30.3515,70000.0
2007-02-14 11:00:00,81.83,82.05,81.78,82.02,68800.0,30.3589,30.4405,30.3403,30.4294,68800.0
2007-02-14 11:30:00,82.0,82.1,81.87,81.92,75500.0,30.422,30.4591,30.3737,30.3923,75500.0
2007-02-14 12:00:00,81.88,81.95,81.78,81.78,26900.0,30.3774,30.4034,30.3403,30.3403,26900.0
2007-02-14 12:30:00,81.81,81.88,81.76,81.84,73700.0,30.3515,30.3774,30.3329,30.3626,73700.0
2007-02-14 13:00:00,81.83,81.9,81.83,81.87,11600.0,30.3589,30.3849,30.3589,30.3737,11600.0
2007-02-14 13:30:00,81.86,81.96,81.86,81.9,24200.0,30.37,30.4071,30.37,30.3849,24200.0
2007-02-14 14:00:00,81.9,81.97,81.87,81.91,21200.0,30.3849,30.4108,30.3737,30.3886,21200.0
2007-02-14 14:30:00,81.9,81.98,81.88,81.97,34500.0,30.3849,30.4145,30.3774,30.4108,34500.0
2007-02-14 15:00:00,81.97,81.99,81.94,81.97,39900.0,30.4108,30.4182,30.3997,30.4108,39900.0
2007-02-14 15:30:00,81.98,82.02,81.85,81.88,63300.0,30.4145,30.4294,30.3663,30.3774,63300.0
2007-02-15 09:30:00,81.5,81.5,81.36,81.41,82200.0,30.2365,30.2365,30.1845,30.2031,82200.0
2007-02-15 10:00:00,81.42,81.48,81.29,81.41,105500.0,30.2068,30.229,30.1585,30.2031,105500.0
2007-02-15 10:30:00,81.41,81.55,81.34,81.42,48800.0,30.2031,30.255,30.1771,30.2068,48800.0
2007-02-15 11:00:00,81.35,81.41,81.11,81.34,104000.0,30.1808,30.2031,30.0918,30.1771,104000.0
2007-02-15 11:30:00,81.37,81.45,81.31,81.33,27600.0,30.1882,30.2179,30.166,30.1734,27600.0
2007-02-15 12:00:00,81.37,81.39,81.23,81.26,30600.0,30.1882,30.1956,30.1363,30.1474,30600.0
2007-02-15 12:30:00,81.26,81.31,81.25,81.27,21100.0,30.1474,30.166,30.1437,30.1511,21100.0
2007-02-15 13:00:00,81.29,81.29,81.27,81.27,9700.0,30.1585,30.1585,30.1511,30.1511,9700.0
2007-02-15 13:30:00,81.29,81.3,81.24,81.26,25000.0,30.1585,30.1623,30.14,30.1474,25000.0
2007-02-15 14:00:00,81.27,81.32,81.22,81.31,24100.0,30.1511,30.1697,30.1326,30.166,24100.0
2007-02-15 14:30:00,81.31,81.44,81.3,81.42,29500.0,30.166,30.2142,30.1623,30.2068,29500.0
2007-02-15 15:00:00,81.43,81.44,81.27,81.32,73700.0,30.2105,30.2142,30.1511,30.1697,73700.0
2007-02-15 15:30:00,81.3,81.39,81.28,81.35,93000.0,30.1623,30.1956,30.1548,30.1808,93000.0
2007-02-16 09:30:00,80.79,80.88,80.72,80.75,79500.0,29.973,30.0064,29.9471,29.9582,79500.0
2007-02-16 10:00:00,80.72,80.8,80.49,80.75,112400.0,29.9471,29.9768,29.8617,29.9582,112400.0
2007-02-16 10:30:00,80.76,80.9,80.72,80.86,34000.0,29.9619,30.0139,29.9471,29.999,34000.0
2007-02-16 11:00:00,80.86,81.15,80.85,81.12,212700.0,29.999,30.1066,29.9953,30.0955,212700.0
2007-02-16 11:30:00,81.12,81.13,81.0,81.07,19200.0,30.0955,30.0992,30.051,30.0769,19200.0
2007-02-16 12:00:00,81.08,81.09,80.99,81.07,13700.0,30.0806,30.0843,30.0472,30.0769,13700.0
2007-02-16 12:30:00,81.09,81.09,81.02,81.07,9300.0,30.0843,30.0843,30.0584,30.0769,9300.0
2007-02-16 13:00:00,81.07,81.08,81.01,81.05,14500.0,30.0769,30.0806,30.0547,30.0695,14500.0
2007-02-16 13:30:00,81.05,81.05,80.95,81.04,13400.0,30.0695,30.0695,30.0324,30.0658,13400.0
2007-02-16 14:00:00,81.04,81.12,81.03,81.09,17200.0,30.0658,30.0955,30.0621,30.0843,17200.0
2007-02-16 14:30:00,81.09,81.17,81.08,81.14,14100.0,30.0843,30.114,30.0806,30.1029,14100.0
2007-02-16 15:00:00,81.15,81.19,81.09,81.19,27400.0,30.1066,30.1214,30.0843,30.1214,27400.0
2007-02-16 15:30:00,81.19,81.23,81.17,81.22,60600.0,30.1214,30.1363,30.114,30.1326,60600.0
2007-02-20 09:30:00,81.12,81.22,81.0,81.01,58900.0,30.0955,30.1326,30.051,30.0547,58900.0
2007-02-20 10:00:00,81.01,81.13,80.86,81.13,110300.0,30.0547,30.0992,29.999,30.0992,110300.0
2007-02-20 10:30:00,81.09,81.16,81.05,81.14,46700.0,30.0843,30.1103,30.0695,30.1029,46700.0
2007-02-20 11:00:00,81.14,81.19,81.11,81.14,49400.0,30.1029,30.1214,30.0918,30.1029,49400.0
2007-02-20 11:30:00,81.16,81.27,81.09,81.26,29800.0,30.1103,30.1511,30.0843,30.1474,29800.0
2007-02-20 12:00:00,81.25,81.33,81.24,81.25,21300.0,30.1437,30.1734,30.14,30.1437,21300.0
2007-02-20 12:30:00,81.27,81.28,81.18,81.25,11600.0,30.1511,30.1548,30.1177,30.1437,11600.0
2007-02-20 13:00:00,81.26,81.28,81.24,81.25,12800.0,30.1474,30.1548,30.14,30.1437,12800.0
2007-02-20 13:30:00,81.26,81.3,81.24,81.26,23800.0,30.1474,30.1623,30.14,30.1474,23800.0
2007-02-20 14:00:00,81.28,81.29,81.22,81.23,14000.0,30.1548,30.1585,30.1326,30.1363,14000.0
2007-02-20 14:30:00,81.23,81.33,81.22,81.32,20600.0,30.1363,30.1734,30.1326,30.1697,20600.0
2007-02-20 15:00:00,81.32,81.38,81.32,81.37,17400.0,30.1697,30.1919,30.1697,30.1882,17400.0
2007-02-20 15:30:00,81.36,81.39,81.22,81.28,46300.0,30.1845,30.1956,30.1326,30.1548,46300.0
2007-02-21 09:30:00,80.88,80.96,80.86,80.94,88000.0,30.0064,30.0361,29.999,30.0287,88000.0
2007-02-21 10:00:00,80.95,81.0,80.9,80.95,47800.0,30.0324,30.051,30.0139,30.0324,47800.0
2007-02-21 10:30:00,80.96,80.98,80.88,80.98,94200.0,30.0361,30.0435,30.0064,30.0435,94200.0
2007-02-21 11:00:00,80.93,81.02,80.9,80.95,19300.0,30.025,30.0584,30.0139,30.0324,19300.0
2007-02-21 11:30:00,80.94,81.03,80.9,81.0,34300.0,30.0287,30.0621,30.0139,30.051,34300.0
2007-02-21 12:00:00,80.97,81.09,80.91,81.09,18000.0,30.0398,30.0843,30.0176,30.0843,18000.0
2007-02-21 12:30:00,81.09,81.18,81.03,81.14,34000.0,30.0843,30.1177,30.0621,30.1029,34000.0
2007-02-21 13:00:00,81.14,81.2,81.1,81.17,18100.0,30.1029,30.1252,30.0881,30.114,18100.0
2007-02-21 13:30:00,81.17,81.19,81.01,81.01,15500.0,30.114,30.1214,30.0547,30.0547,15500.0
2007-02-21 14:00:00,81.01,81.13,80.96,81.06,20700.0,30.0547,30.0992,30.0361,30.0732,20700.0
2007-02-21 14:30:00,81.06,81.1,81.01,81.09,48800.0,30.0732,30.0881,30.0547,30.0843,48800.0
2007-02-21 15:00:00,81.09,81.13,80.98,81.11,47100.0,30.0843,30.0992,30.0435,30.0918,47100.0
2007-02-21 15:30:00,81.11,81.2,80.9,81.01,137400.0,30.0918,30.1252,30.0139,30.0547,137400.0
2007-02-22 09:30:00,80.87,80.89,80.81,80.86,79400.0,30.0027,30.0101,29.9805,29.999,79400.0
2007-02-22 10:00:00,80.87,81.16,80.87,81.13,66500.0,30.0027,30.1103,30.0027,30.0992,66500.0
2007-02-22 10:30:00,81.13,81.21,81.03,81.09,36500.0,30.0992,30.1289,30.0621,30.0843,36500.0
2007-02-22 11:00:00,81.12,81.12,80.98,81.06,34300.0,30.0955,30.0955,30.0435,30.0732,34300.0
2007-02-22 11:30:00,81.04,81.04,80.85,80.87,26500.0,30.0658,30.0658,29.9953,30.0027,26500.0
2007-02-22 12:00:00,80.87,81.0,80.86,81.0,33400.0,30.0027,30.051,29.999,30.051,33400.0
2007-02-22 12:30:00,81.02,81.06,80.9,80.92,18200.0,30.0584,30.0732,30.0139,30.0213,18200.0
2007-02-22 13:00:00,80.93,81.1,80.91,81.06,21500.0,30.025,30.0881,30.0176,30.0732,21500.0
2007-02-22 13:30:00,81.06,81.06,80.99,81.0,22200.0,30.0732,30.0732,30.0472,30.051,22200.0
2007-02-22 14:00:00,81.0,81.04,80.95,80.98,27200.0,30.051,30.0658,30.0324,30.0435,27200.0
2007-02-22 14:30:00,80.98,80.98,80.85,80.85,40800.0,30.0435,30.0435,29.9953,29.9953,40800.0
2007-02-22 15:00:00,80.85,80.88,80.82,80.87,27000.0,29.9953,30.0064,29.9842,30.0027,27000.0
2007-02-22 15:30:00,80.88,81.03,80.87,80.96,39300.0,30.0064,30.0621,30.0027,30.0361,39300.0
2007-02-23 09:30:00,80.89,80.9,80.63,80.72,93000.0,30.0101,30.0139,29.9137,29.9471,93000.0
2007-02-23 10:00:00,80.68,80.72,80.61,80.62,52200.0,29.9322,29.9471,29.9063,29.91,52200.0
2007-02-23 10:30:00,80.62,80.62,80.36,80.38,89800.0,29.91,29.91,29.8135,29.8209,89800.0
2007-02-23 11:00:00,80.37,80.52,80.31,80.42,69900.0,29.8172,29.8729,29.795,29.8358,69900.0
2007-02-23 11:30:00,80.4,80.52,80.29,80.52,107600.0,29.8284,29.8729,29.7875,29.8729,107600.0
2007-02-23 12:00:00,80.51,80.53,80.42,80.5,27200.0,29.8692,29.8766,29.8358,29.8655,27200.0
2007-02-23 12:30:00,80.47,80.48,80.37,80.38,16400.0,29.8543,29.858,29.8172,29.8209,16400.0
2007-02-23 13:00:00,80.36,80.5,80.31,80.46,15400.0,29.8135,29.8655,29.795,29.8506,15400.0
2007-02-23 13:30:00,80.45,80.5,80.41,80.42,21900.0,29.8469,29.8655,29.8321,29.8358,21900.0
2007-02-23 14:00:00,80.41,80.52,80.39,80.52,17600.0,29.8321,29.8729,29.8246,29.8729,17600.0
2007-02-23 14:30:00,80.51,80.53,80.47,80.52,26500.0,29.8692,29.8766,29.8543,29.8729,26500.0
2007-02-23 15:00:00,80.52,80.53,80.47,80.5,31100.0,29.8729,29.8766,29.8543,29.8655,31100.0
2007-02-23 15:30:00,80.5,80.55,80.45,80.5,47600.0,29.8655,29.884,29.8469,29.8655,47600.0
2007-02-26 09:30:00,80.78,80.97,80.78,80.85,107500.0,29.9693,30.0398,29.9693,29.9953,107500.0
2007-02-26 10:00:00,80.84,80.9,80.8,80.87,57500.0,29.9916,30.0139,29.9768,30.0027,57500.0
2007-02-26 10:30:00,80.86,80.91,80.8,80.83,55400.0,29.999,30.0176,29.9768,29.9879,55400.0
2007-02-26 11:00:00,80.85,80.95,80.8,80.93,76200.0,29.9953,30.0324,29.9768,30.025,76200.0
2007-02-26 11:30:00,80.92,80.93,80.72,80.79,19500.0,30.0213,30.025,29.9471,29.973,19500.0
2007-02-26 12:00:00,80.79,80.8,80.65,80.72,33800.0,29.973,29.9768,29.9211,29.9471,33800.0
2007-02-26 12:30:00,80.71,80.71,80.53,80.53,26400.0,29.9434,29.9434,29.8766,29.8766,26400.0
2007-02-26 13:00:00,80.5,80.59,80.48,80.56,30700.0,29.8655,29.8988,29.858,29.8877,30700.0
2007-02-26 13:30:00,80.55,80.63,80.53,80.56,14900.0,29.884,29.9137,29.8766,29.8877,14900.0
2007-02-26 14:00:00,80.59,80.72,80.57,80.7,15000.0,29.8988,29.9471,29.8914,29.9397,15000.0
2007-02-26 14:30:00,80.7,80.76,80.68,80.75,19200.0,29.9397,29.9619,29.9322,29.9582,19200.0
2007-02-26 15:00:00,80.75,80.76,80.7,80.71,27000.0,29.9582,29.9619,29.9397,29.9434,27000.0
2007-02-26 15:30:00,80.71,80.74,80.65,80.67,52100.0,29.9434,29.9545,29.9211,29.9285,52100.0
2007-02-27 09:30:00,80.03,80.12,79.96,80.09,153500.0,29.6911,29.7245,29.6651,29.7133,153500.0
2007-02-27 10:00:00,80.13,80.26,79.83,79.85,93200.0,29.7282,29.7764,29.6169,29.6243,93200.0
2007-02-27 10:30:00,79.87,80.11,79.83,79.83,59300.0,29.6317,29.7208,29.6169,29.6169,59300.0
2007-02-27 11:00:00,79.83,80.08,79.67,80.01,187000.0,29.6169,29.7096,29.5575,29.6837,187000.0
2007-02-27 11:30:00,80.02,80.06,79.74,79.74,47400.0,29.6874,29.7022,29.5835,29.5835,47400.0
2007-02-27 12:00:00,79.73,79.81,79.49,79.53,102900.0,29.5798,29.6095,29.4907,29.5056,102900.0
2007-02-27 12:30:00,79.53,79.54,79.39,79.41,123200.0,29.5056,29.5093,29.4536,29.4611,123200.0
2007-02-27 13:00:00,79.42,79.42,79.2,79.21,74500.0,29.4648,29.4648,29.3832,29.3869,74500.0
2007-02-27 13:30:00,79.2,79.22,79.01,79.01,58300.0,29.3832,29.3906,29.3127,29.3127,58300.0
2007-02-27 14:00:00,79.0,79.01,78.62,78.62,81000.0,29.309,29.3127,29.168,29.168,81000.0
2007-02-27 14:30:00,78.73,78.73,77.88,78.05,159300.0,29.2088,29.2088,28.8934,28.9565,159300.0
2007-02-27 15:00:00,77.97,78.72,77.5,78.5,169300.0,28.9268,29.2051,28.7525,29.1235,169300.0
2007-02-27 15:30:00,78.5,78.92,78.34,78.34,226800.0,29.1235,29.2793,29.0641,29.0641,226800.0
2007-02-28 09:30:00,79.56,79.59,79.15,79.31,266400.0,29.5167,29.5278,29.3646,29.424,266400.0
2007-02-28 10:00:00,79.29,79.56,79.18,79.48,227000.0,29.4165,29.5167,29.3757,29.487,227000.0
2007-02-28 10:30:00,79.51,79.66,79.26,79.44,75000.0,29.4982,29.5538,29.4054,29.4722,75000.0
2007-02-28 11:00:00,79.44,79.64,79.27,79.49,54400.0,29.4722,29.5464,29.4091,29.4907,54400.0
2007-02-28 11:30:00,79.58,79.64,79.21,79.22,31500.0,29.5241,29.5464,29.3869,29.3906,31500.0
2007-02-28 12:00:00,79.22,79.43,78.99,79.28,56900.0,29.3906,29.4685,29.3052,29.4128,56900.0
2007-02-28 12:30:00,79.22,79.64,79.19,79.58,44500.0,29.3906,29.5464,29.3794,29.5241,44500.0
2007-02-28 13:00:00,79.6,79.6,79.39,79.49,31600.0,29.5316,29.5316,29.4536,29.4907,31600.0
2007-02-28 13:30:00,79.51,79.52,79.27,79.27,43300.0,29.4982,29.5019,29.4091,29.4091,43300.0
2007-02-28 14:00:00,79.3,79.34,79.13,79.18,89700.0,29.4203,29.4351,29.3572,29.3757,89700.0
2007-02-28 14:30:00,79.2,79.45,79.16,79.44,74600.0,29.3832,29.4759,29.3683,29.4722,74600.0
2007-02-28 15:00:00,79.44,79.54,79.35,79.5,32300.0,29.4722,29.5093,29.4388,29.4945,32300.0
2007-02-28 15:30:00,79.5,79.52,79.41,79.46,74400.0,29.4945,29.5019,29.4611,29.4796,74400.0
2007-03-01 09:30:00,78.43,78.72,78.28,78.47,226000.0,29.0975,29.2051,29.0418,29.1123,226000.0
2007-03-01 10:00:00,78.6,78.85,78.52,78.56,238500.0,29.1606,29.2533,29.1309,29.1457,238500.0
2007-03-01 10:30:00,78.63,79.05,78.48,78.87,244200.0,29.1717,29.3275,29.116,29.2607,244200.0
2007-03-01 11:00:00,78.51,79.05,78.51,79.01,93400.0,29.1272,29.3275,29.1272,29.3127,93400.0
2007-03-01 11:30:00,79.01,79.17,78.5,78.66,46800.0,29.3127,29.372,29.1235,29.1828,46800.0
2007-03-01 12:00:00,78.64,78.78,78.52,78.66,28700.0,29.1754,29.2273,29.1309,29.1828,28700.0
2007-03-01 12:30:00,78.67,78.9,78.6,78.88,23000.0,29.1865,29.2719,29.1606,29.2644,23000.0
2007-03-01 13:00:00,78.86,78.86,78.79,78.81,13000.0,29.257,29.257,29.231,29.2385,13000.0
2007-03-01 13:30:00,78.8,78.9,78.74,78.88,35300.0,29.2348,29.2719,29.2125,29.2644,35300.0
2007-03-01 14:00:00,78.88,79.13,78.86,78.89,36800.0,29.2644,29.3572,29.257,29.2681,36800.0
2007-03-01 14:30:00,78.87,79.14,78.87,79.06,47400.0,29.2607,29.3609,29.2607,29.3312,47400.0
2007-03-01 15:00:00,79.05,79.08,78.74,78.79,53800.0,29.3275,29.3386,29.2125,29.231,53800.0
2007-03-01 15:30:00,78.8,79.03,78.79,78.85,67500.0,29.2348,29.3201,29.231,29.2533,67500.0
2007-03-02 09:30:00,78.3,78.64,78.27,78.52,80400.0,29.0493,29.1754,29.0381,29.1309,80400.0
2007-03-02 10:00:00,78.51,78.77,78.44,78.5,74700.0,29.1272,29.2236,29.1012,29.1235,74700.0
2007-03-02 10:30:00,78.51,78.56,78.36,78.44,55300.0,29.1272,29.1457,29.0715,29.1012,55300.0
2007-03-02 11:00:00,78.41,78.58,78.34,78.57,40100.0,29.0901,29.1531,29.0641,29.1494,40100.0
2007-03-02 11:30:00,78.58,78.58,78.41,78.44,19700.0,29.1531,29.1531,29.0901,29.1012,19700.0
2007-03-02 12:00:00,78.44,78.49,78.32,78.34,31700.0,29.1012,29.1198,29.0567,29.0641,31700.0
2007-03-02 12:30:00,78.36,78.36,78.0,78.19,89100.0,29.0715,29.0715,28.938,29.0085,89100.0
2007-03-02 13:00:00,78.2,78.2,77.88,77.88,66700.0,29.0122,29.0122,28.8934,28.8934,66700.0
2007-03-02 13:30:00,77.88,78.17,77.88,78.14,121800.0,28.8934,29.001,28.8934,28.9899,121800.0
2007-03-02 14:00:00,78.11,78.18,78.04,78.14,76200.0,28.9788,29.0047,28.9528,28.9899,76200.0
2007-03-02 14:30:00,78.17,78.44,78.12,78.19,41500.0,29.001,29.1012,28.9825,29.0085,41500.0
2007-03-02 15:00:00,78.19,78.41,78.19,78.31,33900.0,29.0085,29.0901,29.0085,29.053,33900.0
2007-03-02 15:30:00,78.31,78.42,78.17,78.25,96900.0,29.053,29.0938,29.001,29.0307,96900.0
2007-03-05 09:30:00,78.07,78.56,78.01,78.56,191600.0,28.9639,29.1457,28.9417,29.1457,191600.0
2007-03-05 10:00:00,78.56,78.95,78.4,78.63,158700.0,29.1457,29.2904,29.0864,29.1717,158700.0
2007-03-05 10:30:00,78.64,78.66,78.25,78.51,207200.0,29.1754,29.1828,29.0307,29.1272,207200.0
2007-03-05 11:00:00,78.51,78.84,78.38,78.71,117100.0,29.1272,29.2496,29.0789,29.2014,117100.0
2007-03-05 11:30:00,78.66,78.69,78.27,78.28,51800.0,29.1828,29.1939,29.0381,29.0418,51800.0
2007-03-05 12:00:00,78.28,78.43,78.19,78.29,50400.0,29.0418,29.0975,29.0085,29.0456,50400.0
2007-03-05 12:30:00,78.27,78.35,78.15,78.21,55300.0,29.0381,29.0678,28.9936,29.0159,55300.0
2007-03-05 13:00:00,78.21,78.27,78.1,78.15,19000.0,29.0159,29.0381,28.9751,28.9936,19000.0
2007-03-05 13:30:00,78.14,78.35,78.12,78.27,32300.0,28.9899,29.0678,28.9825,29.0381,32300.0
2007-03-05 14:00:00,78.27,78.36,78.2,78.27,77000.0,29.0381,29.0715,29.0122,29.0381,77000.0
2007-03-05 14:30:00,78.27,78.28,78.15,78.16,37900.0,29.0381,29.0418,28.9936,28.9973,37900.0
2007-03-05 15:00:00,78.17,78.26,78.0,78.26,79300.0,29.001,29.0344,28.938,29.0344,79300.0
2007-03-05 15:30:00,78.26,78.27,77.71,77.87,105200.0,29.0344,29.0381,28.8304,28.8897,105200.0
2007-03-06 09:30:00,78.82,78.96,78.7,78.95,159000.0,29.2422,29.2941,29.1977,29.2904,159000.0
2007-03-06 10:00:00,78.94,79.0,78.75,79.0,122800.0,29.2867,29.309,29.2162,29.309,122800.0
2007-03-06 10:30:00,79.0,79.04,78.69,78.69,50900.0,29.309,29.3238,29.1939,29.1939,50900.0
2007-03-06 11:00:00,78.7,79.19,78.69,79.14,83000.0,29.1977,29.3794,29.1939,29.3609,83000.0
2007-03-06 11:30:00,79.14,79.29,79.0,79.17,21600.0,29.3609,29.4165,29.309,29.372,21600.0
2007-03-06 12:00:00,79.15,79.33,79.11,79.2,20100.0,29.3646,29.4314,29.3498,29.3832,20100.0
2007-03-06 12:30:00,79.2,79.27,79.14,79.18,39700.0,29.3832,29.4091,29.3609,29.3757,39700.0
2007-03-06 13:00:00,79.19,79.19,79.03,79.11,45800.0,29.3794,29.3794,29.3201,29.3498,45800.0
2007-03-06 13:30:00,79.11,79.44,79.09,79.39,45300.0,29.3498,29.4722,29.3423,29.4536,45300.0
2007-03-06 14:00:00,79.4,79.48,79.31,79.48,30000.0,29.4574,29.487,29.424,29.487,30000.0
2007-03-06 14:30:00,79.54,79.65,79.43,79.65,53900.0,29.5093,29.5501,29.4685,29.5501,53900.0
2007-03-06 15:00:00,79.65,79.86,79.64,79.75,109300.0,29.5501,29.628,29.5464,29.5872,109300.0
2007-03-06 15:30:00,79.76,79.76,79.47,79.53,108000.0,29.5909,29.5909,29.4833,29.5056,108000.0
2007-03-07 09:30:00,79.29,79.36,79.16,79.33,66000.0,29.4165,29.4425,29.3683,29.4314,66000.0
2007-03-07 10:00:00,79.33,79.53,79.29,79.5,46000.0,29.4314,29.5056,29.4165,29.4945,46000.0
2007-03-07 10:30:00,79.48,79.59,79.42,79.48,73200.0,29.487,29.5278,29.4648,29.487,73200.0
2007-03-07 11:00:00,79.48,79.53,79.38,79.43,87200.0,29.487,29.5056,29.4499,29.4685,87200.0
2007-03-07 11:30:00,79.43,79.43,79.29,79.36,35000.0,29.4685,29.4685,29.4165,29.4425,35000.0
2007-03-07 12:00:00,79.36,79.41,79.33,79.41,19400.0,29.4425,29.4611,29.4314,29.4611,19400.0
2007-03-07 12:30:00,79.41,79.42,79.38,79.42,46600.0,29.4611,29.4648,29.4499,29.4648,46600.0
2007-03-07 13:00:00,79.41,79.61,79.39,79.57,25200.0,29.4611,29.5353,29.4536,29.5204,25200.0
2007-03-07 13:30:00,79.56,79.73,79.56,79.65,15400.0,29.5167,29.5798,29.5167,29.5501,15400.0
2007-03-07 14:00:00,79.62,79.65,79.5,79.58,17000.0,29.539,29.5501,29.4945,29.5241,17000.0
2007-03-07 14:30:00,79.58,79.73,79.58,79.69,19200.0,29.5241,29.5798,29.5241,29.5649,19200.0
2007-03-07 15:00:00,79.65,79.75,79.59,79.63,32700.0,29.5501,29.5872,29.5278,29.5427,32700.0
2007-03-07 15:30:00,79.6,79.65,79.27,79.33,72600.0,29.5316,29.5501,29.4091,29.4314,72600.0
2007-03-08 09:30:00,79.9,80.03,79.88,79.98,59900.0,29.6429,29.6911,29.6354,29.6725,59900.0
2007-03-08 10:00:00,79.95,80.24,79.91,80.24,47500.0,29.6614,29.769,29.6466,29.769,47500.0
2007-03-08 10:30:00,80.23,80.28,80.11,80.22,38300.0,29.7653,29.7838,29.7208,29.7616,38300.0
2007-03-08 11:00:00,80.22,80.31,80.12,80.12,35900.0,29.7616,29.795,29.7245,29.7245,35900.0
2007-03-08 11:30:00,80.12,80.27,80.12,80.23,39600.0,29.7245,29.7801,29.7245,29.7653,39600.0
2007-03-08 12:00:00,80.23,80.26,80.18,80.26,17500.0,29.7653,29.7764,29.7467,29.7764,17500.0
2007-03-08 12:30:00,80.25,80.27,80.18,80.25,17900.0,29.7727,29.7801,29.7467,29.7727,17900.0
2007-03-08 13:00:00,80.24,80.33,80.19,80.32,20800.0,29.769,29.8024,29.7504,29.7987,20800.0
2007-03-08 13:30:00,80.28,80.35,80.27,80.35,27000.0,29.7838,29.8098,29.7801,29.8098,27000.0
2007-03-08 14:00:00,80.32,80.32,80.08,80.1,81000.0,29.7987,29.7987,29.7096,29.7171,81000.0
2007-03-08 14:30:00,80.1,80.16,79.83,80.1,70400.0,29.7171,29.7393,29.6169,29.7171,70400.0
2007-03-08 15:00:00,80.1,80.17,80.04,80.08,30000.0,29.7171,29.743,29.6948,29.7096,30000.0
2007-03-08 15:30:00,80.09,80.11,79.83,79.89,91600.0,29.7133,29.7208,29.6169,29.6391,91600.0
2007-03-09 09:30:00,80.12,80.16,79.95,79.96,75300.0,29.7245,29.7393,29.6614,29.6651,75300.0
2007-03-09 10:00:00,79.96,79.99,79.78,79.89,102600.0,29.6651,29.6762,29.5983,29.6391,102600.0
2007-03-09 10:30:00,79.91,80.09,79.87,80.05,63900.0,29.6466,29.7133,29.6317,29.6985,63900.0
2007-03-09 11:00:00,80.03,80.03,79.89,80.02,28400.0,29.6911,29.6911,29.6391,29.6874,28400.0
2007-03-09 11:30:00,80.01,80.21,80.0,80.12,20900.0,29.6837,29.7579,29.68,29.7245,20900.0
2007-03-09 12:00:00,80.11,80.18,80.08,80.18,13000.0,29.7208,29.7467,29.7096,29.7467,13000.0
2007-03-09 12:30:00,80.18,80.19,80.04,80.04,15100.0,29.7467,29.7504,29.6948,29.6948,15100.0
2007-03-09 13:00:00,80.04,80.1,79.91,80.02,12800.0,29.6948,29.7171,29.6466,29.6874,12800.0
2007-03-09 13:30:00,80.02,80.02,79.86,79.86,15700.0,29.6874,29.6874,29.628,29.628,15700.0
2007-03-09 14:00:00,79.84,79.95,79.8,79.85,27100.0,29.6206,29.6614,29.6058,29.6243,27100.0
2007-03-09 14:30:00,79.87,80.04,79.83,80.02,12300.0,29.6317,29.6948,29.6169,29.6874,12300.0
2007-03-09 15:00:00,80.04,80.07,79.77,80.07,41300.0,29.6948,29.7059,29.5946,29.7059,41300.0
2007-03-09 15:30:00,80.05,80.19,80.02,80.06,27000.0,29.6985,29.7504,29.6874,29.7022,27000.0
2007-03-12 09:30:00,79.73,79.84,79.63,79.65,120200.0,29.5798,29.6206,29.5427,29.5501,120200.0
2007-03-12 10:00:00,79.65,79.81,79.63,79.73,28200.0,29.5501,29.6095,29.5427,29.5798,28200.0
2007-03-12 10:30:00,79.73,79.93,79.72,79.88,58300.0,29.5798,29.654,29.5761,29.6354,58300.0
2007-03-12 11:00:00,79.9,79.92,79.78,79.84,20900.0,29.6429,29.6503,29.5983,29.6206,20900.0
2007-03-12 11:30:00,79.71,79.76,79.69,79.73,17800.0,29.5724,29.5909,29.5649,29.5798,17800.0
2007-03-12 12:00:00,79.73,80.02,79.69,79.89,47500.0,29.5798,29.6874,29.5649,29.6391,47500.0
2007-03-12 12:30:00,79.88,79.94,79.72,79.79,18800.0,29.6354,29.6577,29.5761,29.602,18800.0
2007-03-12 13:00:00,79.8,79.83,79.8,79.83,12100.0,29.6058,29.6169,29.6058,29.6169,12100.0
2007-03-12 13:30:00,79.82,79.87,79.81,79.87,17900.0,29.6132,29.6317,29.6095,29.6317,17900.0
2007-03-12 14:00:00,79.87,80.16,79.78,80.15,31500.0,29.6317,29.7393,29.5983,29.7356,31500.0
2007-03-12 14:30:00,80.16,80.29,80.12,80.2,35300.0,29.7393,29.7875,29.7245,29.7542,35300.0
2007-03-12 15:00:00,80.2,80.22,80.1,80.14,23800.0,29.7542,29.7616,29.7171,29.7319,23800.0
2007-03-12 15:30:00,80.14,80.25,80.11,80.15,77500.0,29.7319,29.7727,29.7208,29.7356,77500.0
2007-03-13 09:30:00,79.74,79.82,79.63,79.68,65700.0,29.5835,29.6132,29.5427,29.5612,65700.0
2007-03-13 10:00:00,79.66,79.76,79.59,79.62,72500.0,29.5538,29.5909,29.5278,29.539,72500.0
2007-03-13 10:30:00,79.62,79.66,79.58,79.59,38600.0,29.539,29.5538,29.5241,29.5278,38600.0
2007-03-13 11:00:00,79.59,79.73,79.5,79.66,49100.0,29.5278,29.5798,29.4945,29.5538,49100.0
2007-03-13 11:30:00,79.62,79.63,79.5,79.5,45300.0,29.539,29.5427,29.4945,29.4945,45300.0
2007-03-13 12:00:00,79.51,79.52,79.38,79.38,110900.0,29.4982,29.5019,29.4499,29.4499,110900.0
2007-03-13 12:30:00,79.38,79.38,79.2,79.2,23400.0,29.4499,29.4499,29.3832,29.3832,23400.0
2007-03-13 13:00:00,79.18,79.21,79.11,79.19,24400.0,29.3757,29.3869,29.3498,29.3794,24400.0
2007-03-13 13:30:00,79.14,79.14,78.92,78.95,47300.0,29.3609,29.3609,29.2793,29.2904,47300.0
2007-03-13 14:00:00,78.95,78.96,78.76,78.78,62400.0,29.2904,29.2941,29.2199,29.2273,62400.0
2007-03-13 14:30:00,78.79,78.84,78.73,78.74,34700.0,29.231,29.2496,29.2088,29.2125,34700.0
2007-03-13 15:00:00,78.74,78.83,78.46,78.66,119100.0,29.2125,29.2459,29.1086,29.1828,119100.0
2007-03-13 15:30:00,78.66,78.72,78.45,78.46,77400.0,29.1828,29.2051,29.1049,29.1086,77400.0
2007-03-14 09:30:00,77.44,77.76,77.4,77.6,283500.0,28.7302,28.8489,28.7154,28.7896,283500.0
2007-03-14 10:00:00,77.61,77.75,77.43,77.63,262900.0,28.7933,28.8452,28.7265,28.8007,262900.0
2007-03-14 10:30:00,77.63,77.99,77.59,77.83,94500.0,28.8007,28.9343,28.7859,28.8749,94500.0
2007-03-14 11:00:00,77.78,77.97,77.74,77.8,58500.0,28.8563,28.9268,28.8415,28.8638,58500.0
2007-03-14 11:30:00,77.79,77.88,77.55,77.58,108100.0,28.8601,28.8934,28.771,28.7821,108100.0
2007-03-14 12:00:00,77.58,77.67,77.25,77.64,289900.0,28.7821,28.8155,28.6597,28.8044,289900.0
2007-03-14 12:30:00,77.63,77.7,77.24,77.29,76400.0,28.8007,28.8267,28.656,28.6746,76400.0
2007-03-14 13:00:00,77.26,77.63,77.25,77.53,147500.0,28.6634,28.8007,28.6597,28.7636,147500.0
2007-03-14 13:30:00,77.57,77.91,77.52,77.81,61200.0,28.7784,28.9046,28.7599,28.8675,61200.0
2007-03-14 14:00:00,77.82,77.97,77.74,77.97,41700.0,28.8712,28.9268,28.8415,28.9268,41700.0
2007-03-14 14:30:00,77.97,78.17,77.91,78.08,88800.0,28.9268,29.001,28.9046,28.9676,88800.0
2007-03-14 15:00:00,78.08,78.45,78.01,78.39,71500.0,28.9676,29.1049,28.9417,29.0827,71500.0
2007-03-14 15:30:00,78.39,78.4,78.19,78.36,86100.0,29.0827,29.0864,29.0085,29.0715,86100.0
2007-03-15 09:30:00,77.58,77.88,77.53,77.88,146700.0,28.7821,28.8934,28.7636,28.8934,146700.0
2007-03-15 10:00:00,77.87,78.1,77.68,78.1,84700.0,28.8897,28.9751,28.8192,28.9751,84700.0
2007-03-15 10:30:00,78.1,78.14,77.95,78.08,57900.0,28.9751,28.9899,28.9194,28.9676,57900.0
2007-03-15 11:00:00,78.06,78.06,77.77,77.94,64400.0,28.9602,28.9602,28.8526,28.9157,64400.0
2007-03-15 11:30:00,77.93,77.97,77.81,77.84,33000.0,28.912,28.9268,28.8675,28.8786,33000.0
2007-03-15 12:00:00,77.82,78.03,77.8,78.01,51600.0,28.8712,28.9491,28.8638,28.9417,51600.0
2007-03-15 12:30:00,77.99,78.23,77.97,78.15,39300.0,28.9343,29.0233,28.9268,28.9936,39300.0
2007-03-15 13:00:00,78.15,78.15,78.0,78.04,22400.0,28.9936,28.9936,28.938,28.9528,22400.0
2007-03-15 13:30:00,78.03,78.08,77.84,78.05,32000.0,28.9491,28.9676,28.8786,28.9565,32000.0
2007-03-15 14:00:00,78.05,78.1,77.93,78.01,29700.0,28.9565,28.9751,28.912,28.9417,29700.0
2007-03-15 14:30:00,78.02,78.13,78.0,78.05,30100.0,28.9454,28.9862,28.938,28.9565,30100.0
2007-03-15 15:00:00,78.05,78.07,78.01,78.02,28100.0,28.9565,28.9639,28.9417,28.9454,28100.0
2007-03-15 15:30:00,78.02,78.11,78.0,78.11,51400.0,28.9454,28.9788,28.938,28.9788,51400.0
2007-03-16 09:30:00,77.75,77.87,77.66,77.87,62800.0,28.8452,28.8897,28.8118,28.8897,62800.0
2007-03-16 10:00:00,77.88,77.96,77.73,77.84,70000.0,28.8934,28.9231,28.8378,28.8786,70000.0
2007-03-16 10:30:00,77.86,77.89,77.65,77.65,47800.0,28.886,28.8972,28.8081,28.8081,47800.0
2007-03-16 11:00:00,77.65,77.82,77.54,77.71,52700.0,28.8081,28.8712,28.7673,28.8304,52700.0
2007-03-16 11:30:00,77.72,77.76,77.5,77.59,46700.0,28.8341,28.8489,28.7525,28.7859,46700.0
2007-03-16 12:00:00,77.58,77.75,77.52,77.75,49300.0,28.7821,28.8452,28.7599,28.8452,49300.0
2007-03-16 12:30:00,77.75,77.91,77.71,77.78,40900.0,28.8452,28.9046,28.8304,28.8563,40900.0
2007-03-16 13:00:00,77.8,77.98,77.78,77.95,24100.0,28.8638,28.9305,28.8563,28.9194,24100.0
2007-03-16 13:30:00,77.92,77.96,77.78,77.82,21000.0,28.9083,28.9231,28.8563,28.8712,21000.0
2007-03-16 14:00:00,77.84,77.85,77.7,77.76,20800.0,28.8786,28.8823,28.8267,28.8489,20800.0
2007-03-16 14:30:00,77.74,77.79,77.65,77.73,26100.0,28.8415,28.8601,28.8081,28.8378,26100.0
2007-03-16 15:00:00,77.69,77.74,77.66,77.71,29300.0,28.823,28.8415,28.8118,28.8304,29300.0
2007-03-16 15:30:00,77.75,77.8,77.7,77.79,29500.0,28.8452,28.8638,28.8267,28.8601,29500.0
2007-03-19 09:30:00,78.56,78.66,78.45,78.53,81500.0,29.1457,29.1828,29.1049,29.1346,81500.0
2007-03-19 10:00:00,78.53,78.58,78.46,78.52,49300.0,29.1346,29.1531,29.1086,29.1309,49300.0
2007-03-19 10:30:00,78.5,78.57,78.46,78.53,49800.0,29.1235,29.1494,29.1086,29.1346,49800.0
2007-03-19 11:00:00,78.54,78.77,78.52,78.71,89700.0,29.1383,29.2236,29.1309,29.2014,89700.0
2007-03-19 11:30:00,78.7,78.77,78.57,78.57,39900.0,29.1977,29.2236,29.1494,29.1494,39900.0
2007-03-19 12:00:00,78.59,78.66,78.51,78.52,37700.0,29.1568,29.1828,29.1272,29.1309,37700.0
2007-03-19 12:30:00,78.5,78.55,78.46,78.52,16000.0,29.1235,29.142,29.1086,29.1309,16000.0
2007-03-19 13:00:00,78.47,78.5,78.39,78.39,16700.0,29.1123,29.1235,29.0827,29.0827,16700.0
2007-03-19 13:30:00,78.43,78.5,78.38,78.42,24000.0,29.0975,29.1235,29.0789,29.0938,24000.0
2007-03-19 14:00:00,78.42,78.45,78.32,78.36,35700.0,29.0938,29.1049,29.0567,29.0715,35700.0
2007-03-19 14:30:00,78.37,78.5,78.36,78.43,27900.0,29.0752,29.1235,29.0715,29.0975,27900.0
2007-03-19 15:00:00,78.44,78.49,78.37,78.43,25300.0,29.1012,29.1198,29.0752,29.0975,25300.0
2007-03-19 15:30:00,78.43,78.47,78.4,78.46,35200.0,29.0975,29.1123,29.0864,29.1086,35200.0
2007-03-20 09:30:00,79.11,79.18,79.0,79.0,53600.0,29.3498,29.3757,29.309,29.309,53600.0
2007-03-20 10:00:00,78.96,79.09,78.92,79.01,75900.0,29.2941,29.3423,29.2793,29.3127,75900.0
2007-03-20 10:30:00,79.03,79.03,78.92,78.95,55900.0,29.3201,29.3201,29.2793,29.2904,55900.0
2007-03-20 11:00:00,78.95,79.04,78.92,78.95,39800.0,29.2904,29.3238,29.2793,29.2904,39800.0
2007-03-20 11:30:00,78.95,79.21,78.94,79.18,49100.0,29.2904,29.3869,29.2867,29.3757,49100.0
2007-03-20 12:00:00,79.2,79.53,79.15,79.45,131900.0,29.3832,29.5056,29.3646,29.4759,131900.0
2007-03-20 12:30:00,79.48,79.98,79.48,79.8,134600.0,29.487,29.6725,29.487,29.6058,134600.0
2007-03-20 13:00:00,79.8,79.87,79.63,79.64,47100.0,29.6058,29.6317,29.5427,29.5464,47100.0
2007-03-20 13:30:00,79.67,79.73,79.56,79.59,48800.0,29.5575,29.5798,29.5167,29.5278,48800.0
2007-03-20 14:00:00,79.61,79.68,79.58,79.62,16600.0,29.5353,29.5612,29.5241,29.539,16600.0
2007-03-20 14:30:00,79.62,79.68,79.62,79.68,41500.0,29.539,29.5612,29.539,29.5612,41500.0
2007-03-20 15:00:00,79.67,79.73,79.65,79.66,37800.0,29.5575,29.5798,29.5501,29.5538,37800.0
2007-03-20 15:30:00,79.66,79.74,79.63,79.68,81200.0,29.5538,29.5835,29.5427,29.5612,81200.0
2007-03-21 09:30:00,78.89,78.91,78.61,78.61,118800.0,29.8672,29.8747,29.7612,29.7612,118800.0
2007-03-21 10:00:00,78.61,78.72,78.4,78.48,103500.0,29.7612,29.8028,29.6816,29.7119,103500.0
2007-03-21 10:30:00,78.5,78.51,78.18,78.21,96600.0,29.7195,29.7233,29.5984,29.6097,96600.0
2007-03-21 11:00:00,78.21,78.47,78.2,78.42,89900.0,29.6097,29.7081,29.6059,29.6892,89900.0
2007-03-21 11:30:00,78.44,78.44,78.11,78.15,66100.0,29.6968,29.6968,29.5719,29.587,66100.0
2007-03-21 12:00:00,78.14,78.56,77.97,78.54,178000.0,29.5832,29.7422,29.5189,29.7346,178000.0
2007-03-21 12:30:00,78.53,78.56,78.43,78.51,23900.0,29.7309,29.7422,29.693,29.7233,23900.0
2007-03-21 13:00:00,78.51,78.66,78.51,78.66,52200.0,29.7233,29.7801,29.7233,29.7801,52200.0
2007-03-21 13:30:00,78.64,78.66,78.57,78.58,72900.0,29.7725,29.7801,29.746,29.7498,72900.0
2007-03-21 14:00:00,78.58,79.38,78.55,79.26,92500.0,29.7498,30.0527,29.7384,30.0072,92500.0
2007-03-21 14:30:00,79.27,80.12,79.27,80.1,128600.0,30.011,30.3328,30.011,30.3253,128600.0
2007-03-21 15:00:00,80.1,80.21,79.67,79.69,118700.0,30.3253,30.3669,30.1625,30.17,118700.0
2007-03-21 15:30:00,79.68,79.99,79.68,79.89,124900.0,30.1662,30.2836,30.1662,30.2457,124900.0
2007-03-22 09:30:00,80.12,80.17,79.9,79.92,108200.0,30.3328,30.3518,30.2495,30.2571,108200.0
2007-03-22 10:00:00,79.89,80.15,79.84,80.03,82500.0,30.2457,30.3442,30.2268,30.2988,82500.0
2007-03-22 10:30:00,80.02,80.16,79.88,80.06,62900.0,30.295,30.348,30.242,30.3101,62900.0
2007-03-22 11:00:00,80.06,80.12,79.89,80.02,36400.0,30.3101,30.3328,30.2457,30.295,36400.0
2007-03-22 11:30:00,80.03,80.06,79.73,79.92,88900.0,30.2988,30.3101,30.1852,30.2571,88900.0
2007-03-22 12:00:00,79.94,80.26,79.94,80.19,54400.0,30.2647,30.3858,30.2647,30.3593,54400.0
2007-03-22 12:30:00,80.18,80.33,80.01,80.01,44300.0,30.3555,30.4123,30.2912,30.2912,44300.0
2007-03-22 13:00:00,80.01,80.02,79.88,79.93,15400.0,30.2912,30.295,30.242,30.2609,15400.0
2007-03-22 13:30:00,79.9,79.92,79.79,79.92,19500.0,30.2495,30.2571,30.2079,30.2571,19500.0
2007-03-22 14:00:00,79.93,80.06,79.9,79.99,32500.0,30.2609,30.3101,30.2495,30.2836,32500.0
2007-03-22 14:30:00,79.93,80.03,79.92,80.0,35400.0,30.2609,30.2988,30.2571,30.2874,35400.0
2007-03-22 15:00:00,80.0,80.03,79.81,79.9,57700.0,30.2874,30.2988,30.2155,30.2495,57700.0
2007-03-22 15:30:00,79.9,80.0,79.84,79.92,56400.0,30.2495,30.2874,30.2268,30.2571,56400.0
2007-03-23 09:30:00,80.5,80.6,80.41,80.46,96300.0,30.4767,30.5145,30.4426,30.4615,96300.0
2007-03-23 10:00:00,80.46,80.76,80.4,80.56,75700.0,30.4615,30.5751,30.4388,30.4994,75700.0
2007-03-23 10:30:00,80.56,80.63,80.41,80.54,30600.0,30.4994,30.5259,30.4426,30.4918,30600.0
2007-03-23 11:00:00,80.54,80.66,80.47,80.57,43400.0,30.4918,30.5373,30.4653,30.5032,43400.0
2007-03-23 11:30:00,80.57,80.64,80.51,80.53,15600.0,30.5032,30.5297,30.4805,30.488,15600.0
2007-03-23 12:00:00,80.56,80.68,80.29,80.32,40100.0,30.4994,30.5448,30.3972,30.4085,40100.0
2007-03-23 12:30:00,80.35,80.41,80.13,80.28,49000.0,30.4199,30.4426,30.3366,30.3934,49000.0
2007-03-23 13:00:00,80.27,80.36,80.16,80.31,26900.0,30.3896,30.4237,30.348,30.4048,26900.0
2007-03-23 13:30:00,80.29,80.3,80.2,80.24,10500.0,30.3972,30.401,30.3631,30.3783,10500.0
2007-03-23 14:00:00,80.23,80.25,80.12,80.16,13300.0,30.3745,30.382,30.3328,30.348,13300.0
2007-03-23 14:30:00,80.18,80.32,80.15,80.22,16900.0,30.3555,30.4085,30.3442,30.3707,16900.0
2007-03-23 15:00:00,80.22,80.29,80.2,80.27,14700.0,30.3707,30.3972,30.3631,30.3896,14700.0
2007-03-23 15:30:00,80.27,80.31,80.17,80.17,75500.0,30.3896,30.4048,30.3518,30.3518,75500.0
2007-03-26 09:30:00,79.91,79.93,79.8,79.87,116300.0,30.2533,30.2609,30.2117,30.2382,116300.0
2007-03-26 10:00:00,79.83,79.83,79.41,79.41,92500.0,30.223,30.223,30.064,30.064,92500.0
2007-03-26 10:30:00,79.4,79.68,79.36,79.54,39600.0,30.0602,30.1662,30.0451,30.1132,39600.0
2007-03-26 11:00:00,79.52,79.56,79.28,79.49,31700.0,30.1057,30.1208,30.0148,30.0943,31700.0
2007-03-26 11:30:00,79.52,79.73,79.44,79.62,14900.0,30.1057,30.1852,30.0754,30.1435,14900.0
2007-03-26 12:00:00,79.64,79.79,79.49,79.73,15900.0,30.1511,30.2079,30.0943,30.1852,15900.0
2007-03-26 12:30:00,79.76,79.82,79.7,79.74,8200.0,30.1965,30.2192,30.1738,30.189,8200.0
2007-03-26 13:00:00,79.71,79.82,79.67,79.81,14900.0,30.1776,30.2192,30.1625,30.2155,14900.0
2007-03-26 13:30:00,79.8,79.89,79.78,79.84,21600.0,30.2117,30.2457,30.2041,30.2268,21600.0
2007-03-26 14:00:00,79.86,79.93,79.83,79.83,16000.0,30.2344,30.2609,30.223,30.223,16000.0
2007-03-26 14:30:00,79.84,79.93,79.83,79.92,15500.0,30.2268,30.2609,30.223,30.2571,15500.0
2007-03-26 15:00:00,79.92,79.94,79.83,79.93,13000.0,30.2571,30.2647,30.223,30.2609,13000.0
2007-03-26 15:30:00,79.94,80.07,79.87,79.95,40100.0,30.2647,30.3139,30.2382,30.2685,40100.0
2007-03-27 09:30:00,79.13,79.23,79.11,79.15,110600.0,29.958,29.9959,29.9504,29.9656,110600.0
2007-03-27 10:00:00,79.14,79.27,78.97,79.24,66500.0,29.9618,30.011,29.8974,29.9997,66500.0
2007-03-27 10:30:00,79.24,79.31,79.1,79.25,46400.0,29.9997,30.0262,29.9467,30.0035,46400.0
2007-03-27 11:00:00,79.27,79.35,79.11,79.18,21100.0,30.011,30.0413,29.9504,29.9769,21100.0
2007-03-27 11:30:00,79.16,79.45,79.14,79.4,32200.0,29.9694,30.0792,29.9618,30.0602,32200.0
2007-03-27 12:00:00,79.4,79.45,79.34,79.41,8900.0,30.0602,30.0792,30.0375,30.064,8900.0
2007-03-27 12:30:00,79.41,79.47,79.41,79.45,5800.0,30.064,30.0867,30.064,30.0792,5800.0
2007-03-27 13:00:00,79.46,79.53,79.27,79.29,17800.0,30.083,30.1095,30.011,30.0186,17800.0
2007-03-27 13:30:00,79.29,79.44,79.29,79.34,18800.0,30.0186,30.0754,30.0186,30.0375,18800.0
2007-03-27 14:00:00,79.34,79.36,79.18,79.23,15100.0,30.0375,30.0451,29.9769,29.9959,15100.0
2007-03-27 14:30:00,79.24,79.4,79.24,79.37,24700.0,29.9997,30.0602,29.9997,30.0489,24700.0
2007-03-27 15:00:00,79.39,79.43,79.25,79.34,32100.0,30.0565,30.0716,30.0035,30.0375,32100.0
2007-03-27 15:30:00,79.34,79.41,79.19,79.24,56200.0,30.0375,30.064,29.9807,29.9997,56200.0
2007-03-28 09:30:00,78.72,78.86,78.66,78.66,62100.0,29.8028,29.8558,29.7801,29.7801,62100.0
2007-03-28 10:00:00,78.67,78.84,78.66,78.7,35300.0,29.7839,29.8482,29.7801,29.7952,35300.0
2007-03-28 10:30:00,78.67,78.82,78.56,78.74,97100.0,29.7839,29.8407,29.7422,29.8104,97100.0
2007-03-28 11:00:00,78.75,78.89,78.66,78.77,57400.0,29.8142,29.8672,29.7801,29.8217,57400.0
2007-03-28 11:30:00,78.78,78.87,78.72,78.82,19100.0,29.8255,29.8596,29.8028,29.8407,19100.0
2007-03-28 12:00:00,78.77,79.15,78.77,79.05,45000.0,29.8217,29.9656,29.8217,29.9277,45000.0
2007-03-28 12:30:00,79.03,79.09,78.97,79.04,10700.0,29.9202,29.9429,29.8974,29.9239,10700.0
2007-03-28 13:00:00,78.95,78.98,78.89,78.96,8800.0,29.8899,29.9012,29.8672,29.8937,8800.0
2007-03-28 13:30:00,78.97,79.09,78.95,79.02,12800.0,29.8974,29.9429,29.8899,29.9164,12800.0
2007-03-28 14:00:00,79.03,79.05,78.76,78.77,16300.0,29.9202,29.9277,29.8179,29.8217,16300.0
2007-03-28 14:30:00,78.77,78.84,78.68,78.75,19400.0,29.8217,29.8482,29.7877,29.8142,19400.0
2007-03-28 15:00:00,78.76,78.92,78.73,78.89,26400.0,29.8179,29.8785,29.8066,29.8672,26400.0
2007-03-28 15:30:00,78.87,78.9,78.71,78.71,34100.0,29.8596,29.8709,29.799,29.799,34100.0
2007-03-29 09:30:00,79.36,79.36,79.25,79.29,44800.0,30.0451,30.0451,30.0035,30.0186,44800.0
2007-03-29 10:00:00,79.29,79.51,79.29,79.42,22500.0,30.0186,30.1019,30.0186,30.0678,22500.0
2007-03-29 10:30:00,79.44,79.46,79.26,79.33,43300.0,30.0754,30.083,30.0072,30.0337,43300.0
2007-03-29 11:00:00,79.33,79.44,79.33,79.4,19500.0,30.0337,30.0754,30.0337,30.0602,19500.0
2007-03-29 11:30:00,79.4,79.43,79.12,79.12,33600.0,30.0602,30.0716,29.9542,29.9542,33600.0
2007-03-29 12:00:00,79.13,79.33,79.13,79.23,19600.0,29.958,30.0337,29.958,29.9959,19600.0
2007-03-29 12:30:00,79.23,79.28,79.2,79.24,18000.0,29.9959,30.0148,29.9845,29.9997,18000.0
2007-03-29 13:00:00,79.24,79.24,79.07,79.1,23600.0,29.9997,29.9997,29.9353,29.9467,23600.0
2007-03-29 13:30:00,79.11,79.19,79.06,79.1,9600.0,29.9504,29.9807,29.9315,29.9467,9600.0
2007-03-29 14:00:00,79.1,79.11,78.96,79.11,19200.0,29.9467,29.9504,29.8937,29.9504,19200.0
2007-03-29 14:30:00,79.08,79.22,78.99,79.14,12500.0,29.9391,29.9921,29.905,29.9618,12500.0
2007-03-29 15:00:00,79.13,79.34,79.06,79.24,23900.0,29.958,30.0375,29.9315,29.9997,23900.0
2007-03-29 15:30:00,79.24,79.34,79.2,79.28,61000.0,29.9997,30.0375,29.9845,30.0148,61000.0
2007-03-30 09:30:00,79.55,79.63,79.46,79.53,44800.0,30.117,30.1473,30.083,30.1095,44800.0
2007-03-30 10:00:00,79.54,79.63,79.49,79.49,18300.0,30.1132,30.1473,30.0943,30.0943,18300.0
2007-03-30 10:30:00,79.57,79.63,79.47,79.63,28500.0,30.1246,30.1473,30.0867,30.1473,28500.0
2007-03-30 11:00:00,79.63,80.0,79.52,79.63,169400.0,30.1473,30.2874,30.1057,30.1473,169400.0
2007-03-30 11:30:00,79.63,79.83,79.45,79.7,48800.0,30.1473,30.223,30.0792,30.1738,48800.0
2007-03-30 12:00:00,79.69,79.75,79.49,79.58,29500.0,30.17,30.1927,30.0943,30.1284,29500.0
2007-03-30 12:30:00,79.62,79.73,79.56,79.56,9300.0,30.1435,30.1852,30.1208,30.1208,9300.0
2007-03-30 13:00:00,79.58,79.7,79.55,79.6,13200.0,30.1284,30.1738,30.117,30.136,13200.0
2007-03-30 13:30:00,79.61,79.7,79.6,79.67,22300.0,30.1397,30.1738,30.136,30.1625,22300.0
2007-03-30 14:00:00,79.67,79.73,79.65,79.73,32800.0,30.1625,30.1852,30.1549,30.1852,32800.0
2007-03-30 14:30:00,79.76,79.82,79.73,79.75,16000.0,30.1965,30.2192,30.1852,30.1927,16000.0
2007-03-30 15:00:00,79.75,79.77,79.65,79.68,17500.0,30.1927,30.2003,30.1549,30.1662,17500.0
2007-03-30 15:30:00,79.69,79.73,79.6,79.7,47600.0,30.17,30.1852,30.136,30.1738,47600.0
2007-04-02 09:30:00,79.83,79.87,79.71,79.73,46500.0,30.223,30.2382,30.1776,30.1852,46500.0
2007-04-02 10:00:00,79.73,79.78,79.49,79.58,108200.0,30.1852,30.2041,30.0943,30.1284,108200.0
2007-04-02 10:30:00,79.59,79.76,79.48,79.72,55700.0,30.1322,30.1965,30.0905,30.1814,55700.0
2007-04-02 11:00:00,79.74,79.82,79.73,79.77,19200.0,30.189,30.2192,30.1852,30.2003,19200.0
2007-04-02 11:30:00,79.76,79.83,79.73,79.82,30500.0,30.1965,30.223,30.1852,30.2192,30500.0
2007-04-02 12:00:00,79.83,79.96,79.83,79.92,11900.0,30.223,30.2723,30.223,30.2571,11900.0
2007-04-02 12:30:00,79.92,79.92,79.73,79.74,13800.0,30.2571,30.2571,30.1852,30.189,13800.0
2007-04-02 13:00:00,79.76,79.82,79.7,79.77,14500.0,30.1965,30.2192,30.1738,30.2003,14500.0
2007-04-02 13:30:00,79.77,79.77,79.66,79.72,6800.0,30.2003,30.2003,30.1587,30.1814,6800.0
2007-04-02 14:00:00,79.71,79.84,79.59,79.83,22400.0,30.1776,30.2268,30.1322,30.223,22400.0
2007-04-02 14:30:00,79.81,79.81,79.7,79.74,12300.0,30.2155,30.2155,30.1738,30.189,12300.0
2007-04-02 15:00:00,79.74,79.94,79.73,79.88,22500.0,30.189,30.2647,30.1852,30.242,22500.0
2007-04-02 15:30:00,79.89,79.91,79.79,79.81,25200.0,30.2457,30.2533,30.2079,30.2155,25200.0
2007-04-03 09:30:00,79.87,79.9,79.74,79.75,41500.0,30.2382,30.2495,30.189,30.1927,41500.0
2007-04-03 10:00:00,79.78,80.02,79.75,80.0,28300.0,30.2041,30.295,30.1927,30.2874,28300.0
2007-04-03 10:30:00,80.0,80.2,80.0,80.2,41300.0,30.2874,30.3631,30.2874,30.3631,41300.0
2007-04-03 11:00:00,80.2,80.22,79.99,80.0,13500.0,30.3631,30.3707,30.2836,30.2874,13500.0
2007-04-03 11:30:00,80.0,80.16,79.99,80.16,16300.0,30.2874,30.348,30.2836,30.348,16300.0
2007-04-03 12:00:00,80.14,80.14,80.02,80.03,9900.0,30.3404,30.3404,30.295,30.2988,9900.0
2007-04-03 12:30:00,80.07,80.14,79.96,79.97,15900.0,30.3139,30.3404,30.2723,30.276,15900.0
2007-04-03 13:00:00,79.98,80.05,79.96,80.05,7900.0,30.2798,30.3063,30.2723,30.3063,7900.0
2007-04-03 13:30:00,80.05,80.14,80.04,80.09,9800.0,30.3063,30.3404,30.3025,30.3215,9800.0
2007-04-03 14:00:00,80.04,80.05,79.92,79.99,21500.0,30.3025,30.3063,30.2571,30.2836,21500.0
2007-04-03 14:30:00,79.99,80.13,79.99,80.13,18800.0,30.2836,30.3366,30.2836,30.3366,18800.0
2007-04-03 15:00:00,80.12,80.13,80.03,80.13,23100.0,30.3328,30.3366,30.2988,30.3366,23100.0
2007-04-03 15:30:00,80.12,80.22,80.08,80.21,50500.0,30.3328,30.3707,30.3177,30.3669,50500.0
2007-04-04 09:30:00,80.12,80.31,80.05,80.09,98100.0,30.3328,30.4048,30.3063,30.3215,98100.0
2007-04-04 10:00:00,80.05,80.18,79.91,80.16,43700.0,30.3063,30.3555,30.2533,30.348,43700.0
2007-04-04 10:30:00,80.16,80.27,80.13,80.27,39300.0,30.348,30.3896,30.3366,30.3896,39300.0
2007-04-04 11:00:00,80.27,80.37,80.25,80.37,55700.0,30.3896,30.4275,30.382,30.4275,55700.0
2007-04-04 11:30:00,80.35,80.45,80.31,80.39,38000.0,30.4199,30.4578,30.4048,30.435,38000.0
2007-04-04 12:00:00,80.39,80.49,80.31,80.45,50700.0,30.435,30.4729,30.4048,30.4578,50700.0
2007-04-04 12:30:00,80.45,80.54,80.45,80.5,72100.0,30.4578,30.4918,30.4578,30.4767,72100.0
2007-04-04 13:00:00,80.51,80.53,80.48,80.51,48200.0,30.4805,30.488,30.4691,30.4805,48200.0
2007-04-04 13:30:00,80.51,80.59,80.5,80.59,24700.0,30.4805,30.5108,30.4767,30.5108,24700.0
2007-04-04 14:00:00,80.58,80.62,80.53,80.61,42100.0,30.507,30.5221,30.488,30.5183,42100.0
2007-04-04 14:30:00,80.61,80.67,80.49,80.59,39800.0,30.5183,30.5411,30.4729,30.5108,39800.0
2007-04-04 15:00:00,80.6,80.61,80.55,80.61,60300.0,30.5145,30.5183,30.4956,30.5183,60300.0
2007-04-04 15:30:00,80.61,80.7,80.57,80.7,96200.0,30.5183,30.5524,30.5032,30.5524,96200.0
2007-04-05 09:30:00,80.69,81.16,80.61,81.01,137900.0,30.5486,30.7266,30.5183,30.6698,137900.0
2007-04-05 10:00:00,81.0,81.27,80.9,81.09,102800.0,30.666,30.7682,30.6281,30.7001,102800.0
2007-04-05 10:30:00,81.11,81.43,81.06,81.21,135600.0,30.7076,30.8288,30.6887,30.7455,135600.0
2007-04-05 11:00:00,81.25,81.42,81.06,81.39,74000.0,30.7606,30.825,30.6887,30.8136,74000.0
2007-04-05 11:30:00,81.39,81.43,81.19,81.39,54100.0,30.8136,30.8288,30.7379,30.8136,54100.0
2007-04-05 12:00:00,81.41,81.44,81.34,81.35,33300.0,30.8212,30.8326,30.7947,30.7985,33300.0
2007-04-05 12:30:00,81.34,81.39,81.3,81.35,23000.0,30.7947,30.8136,30.7796,30.7985,23000.0
2007-04-05 13:00:00,81.37,81.4,81.3,81.39,20900.0,30.8061,30.8174,30.7796,30.8136,20900.0
2007-04-05 13:30:00,81.39,81.44,81.39,81.4,20500.0,30.8136,30.8326,30.8136,30.8174,20500.0
2007-04-05 14:00:00,81.4,81.41,81.38,81.4,31900.0,30.8174,30.8212,30.8099,30.8174,31900.0
2007-04-05 14:30:00,81.4,81.44,81.37,81.38,29900.0,30.8174,30.8326,30.8061,30.8099,29900.0
2007-04-05 15:00:00,81.38,81.41,81.36,81.38,49400.0,30.8099,30.8212,30.8023,30.8099,49400.0
2007-04-05 15:30:00,81.38,81.4,81.32,81.4,49300.0,30.8099,30.8174,30.7871,30.8174,49300.0
2007-04-09 09:30:00,81.35,81.54,81.34,81.54,44800.0,30.7985,30.8704,30.7947,30.8704,44800.0
2007-04-09 10:00:00,81.54,81.59,81.49,81.59,46600.0,30.8704,30.8894,30.8515,30.8894,46600.0
2007-04-09 10:30:00,81.58,81.6,81.45,81.45,31200.0,30.8856,30.8931,30.8364,30.8364,31200.0
2007-04-09 11:00:00,81.46,81.62,81.46,81.55,32800.0,30.8401,30.9007,30.8401,30.8742,32800.0
2007-04-09 11:30:00,81.55,81.58,81.55,81.55,19200.0,30.8742,30.8856,30.8742,30.8742,19200.0
2007-04-09 12:00:00,81.56,81.56,81.54,81.56,34500.0,30.878,30.878,30.8704,30.878,34500.0
2007-04-09 12:30:00,81.56,81.71,81.56,81.69,59500.0,30.878,30.9348,30.878,30.9272,59500.0
2007-04-09 13:00:00,81.69,81.7,81.68,81.7,29100.0,30.9272,30.931,30.9234,30.931,29100.0
2007-04-09 13:30:00,81.7,81.79,81.69,81.7,32800.0,30.931,30.9651,30.9272,30.931,32800.0
2007-04-09 14:00:00,81.71,81.71,81.68,81.69,55100.0,30.9348,30.9348,30.9234,30.9272,55100.0
2007-04-09 14:30:00,81.69,81.69,81.67,81.68,38400.0,30.9272,30.9272,30.9196,30.9234,38400.0
2007-04-09 15:00:00,81.67,81.68,81.63,81.63,36100.0,30.9196,30.9234,30.9045,30.9045,36100.0
2007-04-09 15:30:00,81.63,81.67,81.41,81.44,94000.0,30.9045,30.9196,30.8212,30.8326,94000.0
2007-04-10 09:30:00,81.39,81.43,81.15,81.32,51000.0,30.8136,30.8288,30.7228,30.7871,51000.0
2007-04-10 10:00:00,81.32,81.46,81.2,81.39,38800.0,30.7871,30.8401,30.7417,30.8136,38800.0
2007-04-10 10:30:00,81.41,81.62,81.4,81.47,70600.0,30.8212,30.9007,30.8174,30.8439,70600.0
2007-04-10 11:00:00,81.41,81.41,81.21,81.3,35400.0,30.8212,30.8212,30.7455,30.7796,35400.0
2007-04-10 11:30:00,81.33,81.54,81.29,81.34,16300.0,30.7909,30.8704,30.7758,30.7947,16300.0
2007-04-10 12:00:00,81.39,81.39,81.31,81.35,13700.0,30.8136,30.8136,30.7834,30.7985,13700.0
2007-04-10 12:30:00,81.36,81.38,81.19,81.22,9800.0,30.8023,30.8099,30.7379,30.7493,9800.0
2007-04-10 13:00:00,81.23,81.35,81.23,81.35,13900.0,30.7531,30.7985,30.7531,30.7985,13900.0
2007-04-10 13:30:00,81.32,81.4,81.27,81.34,13500.0,30.7871,30.8174,30.7682,30.7947,13500.0
2007-04-10 14:00:00,81.38,81.44,81.34,81.37,21200.0,30.8099,30.8326,30.7947,30.8061,21200.0
2007-04-10 14:30:00,81.36,81.45,81.34,81.39,20500.0,30.8023,30.8364,30.7947,30.8136,20500.0
2007-04-10 15:00:00,81.39,81.44,81.34,81.36,25100.0,30.8136,30.8326,30.7947,30.8023,25100.0
2007-04-10 15:30:00,81.36,81.38,81.28,81.33,58300.0,30.8023,30.8099,30.772,30.7909,58300.0
2007-04-11 09:30:00,81.62,81.62,81.43,81.6,49900.0,30.9007,30.9007,30.8288,30.8931,49900.0
2007-04-11 10:00:00,81.6,81.65,81.39,81.57,84900.0,30.8931,30.9121,30.8136,30.8818,84900.0
2007-04-11 10:30:00,81.58,81.68,81.34,81.36,84200.0,30.8856,30.9234,30.7947,30.8023,84200.0
2007-04-11 11:00:00,81.37,81.47,81.35,81.38,76600.0,30.8061,30.8439,30.7985,30.8099,76600.0
2007-04-11 11:30:00,81.38,81.54,81.37,81.4,66800.0,30.8099,30.8704,30.8061,30.8174,66800.0
2007-04-11 12:00:00,81.39,81.46,81.34,81.38,19100.0,30.8136,30.8401,30.7947,30.8099,19100.0
2007-04-11 12:30:00,81.41,81.44,81.36,81.41,10600.0,30.8212,30.8326,30.8023,30.8212,10600.0
2007-04-11 13:00:00,81.4,81.56,81.4,81.52,13000.0,30.8174,30.878,30.8174,30.8629,13000.0
2007-04-11 13:30:00,81.51,81.53,81.41,81.44,4600.0,30.8591,30.8666,30.8212,30.8326,4600.0
2007-04-11 14:00:00,81.44,81.45,81.18,81.27,55600.0,30.8326,30.8364,30.7341,30.7682,55600.0
2007-04-11 14:30:00,81.26,81.26,81.13,81.22,30500.0,30.7644,30.7644,30.7152,30.7493,30500.0
2007-04-11 15:00:00,81.19,81.29,81.19,81.24,19800.0,30.7379,30.7758,30.7379,30.7568,19800.0
2007-04-11 15:30:00,81.24,81.3,81.17,81.22,36100.0,30.7568,30.7796,30.7303,30.7493,36100.0
2007-04-12 09:30:00,81.49,81.6,81.44,81.55,189700.0,30.8515,30.8931,30.8326,30.8742,189700.0
2007-04-12 10:00:00,81.55,81.6,81.45,81.6,73500.0,30.8742,30.8931,30.8364,30.8931,73500.0
2007-04-12 10:30:00,81.59,81.63,81.53,81.58,68300.0,30.8894,30.9045,30.8666,30.8856,68300.0
2007-04-12 11:00:00,81.58,81.84,81.58,81.69,166000.0,30.8856,30.984,30.8856,30.9272,166000.0
2007-04-12 11:30:00,81.69,81.72,81.52,81.56,29000.0,30.9272,30.9386,30.8629,30.878,29000.0
2007-04-12 12:00:00,81.56,81.7,81.51,81.63,63400.0,30.878,30.931,30.8591,30.9045,63400.0
2007-04-12 12:30:00,81.61,81.63,81.53,81.54,20300.0,30.8969,30.9045,30.8666,30.8704,20300.0
2007-04-12 13:00:00,81.54,81.65,81.54,81.65,57400.0,30.8704,30.9121,30.8704,30.9121,57400.0
2007-04-12 13:30:00,81.65,81.68,81.65,81.67,31200.0,30.9121,30.9234,30.9121,30.9196,31200.0
2007-04-12 14:00:00,81.67,81.67,81.61,81.63,102200.0,30.9196,30.9196,30.8969,30.9045,102200.0
2007-04-12 14:30:00,81.62,81.67,81.6,81.61,51900.0,30.9007,30.9196,30.8931,30.8969,51900.0
2007-04-12 15:00:00,81.61,81.66,81.58,81.6,62600.0,30.8969,30.9159,30.8856,30.8931,62600.0
2007-04-12 15:30:00,81.6,81.68,81.58,81.63,126100.0,30.8931,30.9234,30.8856,30.9045,126100.0
2007-04-13 09:30:00,82.6,82.74,82.54,82.62,198700.0,31.2717,31.3247,31.249,31.2793,198700.0
2007-04-13 10:00:00,82.6,82.69,82.45,82.54,89700.0,31.2717,31.3058,31.2149,31.249,89700.0
2007-04-13 10:30:00,82.55,82.65,82.49,82.54,62100.0,31.2528,31.2907,31.2301,31.249,62100.0
2007-04-13 11:00:00,82.54,82.63,82.31,82.6,83500.0,31.249,31.2831,31.1619,31.2717,83500.0
2007-04-13 11:30:00,82.58,82.75,82.51,82.75,33900.0,31.2642,31.3285,31.2377,31.3285,33900.0
2007-04-13 12:00:00,82.75,82.84,82.75,82.79,45800.0,31.3285,31.3626,31.3285,31.3437,45800.0
2007-04-13 12:30:00,82.76,82.95,82.76,82.95,43300.0,31.3323,31.4042,31.3323,31.4042,43300.0
2007-04-13 13:00:00,82.92,82.96,82.79,82.96,55700.0,31.3929,31.408,31.3437,31.408,55700.0
2007-04-13 13:30:00,82.96,83.11,82.95,83.11,55200.0,31.408,31.4648,31.4042,31.4648,55200.0
2007-04-13 14:00:00,83.08,83.14,83.01,83.14,28100.0,31.4535,31.4762,31.427,31.4762,28100.0
2007-04-13 14:30:00,83.14,83.19,83.04,83.18,52800.0,31.4762,31.4951,31.4383,31.4913,52800.0
2007-04-13 15:00:00,83.18,83.23,83.05,83.17,89200.0,31.4913,31.5102,31.4421,31.4875,89200.0
2007-04-13 15:30:00,83.17,83.27,83.17,83.26,77100.0,31.4875,31.5254,31.4875,31.5216,77100.0
2007-04-16 09:30:00,84.41,84.5,84.04,84.04,152300.0,31.957,31.9911,31.8169,31.8169,152300.0
2007-04-16 10:00:00,84.03,84.23,83.95,83.99,119900.0,31.8131,31.8888,31.7828,31.798,119900.0
2007-04-16 10:30:00,84.0,84.16,83.9,84.0,116200.0,31.8018,31.8623,31.7639,31.8018,116200.0
2007-04-16 11:00:00,83.99,84.08,83.63,83.92,154300.0,31.798,31.8321,31.6617,31.7715,154300.0
2007-04-16 11:30:00,83.92,84.07,83.84,84.04,46400.0,31.7715,31.8283,31.7412,31.8169,46400.0
2007-04-16 12:00:00,84.03,84.05,83.96,83.96,27700.0,31.8131,31.8207,31.7866,31.7866,27700.0
2007-04-16 12:30:00,83.96,83.98,83.89,83.89,11600.0,31.7866,31.7942,31.7601,31.7601,11600.0
2007-04-16 13:00:00,83.91,83.92,83.88,83.92,8200.0,31.7677,31.7715,31.7563,31.7715,8200.0
2007-04-16 13:30:00,83.91,83.99,83.86,83.9,37400.0,31.7677,31.798,31.7488,31.7639,37400.0
2007-04-16 14:00:00,83.9,84.17,83.87,83.96,140200.0,31.7639,31.8661,31.7525,31.7866,140200.0
2007-04-16 14:30:00,83.96,84.26,83.92,84.26,201000.0,31.7866,31.9002,31.7715,31.9002,201000.0
2007-04-16 15:00:00,84.26,84.4,84.26,84.36,149700.0,31.9002,31.9532,31.9002,31.9381,149700.0
2007-04-16 15:30:00,84.37,84.78,84.37,84.58,294000.0,31.9418,32.0971,31.9418,32.0213,294000.0
2007-04-17 09:30:00,83.73,83.82,83.63,83.77,210600.0,31.6995,31.7336,31.6617,31.7147,210600.0
2007-04-17 10:00:00,83.79,83.99,83.73,83.92,90600.0,31.7223,31.798,31.6995,31.7715,90600.0
2007-04-17 10:30:00,83.91,83.93,83.8,83.82,134900.0,31.7677,31.7753,31.726,31.7336,134900.0
2007-04-17 11:00:00,83.82,84.04,83.82,83.85,130300.0,31.7336,31.8169,31.7336,31.745,130300.0
2007-04-17 11:30:00,83.85,84.08,83.85,84.03,265500.0,31.745,31.8321,31.745,31.8131,265500.0
2007-04-17 12:00:00,84.03,84.06,83.86,83.92,25200.0,31.8131,31.8245,31.7488,31.7715,25200.0
2007-04-17 12:30:00,83.94,83.97,83.77,83.81,21400.0,31.779,31.7904,31.7147,31.7298,21400.0
2007-04-17 13:00:00,83.81,83.87,83.76,83.79,9000.0,31.7298,31.7525,31.7109,31.7223,9000.0
2007-04-17 13:30:00,83.79,83.91,83.79,83.86,13000.0,31.7223,31.7677,31.7223,31.7488,13000.0
2007-04-17 14:00:00,83.84,83.99,83.8,83.93,42000.0,31.7412,31.798,31.726,31.7753,42000.0
2007-04-17 14:30:00,83.93,83.94,83.87,83.88,63900.0,31.7753,31.779,31.7525,31.7563,63900.0
2007-04-17 15:00:00,83.9,83.91,83.71,83.8,86100.0,31.7639,31.7677,31.692,31.726,86100.0
2007-04-17 15:30:00,83.8,83.85,83.79,83.83,58000.0,31.726,31.745,31.7223,31.7374,58000.0
2007-04-18 09:30:00,83.74,83.95,83.65,83.79,91900.0,31.7033,31.7828,31.6693,31.7223,91900.0
2007-04-18 10:00:00,83.79,84.03,83.69,83.98,75100.0,31.7223,31.8131,31.6844,31.7942,75100.0
2007-04-18 10:30:00,83.94,84.03,83.82,83.96,82200.0,31.779,31.8131,31.7336,31.7866,82200.0
2007-04-18 11:00:00,83.96,84.0,83.87,83.95,88000.0,31.7866,31.8018,31.7525,31.7828,88000.0
2007-04-18 11:30:00,83.95,84.07,83.92,84.03,44300.0,31.7828,31.8283,31.7715,31.8131,44300.0
2007-04-18 12:00:00,84.03,84.12,83.95,84.12,57800.0,31.8131,31.8472,31.7828,31.8472,57800.0
2007-04-18 12:30:00,84.12,84.17,84.06,84.14,26400.0,31.8472,31.8661,31.8245,31.8548,26400.0
2007-04-18 13:00:00,84.14,84.18,84.13,84.16,16400.0,31.8548,31.8699,31.851,31.8623,16400.0
2007-04-18 13:30:00,84.15,84.19,84.12,84.19,40200.0,31.8586,31.8737,31.8472,31.8737,40200.0
2007-04-18 14:00:00,84.19,84.27,84.18,84.26,57000.0,31.8737,31.904,31.8699,31.9002,57000.0
2007-04-18 14:30:00,84.27,84.4,84.24,84.3,47500.0,31.904,31.9532,31.8926,31.9153,47500.0
2007-04-18 15:00:00,84.29,84.56,84.29,84.56,39200.0,31.9116,32.0138,31.9116,32.0138,39200.0
2007-04-18 15:30:00,84.57,84.6,84.32,84.32,145500.0,32.0176,32.0289,31.9229,31.9229,145500.0
2007-04-19 09:30:00,83.53,83.67,83.44,83.62,74000.0,31.6238,31.6768,31.5898,31.6579,74000.0
2007-04-19 10:00:00,83.61,83.91,83.57,83.87,61800.0,31.6541,31.7677,31.639,31.7525,61800.0
2007-04-19 10:30:00,83.87,84.51,83.77,83.93,236000.0,31.7525,31.9948,31.7147,31.7753,236000.0
2007-04-19 11:00:00,83.95,84.02,83.73,83.79,36000.0,31.7828,31.8093,31.6995,31.7223,36000.0
2007-04-19 11:30:00,83.8,84.12,83.8,84.02,24500.0,31.726,31.8472,31.726,31.8093,24500.0
2007-04-19 12:00:00,84.02,84.12,83.96,84.01,46300.0,31.8093,31.8472,31.7866,31.8056,46300.0
2007-04-19 12:30:00,84.02,84.09,83.91,84.09,36300.0,31.8093,31.8358,31.7677,31.8358,36300.0
2007-04-19 13:00:00,84.07,84.09,84.02,84.02,13800.0,31.8283,31.8358,31.8093,31.8093,13800.0
2007-04-19 13:30:00,84.02,84.02,83.9,83.94,21200.0,31.8093,31.8093,31.7639,31.779,21200.0
2007-04-19 14:00:00,83.94,83.95,83.83,83.85,19800.0,31.779,31.7828,31.7374,31.745,19800.0
2007-04-19 14:30:00,83.88,83.99,83.84,83.92,17900.0,31.7563,31.798,31.7412,31.7715,17900.0
2007-04-19 15:00:00,83.9,84.04,83.88,84.03,17500.0,31.7639,31.8169,31.7563,31.8131,17500.0
2007-04-19 15:30:00,84.04,84.04,83.86,83.96,55300.0,31.8169,31.8169,31.7488,31.7866,55300.0
2007-04-20 09:30:00,84.58,84.7,84.5,84.7,116100.0,32.0213,32.0668,31.9911,32.0668,116100.0
2007-04-20 10:00:00,84.69,84.71,84.45,84.71,119000.0,32.063,32.0706,31.9721,32.0706,119000.0
2007-04-20 10:30:00,84.71,84.76,84.51,84.51,92100.0,32.0706,32.0895,31.9948,31.9948,92100.0
2007-04-20 11:00:00,84.51,84.58,84.31,84.43,90200.0,31.9948,32.0213,31.9191,31.9646,90200.0
2007-04-20 11:30:00,84.44,84.62,84.44,84.59,32400.0,31.9683,32.0365,31.9683,32.0251,32400.0
2007-04-20 12:00:00,84.57,84.62,84.49,84.51,27900.0,32.0176,32.0365,31.9873,31.9948,27900.0
2007-04-20 12:30:00,84.51,84.58,84.41,84.51,29600.0,31.9948,32.0213,31.957,31.9948,29600.0
2007-04-20 13:00:00,84.49,84.61,84.49,84.58,18400.0,31.9873,32.0327,31.9873,32.0213,18400.0
2007-04-20 13:30:00,84.58,84.58,84.51,84.53,7200.0,32.0213,32.0213,31.9948,32.0024,7200.0
2007-04-20 14:00:00,84.51,84.63,84.51,84.55,21100.0,31.9948,32.0403,31.9948,32.01,21100.0
2007-04-20 14:30:00,84.53,84.59,84.52,84.55,22400.0,32.0024,32.0251,31.9986,32.01,22400.0
2007-04-20 15:00:00,84.56,84.58,84.54,84.56,20800.0,32.0138,32.0213,32.0062,32.0138,20800.0
2007-04-20 15:30:00,84.56,84.76,84.55,84.71,67800.0,32.0138,32.0895,32.01,32.0706,67800.0
2007-04-23 09:30:00,83.84,84.04,83.83,84.01,74200.0,31.7412,31.8169,31.7374,31.8056,74200.0
2007-04-23 10:00:00,84.0,84.03,83.9,84.02,45200.0,31.8018,31.8131,31.7639,31.8093,45200.0
2007-04-23 10:30:00,83.96,84.07,83.88,83.96,52300.0,31.7866,31.8283,31.7563,31.7866,52300.0
2007-04-23 11:00:00,83.95,84.0,83.82,83.9,69900.0,31.7828,31.8018,31.7336,31.7639,69900.0
2007-04-23 11:30:00,83.9,84.04,83.82,83.86,46100.0,31.7639,31.8169,31.7336,31.7488,46100.0
2007-04-23 12:00:00,83.91,83.97,83.86,83.92,16200.0,31.7677,31.7904,31.7488,31.7715,16200.0
2007-04-23 12:30:00,83.92,83.93,83.73,83.9,30300.0,31.7715,31.7753,31.6995,31.7639,30300.0
2007-04-23 13:00:00,83.92,83.97,83.9,83.9,22700.0,31.7715,31.7904,31.7639,31.7639,22700.0
2007-04-23 13:30:00,83.85,83.97,83.79,83.9,38400.0,31.745,31.7904,31.7223,31.7639,38400.0
2007-04-23 14:00:00,83.89,83.9,83.81,83.85,67400.0,31.7601,31.7639,31.7298,31.745,67400.0
2007-04-23 14:30:00,83.85,83.9,83.81,83.82,42300.0,31.745,31.7639,31.7298,31.7336,42300.0
2007-04-23 15:00:00,83.85,83.95,83.82,83.93,22700.0,31.745,31.7828,31.7336,31.7753,22700.0
2007-04-23 15:30:00,83.93,83.95,83.79,83.91,143400.0,31.7753,31.7828,31.7223,31.7677,143400.0
2007-04-24 09:30:00,84.2,84.2,84.06,84.2,40800.0,31.8775,31.8775,31.8245,31.8775,40800.0
2007-04-24 10:00:00,84.17,84.27,83.92,83.94,109100.0,31.8661,31.904,31.7715,31.779,109100.0
2007-04-24 10:30:00,83.94,84.02,83.69,83.76,104100.0,31.779,31.8093,31.6844,31.7109,104100.0
2007-04-24 11:00:00,83.76,84.07,83.74,84.07,87800.0,31.7109,31.8283,31.7033,31.8283,87800.0
2007-04-24 11:30:00,84.08,84.08,83.88,83.9,34400.0,31.8321,31.8321,31.7563,31.7639,34400.0
2007-04-24 12:00:00,83.93,83.94,83.9,83.92,25200.0,31.7753,31.779,31.7639,31.7715,25200.0
2007-04-24 12:30:00,83.92,83.94,83.81,83.84,10000.0,31.7715,31.779,31.7298,31.7412,10000.0
2007-04-24 13:00:00,83.87,83.88,83.79,83.82,17200.0,31.7525,31.7563,31.7223,31.7336,17200.0
2007-04-24 13:30:00,83.82,83.94,83.82,83.92,6100.0,31.7336,31.779,31.7336,31.7715,6100.0
2007-04-24 14:00:00,83.9,83.97,83.89,83.9,10800.0,31.7639,31.7904,31.7601,31.7639,10800.0
2007-04-24 14:30:00,83.93,83.94,83.87,83.9,17000.0,31.7753,31.779,31.7525,31.7639,17000.0
2007-04-24 15:00:00,83.88,83.96,83.88,83.94,13600.0,31.7563,31.7866,31.7563,31.779,13600.0
2007-04-24 15:30:00,83.94,83.94,83.85,83.86,38200.0,31.779,31.779,31.745,31.7488,38200.0
2007-04-25 09:30:00,84.19,84.28,84.09,84.14,53400.0,31.8737,31.9078,31.8358,31.8548,53400.0
2007-04-25 10:00:00,84.14,84.18,84.04,84.18,76300.0,31.8548,31.8699,31.8169,31.8699,76300.0
2007-04-25 10:30:00,84.18,84.39,84.17,84.38,57700.0,31.8699,31.9494,31.8661,31.9456,57700.0
2007-04-25 11:00:00,84.38,84.43,84.21,84.25,71100.0,31.9456,31.9646,31.8813,31.8964,71100.0
2007-04-25 11:30:00,84.22,84.46,84.22,84.43,12000.0,31.8851,31.9759,31.8851,31.9646,12000.0
2007-04-25 12:00:00,84.46,84.55,84.3,84.32,8000.0,31.9759,32.01,31.9153,31.9229,8000.0
2007-04-25 12:30:00,84.32,84.33,84.21,84.21,11800.0,31.9229,31.9267,31.8813,31.8813,11800.0
2007-04-25 13:00:00,84.21,84.4,84.21,84.35,14400.0,31.8813,31.9532,31.8813,31.9343,14400.0
2007-04-25 13:30:00,84.36,84.41,84.31,84.41,20600.0,31.9381,31.957,31.9191,31.957,20600.0
2007-04-25 14:00:00,84.44,84.5,84.38,84.41,14800.0,31.9683,31.9911,31.9456,31.957,14800.0
2007-04-25 14:30:00,84.41,84.6,84.41,84.6,36700.0,31.957,32.0289,31.957,32.0289,36700.0
2007-04-25 15:00:00,84.6,84.73,84.59,84.73,68700.0,32.0289,32.0781,32.0251,32.0781,68700.0
2007-04-25 15:30:00,84.73,84.8,84.67,84.74,55000.0,32.0781,32.1046,32.0554,32.0819,55000.0
2007-04-26 09:30:00,84.11,84.11,83.87,83.92,55100.0,31.8434,31.8434,31.7525,31.7715,55100.0
2007-04-26 10:00:00,83.91,84.09,83.89,84.03,65500.0,31.7677,31.8358,31.7601,31.8131,65500.0
2007-04-26 10:30:00,84.02,84.3,84.02,84.3,25400.0,31.8093,31.9153,31.8093,31.9153,25400.0
2007-04-26 11:00:00,84.34,84.34,84.15,84.17,25300.0,31.9305,31.9305,31.8586,31.8661,25300.0
2007-04-26 11:30:00,84.09,84.34,84.09,84.26,22100.0,31.8358,31.9305,31.8358,31.9002,22100.0
2007-04-26 12:00:00,84.26,84.26,84.19,84.21,5700.0,31.9002,31.9002,31.8737,31.8813,5700.0
2007-04-26 12:30:00,84.22,84.24,84.12,84.24,10600.0,31.8851,31.8926,31.8472,31.8926,10600.0
2007-04-26 13:00:00,84.24,84.24,84.17,84.19,3700.0,31.8926,31.8926,31.8661,31.8737,3700.0
2007-04-26 13:30:00,84.19,84.26,84.18,84.23,4900.0,31.8737,31.9002,31.8699,31.8888,4900.0
2007-04-26 14:00:00,84.23,84.4,84.17,84.39,12200.0,31.8888,31.9532,31.8661,31.9494,12200.0
2007-04-26 14:30:00,84.37,84.42,84.31,84.32,8800.0,31.9418,31.9608,31.9191,31.9229,8800.0
2007-04-26 15:00:00,84.33,84.42,84.26,84.35,21000.0,31.9267,31.9608,31.9002,31.9343,21000.0
2007-04-26 15:30:00,84.36,84.36,84.13,84.14,27600.0,31.9381,31.9381,31.851,31.8548,27600.0
2007-04-27 09:30:00,84.12,84.26,84.01,84.12,86900.0,31.8472,31.9002,31.8056,31.8472,86900.0
2007-04-27 10:00:00,84.12,84.31,84.09,84.29,72900.0,31.8472,31.9191,31.8358,31.9116,72900.0
2007-04-27 10:30:00,84.3,84.35,84.03,84.11,56100.0,31.9153,31.9343,31.8131,31.8434,56100.0
2007-04-27 11:00:00,84.11,84.19,83.99,84.04,51600.0,31.8434,31.8737,31.798,31.8169,51600.0
2007-04-27 11:30:00,84.07,84.3,84.02,84.12,41300.0,31.8283,31.9153,31.8093,31.8472,41300.0
2007-04-27 12:00:00,84.15,84.28,83.94,83.98,91100.0,31.8586,31.9078,31.779,31.7942,91100.0
2007-04-27 12:30:00,83.98,84.02,83.93,84.02,47900.0,31.7942,31.8093,31.7753,31.8093,47900.0
2007-04-27 13:00:00,84.06,84.19,84.05,84.19,17200.0,31.8245,31.8737,31.8207,31.8737,17200.0
2007-04-27 13:30:00,84.23,84.31,84.19,84.23,11000.0,31.8888,31.9191,31.8737,31.8888,11000.0
2007-04-27 14:00:00,84.23,84.43,84.16,84.35,84000.0,31.8888,31.9646,31.8623,31.9343,84000.0
2007-04-27 14:30:00,84.33,84.43,84.29,84.33,32400.0,31.9267,31.9646,31.9116,31.9267,32400.0
2007-04-27 15:00:00,84.35,84.35,83.9,84.26,67200.0,31.9343,31.9343,31.7639,31.9002,67200.0
2007-04-27 15:30:00,84.27,84.33,84.19,84.24,48200.0,31.904,31.9267,31.8737,31.8926,48200.0
2007-04-30 09:30:00,84.26,84.51,84.07,84.24,89300.0,31.9002,31.9948,31.8283,31.8926,89300.0
2007-04-30 10:00:00,84.25,84.42,84.08,84.36,64600.0,31.8964,31.9608,31.8321,31.9381,64600.0
2007-04-30 10:30:00,84.39,84.6,84.38,84.54,153700.0,31.9494,32.0289,31.9456,32.0062,153700.0
2007-04-30 11:00:00,84.54,84.61,84.46,84.52,109000.0,32.0062,32.0327,31.9759,31.9986,109000.0
2007-04-30 11:30:00,84.48,84.53,84.31,84.34,21200.0,31.9835,32.0024,31.9191,31.9305,21200.0
2007-04-30 12:00:00,84.33,84.45,84.33,84.44,33700.0,31.9267,31.9721,31.9267,31.9683,33700.0
2007-04-30 12:30:00,84.48,84.57,84.44,84.48,19100.0,31.9835,32.0176,31.9683,31.9835,19100.0
2007-04-30 13:00:00,84.47,84.54,84.44,84.45,18700.0,31.9797,32.0062,31.9683,31.9721,18700.0
2007-04-30 13:30:00,84.43,84.48,84.31,84.34,23700.0,31.9646,31.9835,31.9191,31.9305,23700.0
2007-04-30 14:00:00,84.35,84.44,84.28,84.31,30000.0,31.9343,31.9683,31.9078,31.9191,30000.0
2007-04-30 14:30:00,84.31,84.34,84.15,84.2,35500.0,31.9191,31.9305,31.8586,31.8775,35500.0
2007-04-30 15:00:00,84.21,84.28,84.0,84.01,98500.0,31.8813,31.9078,31.8018,31.8056,98500.0
2007-04-30 15:30:00,84.01,84.02,83.71,83.71,169700.0,31.8056,31.8093,31.692,31.692,169700.0
2007-05-01 09:30:00,84.34,84.37,84.2,84.2,64500.0,31.9305,31.9418,31.8775,31.8775,64500.0
2007-05-01 10:00:00,84.21,84.26,84.02,84.06,75300.0,31.8813,31.9002,31.8093,31.8245,75300.0
2007-05-01 10:30:00,84.07,84.26,84.07,84.22,78500.0,31.8283,31.9002,31.8283,31.8851,78500.0
2007-05-01 11:00:00,84.22,84.3,84.14,84.21,50600.0,31.8851,31.9153,31.8548,31.8813,50600.0
2007-05-01 11:30:00,84.21,84.53,84.21,84.4,84900.0,31.8813,32.0024,31.8813,31.9532,84900.0
2007-05-01 12:00:00,84.39,84.51,84.38,84.48,56300.0,31.9494,31.9948,31.9456,31.9835,56300.0
2007-05-01 12:30:00,84.48,84.49,84.33,84.33,29600.0,31.9835,31.9873,31.9267,31.9267,29600.0
2007-05-01 13:00:00,84.34,84.34,84.17,84.21,23900.0,31.9305,31.9305,31.8661,31.8813,23900.0
2007-05-01 13:30:00,84.19,84.32,84.19,84.29,22200.0,31.8737,31.9229,31.8737,31.9116,22200.0
2007-05-01 14:00:00,84.31,84.31,84.22,84.27,27700.0,31.9191,31.9191,31.8851,31.904,27700.0
2007-05-01 14:30:00,84.27,84.33,84.26,84.28,28800.0,31.904,31.9267,31.9002,31.9078,28800.0
2007-05-01 15:00:00,84.3,84.3,84.19,84.21,31300.0,31.9153,31.9153,31.8737,31.8813,31300.0
2007-05-01 15:30:00,84.19,84.3,84.14,84.26,32600.0,31.8737,31.9153,31.8548,31.9002,32600.0
2007-05-02 09:30:00,84.6,84.94,84.53,84.78,100000.0,32.0289,32.1576,32.0024,32.0971,100000.0
2007-05-02 10:00:00,84.78,84.99,84.71,84.91,63600.0,32.0971,32.1766,32.0706,32.1463,63600.0
2007-05-02 10:30:00,84.84,84.98,84.78,84.81,23600.0,32.1198,32.1728,32.0971,32.1084,23600.0
2007-05-02 11:00:00,84.8,84.8,84.63,84.78,43500.0,32.1046,32.1046,32.0403,32.0971,43500.0
2007-05-02 11:30:00,84.75,84.87,84.72,84.82,17500.0,32.0857,32.1311,32.0744,32.1122,17500.0
2007-05-02 12:00:00,84.86,84.96,84.8,84.96,9100.0,32.1274,32.1652,32.1046,32.1652,9100.0
2007-05-02 12:30:00,84.95,84.96,84.85,84.9,9400.0,32.1614,32.1652,32.1236,32.1425,9400.0
2007-05-02 13:00:00,84.9,84.99,84.9,84.95,23400.0,32.1425,32.1766,32.1425,32.1614,23400.0
2007-05-02 13:30:00,84.94,84.99,84.92,84.95,10600.0,32.1576,32.1766,32.1501,32.1614,10600.0
2007-05-02 14:00:00,84.95,85.04,84.92,84.99,38600.0,32.1614,32.1955,32.1501,32.1766,38600.0
2007-05-02 14:30:00,84.99,85.03,84.97,84.98,26800.0,32.1766,32.1917,32.169,32.1728,26800.0
2007-05-02 15:00:00,84.98,84.98,84.91,84.96,59000.0,32.1728,32.1728,32.1463,32.1652,59000.0
2007-05-02 15:30:00,84.96,85.04,84.83,84.89,53700.0,32.1652,32.1955,32.116,32.1387,53700.0
2007-05-03 09:30:00,85.53,85.54,85.38,85.48,89300.0,32.381,32.3848,32.3242,32.3621,89300.0
2007-05-03 10:00:00,85.51,85.74,85.45,85.61,106400.0,32.3734,32.4605,32.3507,32.4113,106400.0
2007-05-03 10:30:00,85.57,85.73,85.48,85.68,38400.0,32.3962,32.4567,32.3621,32.4378,38400.0
2007-05-03 11:00:00,85.68,85.76,85.61,85.7,31600.0,32.4378,32.4681,32.4113,32.4454,31600.0
2007-05-03 11:30:00,85.7,85.71,85.5,85.55,13500.0,32.4454,32.4492,32.3697,32.3886,13500.0
2007-05-03 12:00:00,85.55,85.59,85.49,85.49,15400.0,32.3886,32.4037,32.3659,32.3659,15400.0
2007-05-03 12:30:00,85.51,85.68,85.5,85.67,13500.0,32.3734,32.4378,32.3697,32.434,13500.0
2007-05-03 13:00:00,85.66,85.69,85.6,85.66,35900.0,32.4302,32.4416,32.4075,32.4302,35900.0
2007-05-03 13:30:00,85.68,85.77,85.65,85.76,44200.0,32.4378,32.4719,32.4264,32.4681,44200.0
2007-05-03 14:00:00,85.76,85.76,85.68,85.72,45600.0,32.4681,32.4681,32.4378,32.4529,45600.0
2007-05-03 14:30:00,85.72,85.79,85.67,85.79,31800.0,32.4529,32.4794,32.434,32.4794,31800.0
2007-05-03 15:00:00,85.8,85.85,85.68,85.68,38300.0,32.4832,32.5022,32.4378,32.4378,38300.0
2007-05-03 15:30:00,85.68,85.68,85.48,85.58,45200.0,32.4378,32.4378,32.3621,32.3999,45200.0
2007-05-04 09:30:00,85.35,85.45,85.23,85.33,57300.0,32.3129,32.3507,32.2674,32.3053,57300.0
2007-05-04 10:00:00,85.33,85.48,85.29,85.45,44300.0,32.3053,32.3621,32.2901,32.3507,44300.0
2007-05-04 10:30:00,85.43,85.47,85.19,85.44,53000.0,32.3432,32.3583,32.2523,32.3469,53000.0
2007-05-04 11:00:00,85.41,85.44,85.34,85.36,52200.0,32.3356,32.3469,32.3091,32.3166,52200.0
2007-05-04 11:30:00,85.36,85.77,85.35,85.74,31100.0,32.3166,32.4719,32.3129,32.4605,31100.0
2007-05-04 12:00:00,85.73,85.75,85.53,85.59,13900.0,32.4567,32.4643,32.381,32.4037,13900.0
2007-05-04 12:30:00,85.58,85.58,85.48,85.53,11900.0,32.3999,32.3999,32.3621,32.381,11900.0
2007-05-04 13:00:00,85.53,85.68,85.5,85.65,13900.0,32.381,32.4378,32.3697,32.4264,13900.0
2007-05-04 13:30:00,85.61,85.68,85.54,85.58,8900.0,32.4113,32.4378,32.3848,32.3999,8900.0
2007-05-04 14:00:00,85.57,85.64,85.52,85.54,17900.0,32.3962,32.4227,32.3772,32.3848,17900.0
2007-05-04 14:30:00,85.54,85.58,85.53,85.55,26700.0,32.3848,32.3999,32.381,32.3886,26700.0
2007-05-04 15:00:00,85.55,85.61,85.48,85.52,27900.0,32.3886,32.4113,32.3621,32.3772,27900.0
2007-05-04 15:30:00,85.52,85.53,85.29,85.48,93500.0,32.3772,32.381,32.2901,32.3621,93500.0
2007-05-07 09:30:00,86.07,86.07,85.71,85.72,37600.0,32.5855,32.5855,32.4492,32.4529,37600.0
2007-05-07 10:00:00,85.71,85.71,85.49,85.57,14100.0,32.4492,32.4492,32.3659,32.3962,14100.0
2007-05-07 10:30:00,85.57,85.68,85.48,85.58,32200.0,32.3962,32.4378,32.3621,32.3999,32200.0
2007-05-07 11:00:00,85.56,85.58,85.48,85.56,34700.0,32.3924,32.3999,32.3621,32.3924,34700.0
2007-05-07 11:30:00,85.56,85.62,85.52,85.58,11700.0,32.3924,32.4151,32.3772,32.3999,11700.0
2007-05-07 12:00:00,85.58,85.66,85.57,85.65,6000.0,32.3999,32.4302,32.3962,32.4264,6000.0
2007-05-07 12:30:00,85.65,85.71,85.61,85.62,4200.0,32.4264,32.4492,32.4113,32.4151,4200.0
2007-05-07 13:00:00,85.56,85.63,85.54,85.61,4300.0,32.3924,32.4189,32.3848,32.4113,4300.0
2007-05-07 13:30:00,85.55,85.6,85.47,85.59,6400.0,32.3886,32.4075,32.3583,32.4037,6400.0
2007-05-07 14:00:00,85.58,85.61,85.55,85.6,8000.0,32.3999,32.4113,32.3886,32.4075,8000.0
2007-05-07 14:30:00,85.58,85.62,85.58,85.6,14400.0,32.3999,32.4151,32.3999,32.4075,14400.0
2007-05-07 15:00:00,85.6,85.6,85.45,85.53,32400.0,32.4075,32.4075,32.3507,32.381,32400.0
2007-05-07 15:30:00,85.53,85.61,85.47,85.57,32000.0,32.381,32.4113,32.3583,32.3962,32000.0
2007-05-08 09:30:00,85.16,85.29,85.08,85.11,43700.0,32.2409,32.2901,32.2106,32.222,43700.0
2007-05-08 10:00:00,85.09,85.16,84.8,84.96,49500.0,32.2144,32.2409,32.1046,32.1652,49500.0
2007-05-08 10:30:00,84.96,84.99,84.74,84.82,61600.0,32.1652,32.1766,32.0819,32.1122,61600.0
2007-05-08 11:00:00,84.82,85.05,84.72,84.99,47200.0,32.1122,32.1993,32.0744,32.1766,47200.0
2007-05-08 11:30:00,84.99,85.21,84.99,85.03,33200.0,32.1766,32.2599,32.1766,32.1917,33200.0
2007-05-08 12:00:00,85.03,85.08,84.98,85.0,28300.0,32.1917,32.2106,32.1728,32.1804,28300.0
2007-05-08 12:30:00,85.0,85.14,84.98,85.1,46500.0,32.1804,32.2334,32.1728,32.2182,46500.0
2007-05-08 13:00:00,85.08,85.2,85.08,85.19,33000.0,32.2106,32.2561,32.2106,32.2523,33000.0
2007-05-08 13:30:00,85.13,85.14,85.07,85.08,10100.0,32.2296,32.2334,32.2069,32.2106,10100.0
2007-05-08 14:00:00,85.07,85.17,85.01,85.14,26700.0,32.2069,32.2447,32.1841,32.2334,26700.0
2007-05-08 14:30:00,85.15,85.15,85.04,85.04,10000.0,32.2371,32.2371,32.1955,32.1955,10000.0
2007-05-08 15:00:00,85.02,85.15,85.02,85.13,48800.0,32.1879,32.2371,32.1879,32.2296,48800.0
2007-05-08 15:30:00,85.14,85.16,85.07,85.16,47200.0,32.2334,32.2409,32.2069,32.2409,47200.0
2007-05-09 09:30:00,84.89,85.2,84.89,85.14,66700.0,32.1387,32.2561,32.1387,32.2334,66700.0
2007-05-09 10:00:00,85.14,85.33,84.9,84.9,60500.0,32.2334,32.3053,32.1425,32.1425,60500.0
2007-05-09 10:30:00,84.9,85.0,84.85,84.9,58800.0,32.1425,32.1804,32.1236,32.1425,58800.0
2007-05-09 11:00:00,84.91,85.33,84.91,84.99,93200.0,32.1463,32.3053,32.1463,32.1766,93200.0
2007-05-09 11:30:00,84.99,85.39,84.99,85.36,68000.0,32.1766,32.328,32.1766,32.3166,68000.0
2007-05-09 12:00:00,85.34,85.36,85.29,85.34,6200.0,32.3091,32.3166,32.2901,32.3091,6200.0
2007-05-09 12:30:00,85.34,85.46,85.33,85.34,16600.0,32.3091,32.3545,32.3053,32.3091,16600.0
2007-05-09 13:00:00,85.36,85.36,85.27,85.29,7600.0,32.3166,32.3166,32.2826,32.2901,7600.0
2007-05-09 13:30:00,85.29,85.31,85.27,85.3,13400.0,32.2901,32.2977,32.2826,32.2939,13400.0
2007-05-09 14:00:00,85.3,85.43,84.99,85.19,56000.0,32.2939,32.3432,32.1766,32.2523,56000.0
2007-05-09 14:30:00,85.16,85.44,85.14,85.38,35700.0,32.2409,32.3469,32.2334,32.3242,35700.0
2007-05-09 15:00:00,85.39,85.44,85.35,85.44,32000.0,32.328,32.3469,32.3129,32.3469,32000.0
2007-05-09 15:30:00,85.44,85.57,85.39,85.46,30000.0,32.3469,32.3962,32.328,32.3545,30000.0
2007-05-10 09:30:00,84.55,84.75,84.51,84.75,38200.0,32.01,32.0857,31.9948,32.0857,38200.0
2007-05-10 10:00:00,84.71,85.06,84.68,84.93,50500.0,32.0706,32.2031,32.0592,32.1539,50500.0
2007-05-10 10:30:00,84.94,85.18,84.78,85.11,83900.0,32.1576,32.2485,32.0971,32.222,83900.0
2007-05-10 11:00:00,85.09,85.09,84.48,84.54,63300.0,32.2144,32.2144,31.9835,32.0062,63300.0
2007-05-10 11:30:00,84.57,84.86,84.53,84.56,32300.0,32.0176,32.1274,32.0024,32.0138,32300.0
2007-05-10 12:00:00,84.54,84.58,84.46,84.55,39600.0,32.0062,32.0213,31.9759,32.01,39600.0
2007-05-10 12:30:00,84.55,84.61,84.53,84.55,71500.0,32.01,32.0327,32.0024,32.01,71500.0
2007-05-10 13:00:00,84.53,84.54,84.51,84.51,10800.0,32.0024,32.0062,31.9948,31.9948,10800.0
2007-05-10 13:30:00,84.51,84.52,84.2,84.34,101900.0,31.9948,31.9986,31.8775,31.9305,101900.0
2007-05-10 14:00:00,84.35,84.54,84.19,84.51,58100.0,31.9343,32.0062,31.8737,31.9948,58100.0
2007-05-10 14:30:00,84.52,84.52,84.41,84.41,22900.0,31.9986,31.9986,31.957,31.957,22900.0
2007-05-10 15:00:00,84.39,84.43,84.31,84.39,20700.0,31.9494,31.9646,31.9191,31.9494,20700.0
2007-05-10 15:30:00,84.37,84.4,84.2,84.36,44400.0,31.9418,31.9532,31.8775,31.9381,44400.0
2007-05-11 09:30:00,85.97,86.13,85.7,85.73,184400.0,32.5476,32.6082,32.4454,32.4567,184400.0
2007-05-11 10:00:00,85.71,86.17,85.57,86.17,112000.0,32.4492,32.6233,32.3962,32.6233,112000.0
2007-05-11 10:30:00,86.16,86.26,85.97,86.19,50200.0,32.6195,32.6574,32.5476,32.6309,50200.0
2007-05-11 11:00:00,86.19,86.27,86.15,86.24,86200.0,32.6309,32.6612,32.6157,32.6498,86200.0
2007-05-11 11:30:00,86.24,86.24,86.13,86.18,42900.0,32.6498,32.6498,32.6082,32.6271,42900.0
2007-05-11 12:00:00,86.18,86.3,86.17,86.26,32800.0,32.6271,32.6725,32.6233,32.6574,32800.0
2007-05-11 12:30:00,86.26,86.36,86.26,86.36,36500.0,32.6574,32.6952,32.6574,32.6952,36500.0
2007-05-11 13:00:00,86.36,86.38,86.18,86.33,53400.0,32.6952,32.7028,32.6271,32.6839,53400.0
2007-05-11 13:30:00,86.34,86.34,86.24,86.28,15900.0,32.6877,32.6877,32.6498,32.665,15900.0
2007-05-11 14:00:00,86.3,86.33,86.26,86.27,10800.0,32.6725,32.6839,32.6574,32.6612,10800.0
2007-05-11 14:30:00,86.26,86.32,86.16,86.17,26700.0,32.6574,32.6801,32.6195,32.6233,26700.0
2007-05-11 15:00:00,86.17,86.42,86.16,86.4,59800.0,32.6233,32.718,32.6195,32.7104,59800.0
2007-05-11 15:30:00,86.41,86.51,86.35,86.38,105100.0,32.7142,32.752,32.6915,32.7028,105100.0
2007-05-14 09:30:00,85.73,85.85,85.64,85.71,74800.0,32.4567,32.5022,32.4227,32.4492,74800.0
2007-05-14 10:00:00,85.67,85.67,85.29,85.33,91600.0,32.434,32.434,32.2901,32.3053,91600.0
2007-05-14 10:30:00,85.3,85.77,85.26,85.62,47200.0,32.2939,32.4719,32.2788,32.4151,47200.0
2007-05-14 11:00:00,85.66,85.75,85.49,85.59,33300.0,32.4302,32.4643,32.3659,32.4037,33300.0
2007-05-14 11:30:00,85.57,85.7,85.57,85.62,12100.0,32.3962,32.4454,32.3962,32.4151,12100.0
2007-05-14 12:00:00,85.64,85.69,85.58,85.6,16900.0,32.4227,32.4416,32.3999,32.4075,16900.0
2007-05-14 12:30:00,85.58,85.65,85.58,85.63,13800.0,32.3999,32.4264,32.3999,32.4189,13800.0
2007-05-14 13:00:00,85.65,85.65,85.58,85.63,12100.0,32.4264,32.4264,32.3999,32.4189,12100.0
2007-05-14 13:30:00,85.63,85.64,85.39,85.39,25800.0,32.4189,32.4227,32.328,32.328,25800.0
2007-05-14 14:00:00,85.38,85.41,85.3,85.38,27100.0,32.3242,32.3356,32.2939,32.3242,27100.0
2007-05-14 14:30:00,85.38,85.44,85.31,85.34,16100.0,32.3242,32.3469,32.2977,32.3091,16100.0
2007-05-14 15:00:00,85.34,85.53,85.31,85.46,24700.0,32.3091,32.381,32.2977,32.3545,24700.0
2007-05-14 15:30:00,85.48,85.56,85.42,85.46,72100.0,32.3621,32.3924,32.3394,32.3545,72100.0
2007-05-15 09:30:00,84.9,85.03,84.85,84.93,94300.0,32.1425,32.1917,32.1236,32.1539,94300.0
2007-05-15 10:00:00,84.98,85.44,84.92,85.39,142500.0,32.1728,32.3469,32.1501,32.328,142500.0
2007-05-15 10:30:00,85.39,85.4,85.26,85.26,88900.0,32.328,32.3318,32.2788,32.2788,88900.0
2007-05-15 11:00:00,85.26,85.6,85.17,85.6,84700.0,32.2788,32.4075,32.2447,32.4075,84700.0
2007-05-15 11:30:00,85.61,85.89,85.58,85.75,39000.0,32.4113,32.5173,32.3999,32.4643,39000.0
2007-05-15 12:00:00,85.75,85.83,85.71,85.83,32800.0,32.4643,32.4946,32.4492,32.4946,32800.0
2007-05-15 12:30:00,85.75,85.96,85.71,85.71,16800.0,32.4643,32.5438,32.4492,32.4492,16800.0
2007-05-15 13:00:00,85.72,85.82,85.59,85.81,28300.0,32.4529,32.4908,32.4037,32.487,28300.0
2007-05-15 13:30:00,85.81,85.83,85.63,85.7,33600.0,32.487,32.4946,32.4189,32.4454,33600.0
2007-05-15 14:00:00,85.67,85.68,85.57,85.58,26700.0,32.434,32.4378,32.3962,32.3999,26700.0
2007-05-15 14:30:00,85.61,85.63,85.38,85.45,29800.0,32.4113,32.4189,32.3242,32.3507,29800.0
2007-05-15 15:00:00,85.42,85.53,85.38,85.48,21000.0,32.3394,32.381,32.3242,32.3621,21000.0
2007-05-15 15:30:00,85.48,85.57,85.35,85.38,36600.0,32.3621,32.3962,32.3129,32.3242,36600.0
2007-05-16 09:30:00,83.9,84.21,83.9,84.14,204600.0,32.0536,32.1721,32.0536,32.1453,204600.0
2007-05-16 10:00:00,84.14,84.4,84.12,84.38,96100.0,32.1453,32.2447,32.1377,32.237,96100.0
2007-05-16 10:30:00,84.37,84.39,84.21,84.3,74200.0,32.2332,32.2408,32.1721,32.2064,74200.0
2007-05-16 11:00:00,84.3,84.31,84.0,84.22,46700.0,32.2064,32.2103,32.0918,32.1759,46700.0
2007-05-16 11:30:00,84.25,84.39,84.18,84.39,27800.0,32.1873,32.2408,32.1606,32.2408,27800.0
2007-05-16 12:00:00,84.39,84.43,84.25,84.4,25800.0,32.2408,32.2561,32.1873,32.2447,25800.0
2007-05-16 12:30:00,84.4,84.41,84.26,84.31,9500.0,32.2447,32.2485,32.1912,32.2103,9500.0
2007-05-16 13:00:00,84.31,84.37,84.26,84.29,10200.0,32.2103,32.2332,32.1912,32.2026,10200.0
2007-05-16 13:30:00,84.28,84.45,84.28,84.45,16600.0,32.1988,32.2638,32.1988,32.2638,16600.0
2007-05-16 14:00:00,84.44,84.58,84.41,84.51,26100.0,32.2599,32.3134,32.2485,32.2867,26100.0
2007-05-16 14:30:00,84.53,84.57,84.43,84.55,17500.0,32.2943,32.3096,32.2561,32.302,17500.0
2007-05-16 15:00:00,84.53,84.54,84.31,84.49,47600.0,32.2943,32.2981,32.2103,32.279,47600.0
2007-05-16 15:30:00,84.5,84.61,84.37,84.53,53100.0,32.2829,32.3249,32.2332,32.2943,53100.0
2007-05-17 09:30:00,84.29,84.3,84.16,84.22,39500.0,32.2026,32.2064,32.153,32.1759,39500.0
2007-05-17 10:00:00,84.2,84.39,84.16,84.24,35300.0,32.1682,32.2408,32.153,32.1835,35300.0
2007-05-17 10:30:00,84.26,84.32,84.19,84.32,165900.0,32.1912,32.2141,32.1644,32.2141,165900.0
2007-05-17 11:00:00,84.29,84.45,84.28,84.35,25900.0,32.2026,32.2638,32.1988,32.2255,25900.0
2007-05-17 11:30:00,84.36,84.7,84.36,84.61,37400.0,32.2294,32.3593,32.2294,32.3249,37400.0
2007-05-17 12:00:00,84.62,84.64,84.56,84.62,13500.0,32.3287,32.3363,32.3058,32.3287,13500.0
2007-05-17 12:30:00,84.59,84.64,84.57,84.58,10500.0,32.3172,32.3363,32.3096,32.3134,10500.0
2007-05-17 13:00:00,84.59,84.66,84.56,84.66,22500.0,32.3172,32.344,32.3058,32.344,22500.0
2007-05-17 13:30:00,84.66,84.76,84.64,84.69,11900.0,32.344,32.3822,32.3363,32.3554,11900.0
2007-05-17 14:00:00,84.67,84.77,84.6,84.68,33500.0,32.3478,32.386,32.3211,32.3516,33500.0
2007-05-17 14:30:00,84.69,84.74,84.68,84.74,8700.0,32.3554,32.3745,32.3516,32.3745,8700.0
2007-05-17 15:00:00,84.74,84.85,84.6,84.61,27200.0,32.3745,32.4166,32.3211,32.3249,27200.0
2007-05-17 15:30:00,84.62,84.7,84.51,84.54,21600.0,32.3287,32.3593,32.2867,32.2981,21600.0
2007-05-18 09:30:00,84.41,84.43,84.29,84.35,59100.0,32.2485,32.2561,32.2026,32.2255,59100.0
2007-05-18 10:00:00,84.37,84.65,84.29,84.44,118600.0,32.2332,32.3402,32.2026,32.2599,118600.0
2007-05-18 10:30:00,84.45,84.49,84.2,84.21,60600.0,32.2638,32.279,32.1682,32.1721,60600.0
2007-05-18 11:00:00,84.2,84.41,84.19,84.39,32700.0,32.1682,32.2485,32.1644,32.2408,32700.0
2007-05-18 11:30:00,84.45,84.56,84.31,84.44,30000.0,32.2638,32.3058,32.2103,32.2599,30000.0
2007-05-18 12:00:00,84.41,84.46,84.34,84.34,42200.0,32.2485,32.2676,32.2217,32.2217,42200.0
2007-05-18 12:30:00,84.35,84.51,84.35,84.48,12100.0,32.2255,32.2867,32.2255,32.2752,12100.0
2007-05-18 13:00:00,84.44,84.48,84.39,84.48,8800.0,32.2599,32.2752,32.2408,32.2752,8800.0
2007-05-18 13:30:00,84.48,84.5,84.37,84.43,71500.0,32.2752,32.2829,32.2332,32.2561,71500.0
2007-05-18 14:00:00,84.46,84.54,84.42,84.49,24100.0,32.2676,32.2981,32.2523,32.279,24100.0
2007-05-18 14:30:00,84.48,84.48,84.36,84.43,18500.0,32.2752,32.2752,32.2294,32.2561,18500.0
2007-05-18 15:00:00,84.44,84.46,84.36,84.43,15800.0,32.2599,32.2676,32.2294,32.2561,15800.0
2007-05-18 15:30:00,84.42,84.5,84.4,84.44,38200.0,32.2523,32.2829,32.2447,32.2599,38200.0
2007-05-21 09:30:00,83.98,84.12,83.98,84.03,34900.0,32.0842,32.1377,32.0842,32.1033,34900.0
2007-05-21 10:00:00,84.04,84.12,83.93,83.98,132400.0,32.1071,32.1377,32.0651,32.0842,132400.0
2007-05-21 10:30:00,83.95,84.12,83.94,84.09,56800.0,32.0727,32.1377,32.0689,32.1262,56800.0
2007-05-21 11:00:00,84.08,84.12,83.95,83.97,122600.0,32.1224,32.1377,32.0727,32.0804,122600.0
2007-05-21 11:30:00,83.98,84.12,83.95,84.1,16300.0,32.0842,32.1377,32.0727,32.13,16300.0
2007-05-21 12:00:00,84.1,84.31,84.1,84.21,9700.0,32.13,32.2103,32.13,32.1721,9700.0
2007-05-21 12:30:00,84.23,84.26,84.12,84.17,15100.0,32.1797,32.1912,32.1377,32.1568,15100.0
2007-05-21 13:00:00,84.21,84.24,84.19,84.22,9100.0,32.1721,32.1835,32.1644,32.1759,9100.0
2007-05-21 13:30:00,84.2,84.21,84.09,84.2,11500.0,32.1682,32.1721,32.1262,32.1682,11500.0
2007-05-21 14:00:00,84.2,84.29,84.19,84.21,12100.0,32.1682,32.2026,32.1644,32.1721,12100.0
2007-05-21 14:30:00,84.21,84.31,84.2,84.2,11300.0,32.1721,32.2103,32.1682,32.1682,11300.0
2007-05-21 15:00:00,84.21,84.23,84.03,84.03,21300.0,32.1721,32.1797,32.1033,32.1033,21300.0
2007-05-21 15:30:00,84.03,84.15,84.03,84.13,32200.0,32.1033,32.1491,32.1033,32.1415,32200.0
2007-05-22 09:30:00,83.92,83.92,83.76,83.86,98900.0,32.0613,32.0613,32.0001,32.0383,98900.0
2007-05-22 10:00:00,83.87,83.98,83.68,83.91,96200.0,32.0422,32.0842,31.9696,32.0574,96200.0
2007-05-22 10:30:00,83.91,84.01,83.79,83.83,70100.0,32.0574,32.0957,32.0116,32.0269,70100.0
2007-05-22 11:00:00,83.86,83.88,83.74,83.81,93200.0,32.0383,32.046,31.9925,32.0192,93200.0
2007-05-22 11:30:00,83.81,83.9,83.72,83.74,23100.0,32.0192,32.0536,31.9849,31.9925,23100.0
2007-05-22 12:00:00,83.81,83.92,83.72,83.85,13900.0,32.0192,32.0613,31.9849,32.0345,13900.0
2007-05-22 12:30:00,83.88,84.02,83.82,83.99,24900.0,32.046,32.0995,32.0231,32.088,24900.0
2007-05-22 13:00:00,83.99,84.15,83.95,84.0,15100.0,32.088,32.1491,32.0727,32.0918,15100.0
2007-05-22 13:30:00,83.98,84.13,83.98,84.05,14900.0,32.0842,32.1415,32.0842,32.1109,14900.0
2007-05-22 14:00:00,84.08,84.12,83.97,83.99,18700.0,32.1224,32.1377,32.0804,32.088,18700.0
2007-05-22 14:30:00,83.99,84.08,83.92,83.99,13300.0,32.088,32.1224,32.0613,32.088,13300.0
2007-05-22 15:00:00,83.99,84.09,83.94,83.97,24200.0,32.088,32.1262,32.0689,32.0804,24200.0
2007-05-22 15:30:00,83.96,84.0,83.9,83.9,37100.0,32.0766,32.0918,32.0536,32.0536,37100.0
2007-05-23 09:30:00,84.7,84.8,84.51,84.7,99200.0,32.3593,32.3975,32.2867,32.3593,99200.0
2007-05-23 10:00:00,84.7,84.8,84.42,84.58,31000.0,32.3593,32.3975,32.2523,32.3134,31000.0
2007-05-23 10:30:00,84.6,84.69,84.49,84.66,25100.0,32.3211,32.3554,32.279,32.344,25100.0
2007-05-23 11:00:00,84.67,84.7,84.45,84.46,21200.0,32.3478,32.3593,32.2638,32.2676,21200.0
2007-05-23 11:30:00,84.49,84.63,84.48,84.61,11600.0,32.279,32.3325,32.2752,32.3249,11600.0
2007-05-23 12:00:00,84.59,84.6,84.54,84.57,13300.0,32.3172,32.3211,32.2981,32.3096,13300.0
2007-05-23 12:30:00,84.57,84.57,84.5,84.51,9400.0,32.3096,32.3096,32.2829,32.2867,9400.0
2007-05-23 13:00:00,84.55,84.65,84.51,84.51,15200.0,32.302,32.3402,32.2867,32.2867,15200.0
2007-05-23 13:30:00,84.52,84.57,84.36,84.36,22400.0,32.2905,32.3096,32.2294,32.2294,22400.0
2007-05-23 14:00:00,84.38,84.44,84.27,84.31,60900.0,32.237,32.2599,32.195,32.2103,60900.0
2007-05-23 14:30:00,84.31,84.42,84.27,84.34,46700.0,32.2103,32.2523,32.195,32.2217,46700.0
2007-05-23 15:00:00,84.35,84.42,84.21,84.3,87700.0,32.2255,32.2523,32.1721,32.2064,87700.0
2007-05-23 15:30:00,84.3,84.41,84.08,84.17,86600.0,32.2064,32.2485,32.1224,32.1568,86600.0
2007-05-24 09:30:00,84.24,84.31,84.12,84.21,58300.0,32.1835,32.2103,32.1377,32.1721,58300.0
2007-05-24 10:00:00,84.27,84.41,84.18,84.41,70000.0,32.195,32.2485,32.1606,32.2485,70000.0
2007-05-24 10:30:00,84.43,84.51,84.15,84.27,67000.0,32.2561,32.2867,32.1491,32.195,67000.0
2007-05-24 11:00:00,84.25,84.34,84.12,84.19,56500.0,32.1873,32.2217,32.1377,32.1644,56500.0
2007-05-24 11:30:00,84.12,84.35,84.09,84.26,34300.0,32.1377,32.2255,32.1262,32.1912,34300.0
2007-05-24 12:00:00,84.24,84.28,84.15,84.17,45000.0,32.1835,32.1988,32.1491,32.1568,45000.0
2007-05-24 12:30:00,84.16,84.2,83.91,84.12,68100.0,32.153,32.1682,32.0574,32.1377,68100.0
2007-05-24 13:00:00,84.1,84.21,84.1,84.19,43700.0,32.13,32.1721,32.13,32.1644,43700.0
2007-05-24 13:30:00,84.2,84.2,84.02,84.14,25200.0,32.1682,32.1682,32.0995,32.1453,25200.0
2007-05-24 14:00:00,84.15,84.19,83.99,84.17,34900.0,32.1491,32.1644,32.088,32.1568,34900.0
2007-05-24 14:30:00,84.16,84.19,83.94,83.96,31000.0,32.153,32.1644,32.0689,32.0766,31000.0
2007-05-24 15:00:00,83.98,84.06,83.86,83.87,31700.0,32.0842,32.1148,32.0383,32.0422,31700.0
2007-05-24 15:30:00,83.89,83.93,83.75,83.85,49000.0,32.0498,32.0651,31.9963,32.0345,49000.0
2007-05-25 09:30:00,84.31,84.35,83.99,83.99,44300.0,32.2103,32.2255,32.088,32.088,44300.0
2007-05-25 10:00:00,83.99,84.43,83.97,84.29,66000.0,32.088,32.2561,32.0804,32.2026,66000.0
2007-05-25 10:30:00,84.29,84.34,84.17,84.23,53700.0,32.2026,32.2217,32.1568,32.1797,53700.0
2007-05-25 11:00:00,84.21,84.35,84.03,84.03,66400.0,32.1721,32.2255,32.1033,32.1033,66400.0
2007-05-25 11:30:00,84.01,84.21,83.99,84.21,13600.0,32.0957,32.1721,32.088,32.1721,13600.0
2007-05-25 12:00:00,84.19,84.21,84.05,84.05,32100.0,32.1644,32.1721,32.1109,32.1109,32100.0
2007-05-25 12:30:00,84.04,84.15,84.03,84.11,13200.0,32.1071,32.1491,32.1033,32.1339,13200.0
2007-05-25 13:00:00,84.11,84.32,84.08,84.27,25100.0,32.1339,32.2141,32.1224,32.195,25100.0
2007-05-25 13:30:00,84.26,84.27,84.19,84.21,6800.0,32.1912,32.195,32.1644,32.1721,6800.0
2007-05-25 14:00:00,84.2,84.29,84.2,84.21,16400.0,32.1682,32.2026,32.1682,32.1721,16400.0
2007-05-25 14:30:00,84.19,84.33,84.19,84.27,13100.0,32.1644,32.2179,32.1644,32.195,13100.0
2007-05-25 15:00:00,84.28,84.29,84.16,84.21,20500.0,32.1988,32.2026,32.153,32.1721,20500.0
2007-05-25 15:30:00,84.21,84.24,84.18,84.21,41200.0,32.1721,32.1835,32.1606,32.1721,41200.0
2007-05-29 09:30:00,84.3,84.4,84.24,84.34,65900.0,32.2064,32.2447,32.1835,32.2217,65900.0
2007-05-29 10:00:00,84.34,84.51,84.31,84.41,29600.0,32.2217,32.2867,32.2103,32.2485,29600.0
2007-05-29 10:30:00,84.41,84.48,84.34,84.42,34000.0,32.2485,32.2752,32.2217,32.2523,34000.0
2007-05-29 11:00:00,84.39,84.48,84.35,84.42,30000.0,32.2408,32.2752,32.2255,32.2523,30000.0
2007-05-29 11:30:00,84.42,84.51,84.39,84.42,30500.0,32.2523,32.2867,32.2408,32.2523,30500.0
2007-05-29 12:00:00,84.41,84.41,84.37,84.38,22500.0,32.2485,32.2485,32.2332,32.237,22500.0
2007-05-29 12:30:00,84.38,84.42,84.33,84.41,22300.0,32.237,32.2523,32.2179,32.2485,22300.0
2007-05-29 13:00:00,84.42,84.46,84.3,84.3,36400.0,32.2523,32.2676,32.2064,32.2064,36400.0
2007-05-29 13:30:00,84.27,84.28,84.17,84.23,24400.0,32.195,32.1988,32.1568,32.1797,24400.0
2007-05-29 14:00:00,84.24,84.25,84.17,84.21,27300.0,32.1835,32.1873,32.1568,32.1721,27300.0
2007-05-29 14:30:00,84.21,84.3,84.17,84.27,26300.0,32.1721,32.2064,32.1568,32.195,26300.0
2007-05-29 15:00:00,84.27,84.31,84.19,84.25,35500.0,32.195,32.2103,32.1644,32.1873,35500.0
2007-05-29 15:30:00,84.25,84.37,84.21,84.29,31700.0,32.1873,32.2332,32.1721,32.2026,31700.0
2007-05-30 09:30:00,83.8,83.97,83.79,83.9,75400.0,32.0154,32.0804,32.0116,32.0536,75400.0
2007-05-30 10:00:00,83.91,84.03,83.89,84.03,39200.0,32.0574,32.1033,32.0498,32.1033,39200.0
2007-05-30 10:30:00,84.02,84.15,84.01,84.07,33200.0,32.0995,32.1491,32.0957,32.1186,33200.0
2007-05-30 11:00:00,84.1,84.18,83.94,84.15,33900.0,32.13,32.1606,32.0689,32.1491,33900.0
2007-05-30 11:30:00,84.13,84.3,84.13,84.27,19600.0,32.1415,32.2064,32.1415,32.195,19600.0
2007-05-30 12:00:00,84.27,84.35,84.07,84.35,33900.0,32.195,32.2255,32.1186,32.2255,33900.0
2007-05-30 12:30:00,84.35,84.35,84.26,84.27,18600.0,32.2255,32.2255,32.1912,32.195,18600.0
2007-05-30 13:00:00,84.27,84.29,84.2,84.27,24200.0,32.195,32.2026,32.1682,32.195,24200.0
2007-05-30 13:30:00,84.28,84.28,84.15,84.17,112100.0,32.1988,32.1988,32.1491,32.1568,112100.0
2007-05-30 14:00:00,84.17,84.28,84.07,84.28,45500.0,32.1568,32.1988,32.1186,32.1988,45500.0
2007-05-30 14:30:00,84.28,84.4,84.26,84.4,36100.0,32.1988,32.2447,32.1912,32.2447,36100.0
2007-05-30 15:00:00,84.43,84.48,84.41,84.45,23500.0,32.2561,32.2752,32.2485,32.2638,23500.0
2007-05-30 15:30:00,84.45,84.52,84.43,84.47,22000.0,32.2638,32.2905,32.2561,32.2714,22000.0
2007-05-31 09:30:00,84.31,84.33,84.12,84.17,116700.0,32.2103,32.2179,32.1377,32.1568,116700.0
2007-05-31 10:00:00,84.19,84.27,84.01,84.11,52400.0,32.1644,32.195,32.0957,32.1339,52400.0
2007-05-31 10:30:00,84.09,84.2,83.97,84.18,58000.0,32.1262,32.1682,32.0804,32.1606,58000.0
2007-05-31 11:00:00,84.18,84.31,84.13,84.21,36500.0,32.1606,32.2103,32.1415,32.1721,36500.0
2007-05-31 11:30:00,84.27,84.34,84.25,84.3,22200.0,32.195,32.2217,32.1873,32.2064,22200.0
2007-05-31 12:00:00,84.3,84.39,84.3,84.35,23000.0,32.2064,32.2408,32.2064,32.2255,23000.0
2007-05-31 12:30:00,84.34,84.46,84.34,84.46,21700.0,32.2217,32.2676,32.2217,32.2676,21700.0
2007-05-31 13:00:00,84.46,84.46,84.28,84.29,33100.0,32.2676,32.2676,32.1988,32.2026,33100.0
2007-05-31 13:30:00,84.28,84.41,84.27,84.4,30700.0,32.1988,32.2485,32.195,32.2447,30700.0
2007-05-31 14:00:00,84.39,84.4,84.3,84.31,29000.0,32.2408,32.2447,32.2064,32.2103,29000.0
2007-05-31 14:30:00,84.31,84.38,84.26,84.27,34100.0,32.2103,32.237,32.1912,32.195,34100.0
2007-05-31 15:00:00,84.27,84.32,84.21,84.25,43600.0,32.195,32.2141,32.1721,32.1873,43600.0
2007-05-31 15:30:00,84.27,84.42,84.25,84.41,57800.0,32.195,32.2523,32.1873,32.2485,57800.0
2007-06-01 09:30:00,84.21,84.34,84.17,84.34,44200.0,32.1721,32.2217,32.1568,32.2217,44200.0
2007-06-01 10:00:00,84.31,84.46,84.23,84.28,32300.0,32.2103,32.2676,32.1797,32.1988,32300.0
2007-06-01 10:30:00,84.25,84.37,84.2,84.3,37500.0,32.1873,32.2332,32.1682,32.2064,37500.0
2007-06-01 11:00:00,84.3,84.44,84.29,84.34,20100.0,32.2064,32.2599,32.2026,32.2217,20100.0
2007-06-01 11:30:00,84.34,84.54,84.34,84.51,29800.0,32.2217,32.2981,32.2217,32.2867,29800.0
2007-06-01 12:00:00,84.51,84.51,84.38,84.41,15500.0,32.2867,32.2867,32.237,32.2485,15500.0
2007-06-01 12:30:00,84.41,84.45,84.37,84.45,7300.0,32.2485,32.2638,32.2332,32.2638,7300.0
2007-06-01 13:00:00,84.45,84.57,84.45,84.53,18700.0,32.2638,32.3096,32.2638,32.2943,18700.0
2007-06-01 13:30:00,84.53,84.55,84.51,84.51,10300.0,32.2943,32.302,32.2867,32.2867,10300.0
2007-06-01 14:00:00,84.51,84.53,84.41,84.45,14600.0,32.2867,32.2943,32.2485,32.2638,14600.0
2007-06-01 14:30:00,84.43,84.51,84.37,84.46,22600.0,32.2561,32.2867,32.2332,32.2676,22600.0
2007-06-01 15:00:00,84.46,84.46,84.36,84.42,13300.0,32.2676,32.2676,32.2294,32.2523,13300.0
2007-06-01 15:30:00,84.42,84.53,84.42,84.53,37900.0,32.2523,32.2943,32.2523,32.2943,37900.0
2007-06-04 09:30:00,84.44,84.46,84.26,84.27,28900.0,32.2599,32.2676,32.1912,32.195,28900.0
2007-06-04 10:00:00,84.28,84.41,84.24,84.41,33600.0,32.1988,32.2485,32.1835,32.2485,33600.0
2007-06-04 10:30:00,84.42,84.42,84.15,84.27,23400.0,32.2523,32.2523,32.1491,32.195,23400.0
2007-06-04 11:00:00,84.27,84.59,84.26,84.54,17600.0,32.195,32.3172,32.1912,32.2981,17600.0
2007-06-04 11:30:00,84.54,84.63,84.51,84.56,23000.0,32.2981,32.3325,32.2867,32.3058,23000.0
2007-06-04 12:00:00,84.54,84.68,84.54,84.67,32800.0,32.2981,32.3516,32.2981,32.3478,32800.0
2007-06-04 12:30:00,84.68,84.7,84.59,84.69,23700.0,32.3516,32.3593,32.3172,32.3554,23700.0
2007-06-04 13:00:00,84.7,84.7,84.61,84.63,24000.0,32.3593,32.3593,32.3249,32.3325,24000.0
2007-06-04 13:30:00,84.63,84.67,84.56,84.6,20700.0,32.3325,32.3478,32.3058,32.3211,20700.0
2007-06-04 14:00:00,84.6,84.64,84.57,84.62,15800.0,32.3211,32.3363,32.3096,32.3287,15800.0
2007-06-04 14:30:00,84.59,84.62,84.51,84.57,23500.0,32.3172,32.3287,32.2867,32.3096,23500.0
2007-06-04 15:00:00,84.57,84.68,84.57,84.68,52200.0,32.3096,32.3516,32.3096,32.3516,52200.0
2007-06-04 15:30:00,84.68,84.79,84.64,84.76,69300.0,32.3516,32.3936,32.3363,32.3822,69300.0
2007-06-05 09:30:00,84.24,84.24,84.13,84.21,77200.0,32.1835,32.1835,32.1415,32.1721,77200.0
2007-06-05 10:00:00,84.21,84.31,84.06,84.08,36500.0,32.1721,32.2103,32.1148,32.1224,36500.0
2007-06-05 10:30:00,84.11,84.33,84.08,84.33,30100.0,32.1339,32.2179,32.1224,32.2179,30100.0
2007-06-05 11:00:00,84.34,84.39,84.2,84.27,25200.0,32.2217,32.2408,32.1682,32.195,25200.0
2007-06-05 11:30:00,84.21,84.22,84.09,84.1,37200.0,32.1721,32.1759,32.1262,32.13,37200.0
2007-06-05 12:00:00,84.09,84.1,83.92,83.92,38100.0,32.1262,32.13,32.0613,32.0613,38100.0
2007-06-05 12:30:00,83.92,84.09,83.92,84.08,22100.0,32.0613,32.1262,32.0613,32.1224,22100.0
2007-06-05 13:00:00,84.04,84.05,84.01,84.01,11600.0,32.1071,32.1109,32.0957,32.0957,11600.0
2007-06-05 13:30:00,84.02,84.09,84.0,84.09,16500.0,32.0995,32.1262,32.0918,32.1262,16500.0
2007-06-05 14:00:00,84.09,84.09,84.01,84.02,20000.0,32.1262,32.1262,32.0957,32.0995,20000.0
2007-06-05 14:30:00,84.03,84.03,83.95,83.96,36200.0,32.1033,32.1033,32.0727,32.0766,36200.0
2007-06-05 15:00:00,83.96,84.07,83.96,84.04,31100.0,32.0766,32.1186,32.0766,32.1071,31100.0
2007-06-05 15:30:00,84.07,84.11,84.03,84.04,22200.0,32.1186,32.1339,32.1033,32.1071,22200.0
2007-06-06 09:30:00,84.4,84.47,84.23,84.33,90100.0,32.2447,32.2714,32.1797,32.2179,90100.0
2007-06-06 10:00:00,84.3,84.62,84.25,84.41,103400.0,32.2064,32.3287,32.1873,32.2485,103400.0
2007-06-06 10:30:00,84.41,84.41,83.85,83.85,50500.0,32.2485,32.2485,32.0345,32.0345,50500.0
2007-06-06 11:00:00,83.85,84.07,83.8,84.04,37700.0,32.0345,32.1186,32.0154,32.1071,37700.0
2007-06-06 11:30:00,84.04,84.04,83.86,83.9,13700.0,32.1071,32.1071,32.0383,32.0536,13700.0
2007-06-06 12:00:00,83.9,84.16,83.9,84.12,15900.0,32.0536,32.153,32.0536,32.1377,15900.0
2007-06-06 12:30:00,84.11,84.15,83.92,83.98,11100.0,32.1339,32.1491,32.0613,32.0842,11100.0
2007-06-06 13:00:00,83.95,83.99,83.9,83.96,13900.0,32.0727,32.088,32.0536,32.0766,13900.0
2007-06-06 13:30:00,83.96,84.03,83.94,83.96,6000.0,32.0766,32.1033,32.0689,32.0766,6000.0
2007-06-06 14:00:00,83.96,84.06,83.94,84.06,22900.0,32.0766,32.1148,32.0689,32.1148,22900.0
2007-06-06 14:30:00,84.02,84.1,84.0,84.02,19300.0,32.0995,32.13,32.0918,32.0995,19300.0
2007-06-06 15:00:00,84.02,84.05,83.87,84.02,24500.0,32.0995,32.1109,32.0422,32.0995,24500.0
2007-06-06 15:30:00,84.03,84.05,83.94,83.95,56900.0,32.1033,32.1109,32.0689,32.0727,56900.0
2007-06-07 09:30:00,83.82,84.12,83.82,84.01,72300.0,32.0231,32.1377,32.0231,32.0957,72300.0
2007-06-07 10:00:00,83.99,84.15,83.92,83.98,122400.0,32.088,32.1491,32.0613,32.0842,122400.0
2007-06-07 10:30:00,83.97,84.0,83.76,83.82,58700.0,32.0804,32.0918,32.0001,32.0231,58700.0
2007-06-07 11:00:00,83.82,83.85,83.6,83.71,76400.0,32.0231,32.0345,31.939,31.981,76400.0
2007-06-07 11:30:00,83.71,83.76,83.65,83.69,67000.0,31.981,32.0001,31.9581,31.9734,67000.0
2007-06-07 12:00:00,83.66,83.66,83.52,83.6,46200.0,31.9619,31.9619,31.9085,31.939,46200.0
2007-06-07 12:30:00,83.58,83.59,83.38,83.39,41200.0,31.9314,31.9352,31.855,31.8588,41200.0
2007-06-07 13:00:00,83.4,83.42,83.18,83.24,40100.0,31.8626,31.8702,31.7786,31.8015,40100.0
2007-06-07 13:30:00,83.26,83.33,83.11,83.24,79000.0,31.8091,31.8359,31.7518,31.8015,79000.0
2007-06-07 14:00:00,83.24,83.27,83.15,83.17,28000.0,31.8015,31.8129,31.7671,31.7747,28000.0
2007-06-07 14:30:00,83.18,83.39,83.14,83.32,51700.0,31.7786,31.8588,31.7633,31.832,51700.0
2007-06-07 15:00:00,83.32,83.43,83.21,83.22,52200.0,31.832,31.8741,31.79,31.7938,52200.0
2007-06-07 15:30:00,83.22,83.29,82.85,83.02,98900.0,31.7938,31.8206,31.6525,31.7174,98900.0
2007-06-08 09:30:00,83.63,83.75,83.44,83.69,132500.0,31.9505,31.9963,31.8779,31.9734,132500.0
2007-06-08 10:00:00,83.69,83.69,83.53,83.56,128800.0,31.9734,31.9734,31.9123,31.9237,128800.0
2007-06-08 10:30:00,83.6,83.6,83.44,83.47,78400.0,31.939,31.939,31.8779,31.8893,78400.0
2007-06-08 11:00:00,83.48,83.48,83.27,83.27,79000.0,31.8932,31.8932,31.8129,31.8129,79000.0
2007-06-08 11:30:00,83.27,83.46,83.17,83.44,31200.0,31.8129,31.8855,31.7747,31.8779,31200.0
2007-06-08 12:00:00,83.46,83.48,83.4,83.42,9400.0,31.8855,31.8932,31.8626,31.8702,9400.0
2007-06-08 12:30:00,83.41,83.48,83.37,83.48,17600.0,31.8664,31.8932,31.8511,31.8932,17600.0
2007-06-08 13:00:00,83.45,83.53,83.43,83.53,15400.0,31.8817,31.9123,31.8741,31.9123,15400.0
2007-06-08 13:30:00,83.53,83.71,83.51,83.68,44400.0,31.9123,31.981,31.9046,31.9696,44400.0
2007-06-08 14:00:00,83.64,83.78,83.54,83.66,26300.0,31.9543,32.0078,31.9161,31.9619,26300.0
2007-06-08 14:30:00,83.59,83.75,83.58,83.68,23900.0,31.9352,31.9963,31.9314,31.9696,23900.0
2007-06-08 15:00:00,83.73,83.99,83.72,83.75,30100.0,31.9887,32.088,31.9849,31.9963,30100.0
2007-06-08 15:30:00,83.73,83.98,83.72,83.92,82500.0,31.9887,32.0842,31.9849,32.0613,82500.0
2007-06-11 09:30:00,83.92,84.06,83.82,83.82,67300.0,32.0613,32.1148,32.0231,32.0231,67300.0
2007-06-11 10:00:00,83.79,83.79,83.61,83.68,44400.0,32.0116,32.0116,31.9428,31.9696,44400.0
2007-06-11 10:30:00,83.7,83.75,83.54,83.75,29200.0,31.9772,31.9963,31.9161,31.9963,29200.0
2007-06-11 11:00:00,83.76,83.84,83.7,83.84,12800.0,32.0001,32.0307,31.9772,32.0307,12800.0
2007-06-11 11:30:00,83.87,84.02,83.85,84.0,22200.0,32.0422,32.0995,32.0345,32.0918,22200.0
2007-06-11 12:00:00,83.99,84.12,83.82,83.98,27400.0,32.088,32.1377,32.0231,32.0842,27400.0
2007-06-11 12:30:00,84.02,84.08,83.98,84.05,15900.0,32.0995,32.1224,32.0842,32.1109,15900.0
2007-06-11 13:00:00,84.03,84.13,84.03,84.12,16600.0,32.1033,32.1415,32.1033,32.1377,16600.0
2007-06-11 13:30:00,84.12,84.12,84.01,84.02,27200.0,32.1377,32.1377,32.0957,32.0995,27200.0
2007-06-11 14:00:00,84.03,84.25,84.03,84.19,33900.0,32.1033,32.1873,32.1033,32.1644,33900.0
2007-06-11 14:30:00,84.19,84.23,84.11,84.21,24100.0,32.1644,32.1797,32.1339,32.1721,24100.0
2007-06-11 15:00:00,84.19,84.22,84.1,84.16,22200.0,32.1644,32.1759,32.13,32.153,22200.0
2007-06-11 15:30:00,84.17,84.17,83.99,84.01,41800.0,32.1568,32.1568,32.088,32.0957,41800.0
2007-06-12 09:30:00,83.72,83.82,83.67,83.67,38500.0,31.9849,32.0231,31.9658,31.9658,38500.0
2007-06-12 10:00:00,83.65,83.73,83.44,83.48,67000.0,31.9581,31.9887,31.8779,31.8932,67000.0
2007-06-12 10:30:00,83.49,83.63,83.48,83.51,30600.0,31.897,31.9505,31.8932,31.9046,30600.0
2007-06-12 11:00:00,83.47,83.79,83.41,83.65,27200.0,31.8893,32.0116,31.8664,31.9581,27200.0
2007-06-12 11:30:00,83.67,84.09,83.67,84.05,18800.0,31.9658,32.1262,31.9658,32.1109,18800.0
2007-06-12 12:00:00,84.05,84.05,83.75,83.85,19800.0,32.1109,32.1109,31.9963,32.0345,19800.0
2007-06-12 12:30:00,83.83,83.87,83.75,83.82,11200.0,32.0269,32.0422,31.9963,32.0231,11200.0
2007-06-12 13:00:00,83.82,84.0,83.79,83.91,30600.0,32.0231,32.0918,32.0116,32.0574,30600.0
2007-06-12 13:30:00,83.91,84.15,83.87,84.09,35700.0,32.0574,32.1491,32.0422,32.1262,35700.0
2007-06-12 14:00:00,84.12,84.21,83.89,83.89,20500.0,32.1377,32.1721,32.0498,32.0498,20500.0
2007-06-12 14:30:00,83.93,83.98,83.73,83.86,23000.0,32.0651,32.0842,31.9887,32.0383,23000.0
2007-06-12 15:00:00,83.87,83.98,83.53,83.62,30200.0,32.0422,32.0842,31.9123,31.9467,30200.0
2007-06-12 15:30:00,83.58,83.66,83.32,83.33,66400.0,31.9314,31.9619,31.832,31.8359,66400.0
2007-06-13 09:30:00,83.41,83.43,83.3,83.36,39100.0,31.8664,31.8741,31.8244,31.8473,39100.0
2007-06-13 10:00:00,83.4,83.58,83.31,83.57,92200.0,31.8626,31.9314,31.8282,31.9276,92200.0
2007-06-13 10:30:00,83.53,83.73,83.51,83.65,28100.0,31.9123,31.9887,31.9046,31.9581,28100.0
2007-06-13 11:00:00,83.6,83.66,83.4,83.44,29600.0,31.939,31.9619,31.8626,31.8779,29600.0
2007-06-13 11:30:00,83.42,83.5,83.41,83.43,3400.0,31.8702,31.9008,31.8664,31.8741,3400.0
2007-06-13 12:00:00,83.41,83.43,83.4,83.42,4500.0,31.8664,31.8741,31.8626,31.8702,4500.0
2007-06-13 12:30:00,83.43,83.6,83.41,83.41,13400.0,31.8741,31.939,31.8664,31.8664,13400.0
2007-06-13 13:00:00,83.42,83.42,83.24,83.27,29900.0,31.8702,31.8702,31.8015,31.8129,29900.0
2007-06-13 13:30:00,83.33,83.52,83.28,83.42,17500.0,31.8359,31.9085,31.8168,31.8702,17500.0
2007-06-13 14:00:00,83.42,83.69,83.42,83.55,33700.0,31.8702,31.9734,31.8702,31.9199,33700.0
2007-06-13 14:30:00,83.55,83.75,83.53,83.74,40800.0,31.9199,31.9963,31.9123,31.9925,40800.0
2007-06-13 15:00:00,83.73,83.74,83.63,83.65,38100.0,31.9887,31.9925,31.9505,31.9581,38100.0
2007-06-13 15:30:00,83.63,83.91,83.63,83.83,74800.0,31.9505,32.0574,31.9505,32.0269,74800.0
2007-06-14 09:30:00,83.34,83.53,83.34,83.52,47300.0,31.8397,31.9123,31.8397,31.9085,47300.0
2007-06-14 10:00:00,83.55,83.6,83.48,83.54,45200.0,31.9199,31.939,31.8932,31.9161,45200.0
2007-06-14 10:30:00,83.54,83.71,83.53,83.53,30400.0,31.9161,31.981,31.9123,31.9123,30400.0
2007-06-14 11:00:00,83.57,83.67,83.5,83.61,19400.0,31.9276,31.9658,31.9008,31.9428,19400.0
2007-06-14 11:30:00,83.63,83.81,83.45,83.56,19200.0,31.9505,32.0192,31.8817,31.9237,19200.0
2007-06-14 12:00:00,83.63,83.82,83.63,83.76,16500.0,31.9505,32.0231,31.9505,32.0001,16500.0
2007-06-14 12:30:00,83.77,83.85,83.77,83.82,9700.0,32.004,32.0345,32.004,32.0231,9700.0
2007-06-14 13:00:00,83.82,83.91,83.8,83.8,9300.0,32.0231,32.0574,32.0154,32.0154,9300.0
2007-06-14 13:30:00,83.81,83.96,83.8,83.93,22700.0,32.0192,32.0766,32.0154,32.0651,22700.0
2007-06-14 14:00:00,83.93,83.98,83.83,83.92,16700.0,32.0651,32.0842,32.0269,32.0613,16700.0
2007-06-14 14:30:00,83.92,83.96,83.73,83.82,29500.0,32.0613,32.0766,31.9887,32.0231,29500.0
2007-06-14 15:00:00,83.82,84.0,83.79,83.92,21500.0,32.0231,32.0918,32.0116,32.0613,21500.0
2007-06-14 15:30:00,83.85,83.91,83.68,83.68,21400.0,32.0345,32.0574,31.9696,31.9696,21400.0
2007-06-15 09:30:00,83.86,83.87,83.75,83.79,48900.0,32.0383,32.0422,31.9963,32.0116,48900.0
2007-06-15 10:00:00,83.79,83.89,83.73,83.87,49300.0,32.0116,32.0498,31.9887,32.0422,49300.0
2007-06-15 10:30:00,83.87,84.02,83.87,83.93,41000.0,32.0422,32.0995,32.0422,32.0651,41000.0
2007-06-15 11:00:00,83.91,83.96,83.7,83.73,34800.0,32.0574,32.0766,31.9772,31.9887,34800.0
2007-06-15 11:30:00,83.73,84.02,83.7,84.02,32400.0,31.9887,32.0995,31.9772,32.0995,32400.0
2007-06-15 12:00:00,84.0,84.02,83.91,83.91,19400.0,32.0918,32.0995,32.0574,32.0574,19400.0
2007-06-15 12:30:00,83.93,83.93,83.83,83.91,7400.0,32.0651,32.0651,32.0269,32.0574,7400.0
2007-06-15 13:00:00,83.86,83.89,83.8,83.88,8600.0,32.0383,32.0498,32.0154,32.046,8600.0
2007-06-15 13:30:00,83.88,83.97,83.85,83.95,7400.0,32.046,32.0804,32.0345,32.0727,7400.0
2007-06-15 14:00:00,83.94,83.94,83.83,83.85,8300.0,32.0689,32.0689,32.0269,32.0345,8300.0
2007-06-15 14:30:00,83.88,83.97,83.82,83.93,12700.0,32.046,32.0804,32.0231,32.0651,12700.0
2007-06-15 15:00:00,83.95,83.97,83.9,83.96,21600.0,32.0727,32.0804,32.0536,32.0766,21600.0
2007-06-15 15:30:00,83.92,83.96,83.86,83.89,34900.0,32.0613,32.0766,32.0383,32.0498,34900.0
2007-06-18 09:30:00,84.25,84.3,84.17,84.19,19000.0,32.1873,32.2064,32.1568,32.1644,19000.0
2007-06-18 10:00:00,84.17,84.18,83.97,84.09,18700.0,32.1568,32.1606,32.0804,32.1262,18700.0
2007-06-18 10:30:00,84.11,84.19,83.99,84.05,23200.0,32.1339,32.1644,32.088,32.1109,23200.0
2007-06-18 11:00:00,84.07,84.13,83.92,84.01,20000.0,32.1186,32.1415,32.0613,32.0957,20000.0
2007-06-18 11:30:00,84.02,84.12,84.01,84.07,7700.0,32.0995,32.1377,32.0957,32.1186,7700.0
2007-06-18 12:00:00,84.04,84.09,84.03,84.08,11100.0,32.1071,32.1262,32.1033,32.1224,11100.0
2007-06-18 12:30:00,84.08,84.21,84.05,84.2,4800.0,32.1224,32.1721,32.1109,32.1682,4800.0
2007-06-18 13:00:00,84.18,84.23,84.11,84.22,9800.0,32.1606,32.1797,32.1339,32.1759,9800.0
2007-06-18 13:30:00,84.19,84.23,84.18,84.21,11800.0,32.1644,32.1797,32.1606,32.1721,11800.0
2007-06-18 14:00:00,84.22,84.31,84.2,84.29,16600.0,32.1759,32.2103,32.1682,32.2026,16600.0
2007-06-18 14:30:00,84.28,84.34,84.21,84.28,18900.0,32.1988,32.2217,32.1721,32.1988,18900.0
2007-06-18 15:00:00,84.28,84.3,84.22,84.24,18200.0,32.1988,32.2064,32.1759,32.1835,18200.0
2007-06-18 15:30:00,84.21,84.22,84.06,84.09,17600.0,32.1721,32.1759,32.1148,32.1262,17600.0
2007-06-19 09:30:00,84.26,84.3,84.12,84.15,74500.0,32.1912,32.2064,32.1377,32.1491,74500.0
2007-06-19 10:00:00,84.15,84.32,84.15,84.31,79000.0,32.1491,32.2141,32.1491,32.2103,79000.0
2007-06-19 10:30:00,84.31,84.39,84.29,84.33,49600.0,32.2103,32.2408,32.2026,32.2179,49600.0
2007-06-19 11:00:00,84.31,84.32,83.94,84.01,30100.0,32.2103,32.2141,32.0689,32.0957,30100.0
2007-06-19 11:30:00,84.02,84.08,83.9,84.08,36300.0,32.0995,32.1224,32.0536,32.1224,36300.0
2007-06-19 12:00:00,84.08,84.28,84.08,84.2,22500.0,32.1224,32.1988,32.1224,32.1682,22500.0
2007-06-19 12:30:00,84.21,84.26,84.17,84.26,20600.0,32.1721,32.1912,32.1568,32.1912,20600.0
2007-06-19 13:00:00,84.24,84.24,84.12,84.13,28300.0,32.1835,32.1835,32.1377,32.1415,28300.0
2007-06-19 13:30:00,84.13,84.14,84.1,84.13,34700.0,32.1415,32.1453,32.13,32.1415,34700.0
2007-06-19 14:00:00,84.13,84.18,84.1,84.17,34600.0,32.1415,32.1606,32.13,32.1568,34600.0
2007-06-19 14:30:00,84.17,84.19,84.03,84.19,28400.0,32.1568,32.1644,32.1033,32.1644,28400.0
2007-06-19 15:00:00,84.2,84.27,84.13,84.17,46700.0,32.1682,32.195,32.1415,32.1568,46700.0
2007-06-19 15:30:00,84.19,84.28,84.15,84.2,49800.0,32.1644,32.1988,32.1491,32.1682,49800.0
2007-06-20 09:30:00,85.49,85.53,85.35,85.39,186600.0,32.6611,32.6764,32.6076,32.6229,186600.0
2007-06-20 10:00:00,85.39,85.44,85.29,85.42,54200.0,32.6229,32.642,32.5847,32.6343,54200.0
2007-06-20 10:30:00,85.42,85.44,85.07,85.1,50600.0,32.6343,32.642,32.5006,32.5121,50600.0
2007-06-20 11:00:00,85.1,85.19,84.94,85.14,46900.0,32.5121,32.5465,32.451,32.5274,46900.0
2007-06-20 11:30:00,85.15,85.15,84.76,84.9,60900.0,32.5312,32.5312,32.3822,32.4357,60900.0
2007-06-20 12:00:00,84.9,85.0,84.81,85.0,38700.0,32.4357,32.4739,32.4013,32.4739,38700.0
2007-06-20 12:30:00,85.0,85.11,85.0,85.09,19600.0,32.4739,32.5159,32.4739,32.5083,19600.0
2007-06-20 13:00:00,85.08,85.09,84.84,84.86,54100.0,32.5044,32.5083,32.4128,32.4204,54100.0
2007-06-20 13:30:00,84.86,84.99,84.85,84.86,19400.0,32.4204,32.4701,32.4166,32.4204,19400.0
2007-06-20 14:00:00,84.86,84.94,84.67,84.76,19000.0,32.4204,32.451,32.3478,32.3822,19000.0
2007-06-20 14:30:00,84.77,84.85,84.6,84.65,37000.0,32.386,32.4166,32.3211,32.3402,37000.0
2007-06-20 15:00:00,84.65,84.65,84.46,84.46,39000.0,32.3402,32.3402,32.2676,32.2676,39000.0
2007-06-20 15:30:00,84.45,84.49,84.31,84.34,71600.0,32.2638,32.279,32.2103,32.2217,71600.0
2007-06-21 09:30:00,84.35,84.41,84.16,84.16,67600.0,32.2255,32.2485,32.153,32.153,67600.0
2007-06-21 10:00:00,84.16,84.41,84.0,84.29,54300.0,32.153,32.2485,32.0918,32.2026,54300.0
2007-06-21 10:30:00,84.28,84.67,84.13,84.58,39300.0,32.1988,32.3478,32.1415,32.3134,39300.0
2007-06-21 11:00:00,84.6,84.77,84.59,84.68,43500.0,32.3211,32.386,32.3172,32.3516,43500.0
2007-06-21 11:30:00,84.63,84.66,84.31,84.36,23700.0,32.3325,32.344,32.2103,32.2294,23700.0
2007-06-21 12:00:00,84.34,84.51,84.32,84.34,20400.0,32.2217,32.2867,32.2141,32.2217,20400.0
2007-06-21 12:30:00,84.33,84.55,84.29,84.43,9600.0,32.2179,32.302,32.2026,32.2561,9600.0
2007-06-21 13:00:00,84.44,84.78,84.42,84.76,31600.0,32.2599,32.3898,32.2523,32.3822,31600.0
2007-06-21 13:30:00,84.77,84.95,84.77,84.95,26600.0,32.386,32.4548,32.386,32.4548,26600.0
2007-06-21 14:00:00,84.96,84.96,84.87,84.87,16300.0,32.4586,32.4586,32.4242,32.4242,16300.0
2007-06-21 14:30:00,84.87,84.87,84.64,84.71,32900.0,32.4242,32.4242,32.3363,32.3631,32900.0
2007-06-21 15:00:00,84.74,84.85,84.7,84.79,16000.0,32.3745,32.4166,32.3593,32.3936,16000.0
2007-06-21 15:30:00,84.83,84.89,84.71,84.85,38600.0,32.4089,32.4319,32.3631,32.4166,38600.0
2007-06-22 09:30:00,84.41,84.5,84.31,84.38,36000.0,32.2485,32.2829,32.2103,32.237,36000.0
2007-06-22 10:00:00,84.37,84.47,84.27,84.38,27400.0,32.2332,32.2714,32.195,32.237,27400.0
2007-06-22 10:30:00,84.33,84.4,84.23,84.31,16900.0,32.2179,32.2447,32.1797,32.2103,16900.0
2007-06-22 11:00:00,84.31,84.38,84.09,84.24,44400.0,32.2103,32.237,32.1262,32.1835,44400.0
2007-06-22 11:30:00,84.29,84.4,84.2,84.27,12200.0,32.2026,32.2447,32.1682,32.195,12200.0
2007-06-22 12:00:00,84.27,84.28,84.03,84.03,24900.0,32.195,32.1988,32.1033,32.1033,24900.0
2007-06-22 12:30:00,84.01,84.03,83.9,83.91,32200.0,32.0957,32.1033,32.0536,32.0574,32200.0
2007-06-22 13:00:00,83.91,84.13,83.85,84.11,30900.0,32.0574,32.1415,32.0345,32.1339,30900.0
2007-06-22 13:30:00,84.1,84.14,84.02,84.05,23200.0,32.13,32.1453,32.0995,32.1109,23200.0
2007-06-22 14:00:00,84.03,84.03,83.82,83.98,41300.0,32.1033,32.1033,32.0231,32.0842,41300.0
2007-06-22 14:30:00,83.98,84.06,83.84,83.89,45300.0,32.0842,32.1148,32.0307,32.0498,45300.0
2007-06-22 15:00:00,83.89,83.92,83.74,83.74,67500.0,32.0498,32.0613,31.9925,31.9925,67500.0
2007-06-22 15:30:00,83.74,83.82,83.63,83.75,75500.0,31.9925,32.0231,31.9505,31.9963,75500.0
2007-06-25 09:30:00,84.03,84.04,83.76,83.88,52600.0,32.1033,32.1071,32.0001,32.046,52600.0
2007-06-25 10:00:00,83.91,84.14,83.91,84.11,69300.0,32.0574,32.1453,32.0574,32.1339,69300.0
2007-06-25 10:30:00,84.03,84.12,83.88,84.04,27600.0,32.1033,32.1377,32.046,32.1071,27600.0
2007-06-25 11:00:00,84.02,84.31,84.02,84.31,34800.0,32.0995,32.2103,32.0995,32.2103,34800.0
2007-06-25 11:30:00,84.27,84.29,84.1,84.12,16000.0,32.195,32.2026,32.13,32.1377,16000.0
2007-06-25 12:00:00,84.14,84.35,84.14,84.29,14700.0,32.1453,32.2255,32.1453,32.2026,14700.0
2007-06-25 12:30:00,84.25,84.25,84.12,84.12,10800.0,32.1873,32.1873,32.1377,32.1377,10800.0
2007-06-25 13:00:00,84.12,84.25,84.12,84.2,5100.0,32.1377,32.1873,32.1377,32.1682,5100.0
2007-06-25 13:30:00,84.18,84.24,84.08,84.08,11400.0,32.1606,32.1835,32.1224,32.1224,11400.0
2007-06-25 14:00:00,84.12,84.15,83.93,83.98,25100.0,32.1377,32.1491,32.0651,32.0842,25100.0
2007-06-25 14:30:00,83.91,84.05,83.49,83.55,89600.0,32.0574,32.1109,31.897,31.9199,89600.0
2007-06-25 15:00:00,83.55,83.65,83.4,83.53,67300.0,31.9199,31.9581,31.8626,31.9123,67300.0
2007-06-25 15:30:00,83.53,83.65,83.44,83.5,101300.0,31.9123,31.9581,31.8779,31.9008,101300.0
2007-06-26 09:30:00,83.66,83.78,83.58,83.67,95500.0,31.9619,32.0078,31.9314,31.9658,95500.0
2007-06-26 10:00:00,83.68,83.79,83.42,83.42,91900.0,31.9696,32.0116,31.8702,31.8702,91900.0
2007-06-26 10:30:00,83.45,83.74,83.44,83.58,76700.0,31.8817,31.9925,31.8779,31.9314,76700.0
2007-06-26 11:00:00,83.59,83.71,83.49,83.58,44300.0,31.9352,31.981,31.897,31.9314,44300.0
2007-06-26 11:30:00,83.56,83.67,83.52,83.67,80700.0,31.9237,31.9658,31.9085,31.9658,80700.0
2007-06-26 12:00:00,83.67,83.73,83.53,83.64,29100.0,31.9658,31.9887,31.9123,31.9543,29100.0
2007-06-26 12:30:00,83.64,83.66,83.45,83.53,32800.0,31.9543,31.9619,31.8817,31.9123,32800.0
2007-06-26 13:00:00,83.53,83.69,83.5,83.52,18300.0,31.9123,31.9734,31.9008,31.9085,18300.0
2007-06-26 13:30:00,83.53,83.61,83.45,83.52,38500.0,31.9123,31.9428,31.8817,31.9085,38500.0
2007-06-26 14:00:00,83.52,83.6,83.36,83.48,34500.0,31.9085,31.939,31.8473,31.8932,34500.0
2007-06-26 14:30:00,83.47,83.51,83.26,83.28,33000.0,31.8893,31.9046,31.8091,31.8168,33000.0
2007-06-26 15:00:00,83.28,83.53,83.24,83.51,61100.0,31.8168,31.9123,31.8015,31.9046,61100.0
2007-06-26 15:30:00,83.52,83.56,83.39,83.4,84100.0,31.9085,31.9237,31.8588,31.8626,84100.0
2007-06-27 09:30:00,83.2,83.45,83.2,83.38,122400.0,31.7862,31.8817,31.7862,31.855,122400.0
2007-06-27 10:00:00,83.38,83.58,83.19,83.35,75600.0,31.855,31.9314,31.7824,31.8435,75600.0
2007-06-27 10:30:00,83.3,83.53,83.27,83.36,84700.0,31.8244,31.9123,31.8129,31.8473,84700.0
2007-06-27 11:00:00,83.39,83.66,83.35,83.49,47200.0,31.8588,31.9619,31.8435,31.897,47200.0
2007-06-27 11:30:00,83.49,83.5,83.27,83.36,36800.0,31.897,31.9008,31.8129,31.8473,36800.0
2007-06-27 12:00:00,83.37,83.52,83.34,83.43,27000.0,31.8511,31.9085,31.8397,31.8741,27000.0
2007-06-27 12:30:00,83.39,83.44,83.37,83.4,28100.0,31.8588,31.8779,31.8511,31.8626,28100.0
2007-06-27 13:00:00,83.42,83.47,83.31,83.37,41200.0,31.8702,31.8893,31.8282,31.8511,41200.0
2007-06-27 13:30:00,83.38,83.48,83.31,83.4,21500.0,31.855,31.8932,31.8282,31.8626,21500.0
2007-06-27 14:00:00,83.4,83.7,83.4,83.63,38600.0,31.8626,31.9772,31.8626,31.9505,38600.0
2007-06-27 14:30:00,83.64,83.79,83.63,83.71,37600.0,31.9543,32.0116,31.9505,31.981,37600.0
2007-06-27 15:00:00,83.73,83.89,83.7,83.89,26000.0,31.9887,32.0498,31.9772,32.0498,26000.0
2007-06-27 15:30:00,83.86,84.02,83.85,83.96,33400.0,32.0383,32.0995,32.0345,32.0766,33400.0
2007-06-28 09:30:00,83.53,83.53,83.41,83.44,29600.0,31.9123,31.9123,31.8664,31.8779,29600.0
2007-06-28 10:00:00,83.44,83.55,83.25,83.34,98800.0,31.8779,31.9199,31.8053,31.8397,98800.0
2007-06-28 10:30:00,83.33,83.38,83.16,83.25,46900.0,31.8359,31.855,31.7709,31.8053,46900.0
2007-06-28 11:00:00,83.25,83.43,83.23,83.29,51400.0,31.8053,31.8741,31.7977,31.8206,51400.0
2007-06-28 11:30:00,83.3,83.44,83.3,83.44,33200.0,31.8244,31.8779,31.8244,31.8779,33200.0
2007-06-28 12:00:00,83.44,83.56,83.44,83.52,22600.0,31.8779,31.9237,31.8779,31.9085,22600.0
2007-06-28 12:30:00,83.51,83.52,83.46,83.47,9900.0,31.9046,31.9085,31.8855,31.8893,9900.0
2007-06-28 13:00:00,83.47,83.48,83.41,83.47,10700.0,31.8893,31.8932,31.8664,31.8893,10700.0
2007-06-28 13:30:00,83.47,83.66,83.47,83.62,27200.0,31.8893,31.9619,31.8893,31.9467,27200.0
2007-06-28 14:00:00,83.61,83.82,83.42,83.63,51500.0,31.9428,32.0231,31.8702,31.9505,51500.0
2007-06-28 14:30:00,83.62,83.71,83.43,83.61,34300.0,31.9467,31.981,31.8741,31.9428,34300.0
2007-06-28 15:00:00,83.61,83.73,83.49,83.72,15600.0,31.9428,31.9887,31.897,31.9849,15600.0
2007-06-28 15:30:00,83.72,83.8,83.55,83.55,29500.0,31.9849,32.0154,31.9199,31.9199,29500.0
2007-06-29 09:30:00,83.16,83.43,83.06,83.35,57800.0,31.7709,31.8741,31.7327,31.8435,57800.0
2007-06-29 10:00:00,83.36,83.5,83.22,83.27,50900.0,31.8473,31.9008,31.7938,31.8129,50900.0
2007-06-29 10:30:00,83.26,83.51,83.24,83.47,31400.0,31.8091,31.9046,31.8015,31.8893,31400.0
2007-06-29 11:00:00,83.48,83.51,83.24,83.49,36000.0,31.8932,31.9046,31.8015,31.897,36000.0
2007-06-29 11:30:00,83.48,83.7,83.44,83.64,36500.0,31.8932,31.9772,31.8779,31.9543,36500.0
2007-06-29 12:00:00,83.64,83.65,83.39,83.49,14800.0,31.9543,31.9581,31.8588,31.897,14800.0
2007-06-29 12:30:00,83.46,83.47,83.39,83.47,10300.0,31.8855,31.8893,31.8588,31.8893,10300.0
2007-06-29 13:00:00,83.42,83.49,83.34,83.49,30700.0,31.8702,31.897,31.8397,31.897,30700.0
2007-06-29 13:30:00,83.45,83.61,83.41,83.52,26700.0,31.8817,31.9428,31.8664,31.9085,26700.0
2007-06-29 14:00:00,83.51,83.51,83.31,83.34,31900.0,31.9046,31.9046,31.8282,31.8397,31900.0
2007-06-29 14:30:00,83.32,83.53,83.3,83.42,15900.0,31.832,31.9123,31.8244,31.8702,15900.0
2007-06-29 15:00:00,83.42,83.46,82.99,82.99,110400.0,31.8702,31.8855,31.706,31.706,110400.0
2007-06-29 15:30:00,82.97,83.4,82.93,83.27,93700.0,31.6983,31.8626,31.683,31.8129,93700.0
2007-07-02 09:30:00,83.24,83.41,83.23,83.39,40900.0,31.8015,31.8664,31.7977,31.8588,40900.0
2007-07-02 10:00:00,83.41,83.64,83.41,83.62,40900.0,31.8664,31.9543,31.8664,31.9467,40900.0
2007-07-02 10:30:00,83.64,83.76,83.47,83.57,45600.0,31.9543,32.0001,31.8893,31.9276,45600.0
2007-07-02 11:00:00,83.57,83.65,83.42,83.53,36200.0,31.9276,31.9581,31.8702,31.9123,36200.0
2007-07-02 11:30:00,83.54,83.63,83.51,83.56,30200.0,31.9161,31.9505,31.9046,31.9237,30200.0
2007-07-02 12:00:00,83.57,83.65,83.53,83.54,29500.0,31.9276,31.9581,31.9123,31.9161,29500.0
2007-07-02 12:30:00,83.55,83.6,83.47,83.51,25900.0,31.9199,31.939,31.8893,31.9046,25900.0
2007-07-02 13:00:00,83.53,83.65,83.52,83.61,16500.0,31.9123,31.9581,31.9085,31.9428,16500.0
2007-07-02 13:30:00,83.61,83.72,83.6,83.68,26600.0,31.9428,31.9849,31.939,31.9696,26600.0
2007-07-02 14:00:00,83.69,83.72,83.66,83.71,10500.0,31.9734,31.9849,31.9619,31.981,10500.0
2007-07-02 14:30:00,83.69,83.75,83.66,83.66,15800.0,31.9734,31.9963,31.9619,31.9619,15800.0
2007-07-02 15:00:00,83.66,83.74,83.63,83.74,20900.0,31.9619,31.9925,31.9505,31.9925,20900.0
2007-07-02 15:30:00,83.75,83.76,83.66,83.73,49700.0,31.9963,32.0001,31.9619,31.9887,49700.0
2007-07-03 09:30:00,83.82,83.89,83.73,83.87,33500.0,32.0231,32.0498,31.9887,32.0422,33500.0
2007-07-03 10:00:00,83.87,83.87,83.7,83.7,42300.0,32.0422,32.0422,31.9772,31.9772,42300.0
2007-07-03 10:30:00,83.71,83.73,83.64,83.66,35700.0,31.981,31.9887,31.9543,31.9619,35700.0
2007-07-03 11:00:00,83.67,83.68,83.42,83.54,38100.0,31.9658,31.9696,31.8702,31.9161,38100.0
2007-07-03 11:30:00,83.57,83.73,83.57,83.73,17200.0,31.9276,31.9887,31.9276,31.9887,17200.0
2007-07-03 12:00:00,83.73,83.85,83.72,83.83,42800.0,31.9887,32.0345,31.9849,32.0269,42800.0
2007-07-03 12:30:00,83.84,83.85,83.81,83.83,40600.0,32.0307,32.0345,32.0192,32.0269,40600.0
2007-07-05 09:30:00,83.61,83.61,83.43,83.45,43900.0,31.9428,31.9428,31.8741,31.8817,43900.0
2007-07-05 10:00:00,83.46,83.51,83.25,83.26,37700.0,31.8855,31.9046,31.8053,31.8091,37700.0
2007-07-05 10:30:00,83.27,83.44,83.2,83.34,27300.0,31.8129,31.8779,31.7862,31.8397,27300.0
2007-07-05 11:00:00,83.28,83.49,83.19,83.41,25900.0,31.8168,31.897,31.7824,31.8664,25900.0
2007-07-05 11:30:00,83.4,83.49,83.29,83.37,16400.0,31.8626,31.897,31.8206,31.8511,16400.0
2007-07-05 12:00:00,83.35,83.41,83.31,83.31,8800.0,31.8435,31.8664,31.8282,31.8282,8800.0
2007-07-05 12:30:00,83.29,83.38,83.14,83.25,22200.0,31.8206,31.855,31.7633,31.8053,22200.0
2007-07-05 13:00:00,83.3,83.43,83.28,83.43,15400.0,31.8244,31.8741,31.8168,31.8741,15400.0
2007-07-05 13:30:00,83.41,83.44,83.38,83.4,18500.0,31.8664,31.8779,31.855,31.8626,18500.0
2007-07-05 14:00:00,83.42,83.49,83.37,83.41,23800.0,31.8702,31.897,31.8511,31.8664,23800.0
2007-07-05 14:30:00,83.43,83.53,83.42,83.46,13100.0,31.8741,31.9123,31.8702,31.8855,13100.0
2007-07-05 15:00:00,83.43,83.5,83.4,83.45,17100.0,31.8741,31.9008,31.8626,31.8817,17100.0
2007-07-05 15:30:00,83.46,83.55,83.45,83.45,89500.0,31.8855,31.9199,31.8817,31.8817,89500.0
2007-07-06 09:30:00,84.02,84.03,83.88,83.93,57000.0,32.0995,32.1033,32.046,32.0651,57000.0
2007-07-06 10:00:00,83.98,84.21,83.94,84.17,34700.0,32.0842,32.1721,32.0689,32.1568,34700.0
2007-07-06 10:30:00,84.17,84.21,83.95,84.01,96700.0,32.1568,32.1721,32.0727,32.0957,96700.0
2007-07-06 11:00:00,84.01,84.23,83.84,84.21,51700.0,32.0957,32.1797,32.0307,32.1721,51700.0
2007-07-06 11:30:00,84.22,84.23,84.09,84.21,17000.0,32.1759,32.1797,32.1262,32.1721,17000.0
2007-07-06 12:00:00,84.18,84.2,84.01,84.08,19700.0,32.1606,32.1682,32.0957,32.1224,19700.0
2007-07-06 12:30:00,84.04,84.05,83.95,84.02,18000.0,32.1071,32.1109,32.0727,32.0995,18000.0
2007-07-06 13:00:00,84.0,84.09,83.99,84.04,10500.0,32.0918,32.1262,32.088,32.1071,10500.0
2007-07-06 13:30:00,84.02,84.16,84.02,84.1,14300.0,32.0995,32.153,32.0995,32.13,14300.0
2007-07-06 14:00:00,84.12,84.21,84.0,84.1,38400.0,32.1377,32.1721,32.0918,32.13,38400.0
2007-07-06 14:30:00,84.12,84.24,84.12,84.18,16100.0,32.1377,32.1835,32.1377,32.1606,16100.0
2007-07-06 15:00:00,84.19,84.31,84.1,84.21,43000.0,32.1644,32.2103,32.13,32.1721,43000.0
2007-07-06 15:30:00,84.21,84.3,84.17,84.3,35700.0,32.1721,32.2064,32.1568,32.2064,35700.0
2007-07-09 09:30:00,84.3,84.35,84.17,84.22,37800.0,32.2064,32.2255,32.1568,32.1759,37800.0
2007-07-09 10:00:00,84.23,84.35,84.18,84.24,19100.0,32.1797,32.2255,32.1606,32.1835,19100.0
2007-07-09 10:30:00,84.22,84.25,83.97,83.97,31600.0,32.1759,32.1873,32.0804,32.0804,31600.0
2007-07-09 11:00:00,83.95,84.17,83.95,84.12,28900.0,32.0727,32.1568,32.0727,32.1377,28900.0
2007-07-09 11:30:00,84.17,84.17,84.06,84.1,9800.0,32.1568,32.1568,32.1148,32.13,9800.0
2007-07-09 12:00:00,84.13,84.18,84.08,84.18,8600.0,32.1415,32.1606,32.1224,32.1606,8600.0
2007-07-09 12:30:00,84.19,84.35,84.17,84.28,61200.0,32.1644,32.2255,32.1568,32.1988,61200.0
2007-07-09 13:00:00,84.27,84.35,84.21,84.27,23600.0,32.195,32.2255,32.1721,32.195,23600.0
2007-07-09 13:30:00,84.25,84.29,84.2,84.29,8100.0,32.1873,32.2026,32.1682,32.2026,8100.0
2007-07-09 14:00:00,84.29,84.29,84.17,84.18,14900.0,32.2026,32.2026,32.1568,32.1606,14900.0
2007-07-09 14:30:00,84.19,84.31,84.18,84.24,14700.0,32.1644,32.2103,32.1606,32.1835,14700.0
2007-07-09 15:00:00,84.28,84.31,84.2,84.22,14400.0,32.1988,32.2103,32.1682,32.1759,14400.0
2007-07-09 15:30:00,84.21,84.22,84.1,84.14,34800.0,32.1721,32.1759,32.13,32.1453,34800.0
2007-07-10 09:30:00,83.84,84.21,83.84,84.07,80400.0,32.0307,32.1721,32.0307,32.1186,80400.0
2007-07-10 10:00:00,84.01,84.25,83.95,83.95,43800.0,32.0957,32.1873,32.0727,32.0727,43800.0
2007-07-10 10:30:00,83.97,84.1,83.86,83.91,40700.0,32.0804,32.13,32.0383,32.0574,40700.0
2007-07-10 11:00:00,83.91,84.13,83.91,83.99,118000.0,32.0574,32.1415,32.0574,32.088,118000.0
2007-07-10 11:30:00,83.94,84.04,83.78,83.85,47600.0,32.0689,32.1071,32.0078,32.0345,47600.0
2007-07-10 12:00:00,83.86,83.97,83.69,83.72,36700.0,32.0383,32.0804,31.9734,31.9849,36700.0
2007-07-10 12:30:00,83.75,83.81,83.7,83.71,21900.0,31.9963,32.0192,31.9772,31.981,21900.0
2007-07-10 13:00:00,83.74,83.79,83.55,83.67,26500.0,31.9925,32.0116,31.9199,31.9658,26500.0
2007-07-10 13:30:00,83.65,83.72,83.34,83.42,30900.0,31.9581,31.9849,31.8397,31.8702,30900.0
2007-07-10 14:00:00,83.41,83.5,83.3,83.43,40000.0,31.8664,31.9008,31.8244,31.8741,40000.0
2007-07-10 14:30:00,83.43,83.57,83.37,83.53,29700.0,31.8741,31.9276,31.8511,31.9123,29700.0
2007-07-10 15:00:00,83.47,83.47,83.31,83.38,25500.0,31.8893,31.8893,31.8282,31.855,25500.0
2007-07-10 15:30:00,83.38,83.38,83.1,83.22,122800.0,31.855,31.855,31.748,31.7938,122800.0
2007-07-11 09:30:00,83.62,83.72,83.33,83.48,87300.0,31.9467,31.9849,31.8359,31.8932,87300.0
2007-07-11 10:00:00,83.45,83.94,83.35,83.92,103600.0,31.8817,32.0689,31.8435,32.0613,103600.0
2007-07-11 10:30:00,83.92,84.0,83.7,83.8,143400.0,32.0613,32.0918,31.9772,32.0154,143400.0
2007-07-11 11:00:00,83.82,83.95,83.75,83.9,109100.0,32.0231,32.0727,31.9963,32.0536,109100.0
2007-07-11 11:30:00,83.91,83.93,83.67,83.74,105900.0,32.0574,32.0651,31.9658,31.9925,105900.0
2007-07-11 12:00:00,83.74,83.83,83.66,83.72,14400.0,31.9925,32.0269,31.9619,31.9849,14400.0
2007-07-11 12:30:00,83.73,83.76,83.67,83.73,10800.0,31.9887,32.0001,31.9658,31.9887,10800.0
2007-07-11 13:00:00,83.73,83.81,83.73,83.79,9200.0,31.9887,32.0192,31.9887,32.0116,9200.0
2007-07-11 13:30:00,83.79,83.91,83.71,83.76,38900.0,32.0116,32.0574,31.981,32.0001,38900.0
2007-07-11 14:00:00,83.75,83.83,83.72,83.81,32600.0,31.9963,32.0269,31.9849,32.0192,32600.0
2007-07-11 14:30:00,83.81,83.81,83.57,83.64,20800.0,32.0192,32.0192,31.9276,31.9543,20800.0
2007-07-11 15:00:00,83.64,83.87,83.6,83.84,34000.0,31.9543,32.0422,31.939,32.0307,34000.0
2007-07-11 15:30:00,83.83,83.98,83.77,83.98,68000.0,32.0269,32.0842,32.004,32.0842,68000.0
2007-07-12 09:30:00,83.66,83.94,83.66,83.9,82600.0,31.9619,32.0689,31.9619,32.0536,82600.0
2007-07-12 10:00:00,83.88,83.92,83.73,83.76,83200.0,32.046,32.0613,31.9887,32.0001,83200.0
2007-07-12 10:30:00,83.78,83.99,83.73,83.99,72900.0,32.0078,32.088,31.9887,32.088,72900.0
2007-07-12 11:00:00,83.98,84.06,83.95,84.05,53000.0,32.0842,32.1148,32.0727,32.1109,53000.0
2007-07-12 11:30:00,84.04,84.32,84.03,84.26,36400.0,32.1071,32.2141,32.1033,32.1912,36400.0
2007-07-12 12:00:00,84.23,84.36,84.19,84.34,34000.0,32.1797,32.2294,32.1644,32.2217,34000.0
2007-07-12 12:30:00,84.35,84.54,84.33,84.52,47800.0,32.2255,32.2981,32.2179,32.2905,47800.0
2007-07-12 13:00:00,84.53,84.61,84.51,84.6,36800.0,32.2943,32.3249,32.2867,32.3211,36800.0
2007-07-12 13:30:00,84.59,84.75,84.54,84.63,22700.0,32.3172,32.3784,32.2981,32.3325,22700.0
2007-07-12 14:00:00,84.64,84.66,84.55,84.6,45500.0,32.3363,32.344,32.302,32.3211,45500.0
2007-07-12 14:30:00,84.61,84.79,84.59,84.75,23700.0,32.3249,32.3936,32.3172,32.3784,23700.0
2007-07-12 15:00:00,84.74,84.8,84.7,84.78,20500.0,32.3745,32.3975,32.3593,32.3898,20500.0
2007-07-12 15:30:00,84.8,85.09,84.73,85.09,71700.0,32.3975,32.5083,32.3707,32.5083,71700.0
2007-07-13 09:30:00,84.36,84.56,84.26,84.31,55300.0,32.2294,32.3058,32.1912,32.2103,55300.0
2007-07-13 10:00:00,84.36,84.51,84.31,84.51,50100.0,32.2294,32.2867,32.2103,32.2867,50100.0
2007-07-13 10:30:00,84.51,84.8,84.47,84.74,25600.0,32.2867,32.3975,32.2714,32.3745,25600.0
2007-07-13 11:00:00,84.76,84.8,84.51,84.58,19300.0,32.3822,32.3975,32.2867,32.3134,19300.0
2007-07-13 11:30:00,84.6,84.71,84.57,84.6,27800.0,32.3211,32.3631,32.3096,32.3211,27800.0
2007-07-13 12:00:00,84.59,84.64,84.59,84.6,11300.0,32.3172,32.3363,32.3172,32.3211,11300.0
2007-07-13 12:30:00,84.61,84.65,84.56,84.63,13500.0,32.3249,32.3402,32.3058,32.3325,13500.0
2007-07-13 13:00:00,84.61,84.62,84.57,84.6,7300.0,32.3249,32.3287,32.3096,32.3211,7300.0
2007-07-13 13:30:00,84.59,84.62,84.52,84.53,10600.0,32.3172,32.3287,32.2905,32.2943,10600.0
2007-07-13 14:00:00,84.52,84.62,84.52,84.52,20500.0,32.2905,32.3287,32.2905,32.2905,20500.0
2007-07-13 14:30:00,84.51,84.68,84.5,84.66,22700.0,32.2867,32.3516,32.2829,32.344,22700.0
2007-07-13 15:00:00,84.63,84.69,84.57,84.66,17600.0,32.3325,32.3554,32.3096,32.344,17600.0
2007-07-13 15:30:00,84.66,84.66,84.5,84.5,28700.0,32.344,32.344,32.2829,32.2829,28700.0
2007-07-16 09:30:00,84.63,84.87,84.61,84.83,47000.0,32.3325,32.4242,32.3249,32.4089,47000.0
2007-07-16 10:00:00,84.82,84.97,84.78,84.89,19900.0,32.4051,32.4624,32.3898,32.4319,19900.0
2007-07-16 10:30:00,84.91,84.97,84.8,84.93,31400.0,32.4395,32.4624,32.3975,32.4471,31400.0
2007-07-16 11:00:00,84.93,85.06,84.81,85.02,31000.0,32.4471,32.4968,32.4013,32.4815,31000.0
2007-07-16 11:30:00,85.05,85.1,84.95,85.03,9300.0,32.493,32.5121,32.4548,32.4853,9300.0
2007-07-16 12:00:00,85.04,85.07,84.86,84.97,9500.0,32.4892,32.5006,32.4204,32.4624,9500.0
2007-07-16 12:30:00,84.94,85.1,84.9,85.06,11900.0,32.451,32.5121,32.4357,32.4968,11900.0
2007-07-16 13:00:00,85.09,85.12,84.8,84.8,37400.0,32.5083,32.5197,32.3975,32.3975,37400.0
2007-07-16 13:30:00,84.8,84.82,84.59,84.59,56500.0,32.3975,32.4051,32.3172,32.3172,56500.0
2007-07-16 14:00:00,84.59,84.76,84.59,84.7,20300.0,32.3172,32.3822,32.3172,32.3593,20300.0
2007-07-16 14:30:00,84.7,84.8,84.63,84.7,34800.0,32.3593,32.3975,32.3325,32.3593,34800.0
2007-07-16 15:00:00,84.67,84.79,84.62,84.69,67300.0,32.3478,32.3936,32.3287,32.3554,67300.0
2007-07-16 15:30:00,84.71,84.74,84.56,84.63,52000.0,32.3631,32.3745,32.3058,32.3325,52000.0
2007-07-17 09:30:00,85.04,85.16,84.98,85.08,62500.0,32.4892,32.535,32.4662,32.5044,62500.0
2007-07-17 10:00:00,85.09,85.14,84.96,85.14,77600.0,32.5083,32.5274,32.4586,32.5274,77600.0
2007-07-17 10:30:00,85.14,85.2,85.04,85.11,31500.0,32.5274,32.5503,32.4892,32.5159,31500.0
2007-07-17 11:00:00,85.09,85.19,85.05,85.1,23800.0,32.5083,32.5465,32.493,32.5121,23800.0
2007-07-17 11:30:00,85.11,85.17,85.0,85.12,23600.0,32.5159,32.5388,32.4739,32.5197,23600.0
2007-07-17 12:00:00,85.12,85.2,85.08,85.09,54300.0,32.5197,32.5503,32.5044,32.5083,54300.0
2007-07-17 12:30:00,85.09,85.12,84.99,84.99,17500.0,32.5083,32.5197,32.4701,32.4701,17500.0
2007-07-17 13:00:00,84.99,85.12,84.95,84.95,12600.0,32.4701,32.5197,32.4548,32.4548,12600.0
2007-07-17 13:30:00,84.95,85.0,84.9,84.92,42800.0,32.4548,32.4739,32.4357,32.4433,42800.0
2007-07-17 14:00:00,84.94,85.09,84.93,85.07,22400.0,32.451,32.5083,32.4471,32.5006,22400.0
2007-07-17 14:30:00,85.07,85.16,85.06,85.09,23800.0,32.5006,32.535,32.4968,32.5083,23800.0
2007-07-17 15:00:00,85.1,85.15,84.93,84.98,23300.0,32.5121,32.5312,32.4471,32.4662,23300.0
2007-07-17 15:30:00,84.97,85.02,84.82,84.94,57700.0,32.4624,32.4815,32.4051,32.451,57700.0
2007-07-18 09:30:00,84.71,85.02,84.66,84.92,62200.0,32.3631,32.4815,32.344,32.4433,62200.0
2007-07-18 10:00:00,84.94,85.03,84.71,84.9,103300.0,32.451,32.4853,32.3631,32.4357,103300.0
2007-07-18 10:30:00,84.9,84.94,84.48,84.56,116100.0,32.4357,32.451,32.2752,32.3058,116100.0
2007-07-18 11:00:00,84.56,84.72,84.51,84.51,62400.0,32.3058,32.3669,32.2867,32.2867,62400.0
2007-07-18 11:30:00,84.51,84.54,84.16,84.24,31400.0,32.2867,32.2981,32.153,32.1835,31400.0
2007-07-18 12:00:00,84.22,84.34,84.03,84.11,34300.0,32.1759,32.2217,32.1033,32.1339,34300.0
2007-07-18 12:30:00,84.14,84.28,84.08,84.22,19600.0,32.1453,32.1988,32.1224,32.1759,19600.0
2007-07-18 13:00:00,84.25,84.29,84.1,84.24,14100.0,32.1873,32.2026,32.13,32.1835,14100.0
2007-07-18 13:30:00,84.22,84.5,84.22,84.34,20000.0,32.1759,32.2829,32.1759,32.2217,20000.0
2007-07-18 14:00:00,84.37,84.45,84.2,84.26,17900.0,32.2332,32.2638,32.1682,32.1912,17900.0
2007-07-18 14:30:00,84.26,84.39,84.21,84.32,58400.0,32.1912,32.2408,32.1721,32.2141,58400.0
2007-07-18 15:00:00,84.32,84.45,84.24,84.4,53000.0,32.2141,32.2638,32.1835,32.2447,53000.0
2007-07-18 15:30:00,84.4,84.88,84.4,84.79,144100.0,32.2447,32.428,32.2447,32.3936,144100.0
2007-07-19 09:30:00,85.23,85.35,85.15,85.19,38000.0,32.5617,32.6076,32.5312,32.5465,38000.0
2007-07-19 10:00:00,85.16,85.19,84.87,84.88,53400.0,32.535,32.5465,32.4242,32.428,53400.0
2007-07-19 10:30:00,84.9,84.93,84.6,84.71,41500.0,32.4357,32.4471,32.3211,32.3631,41500.0
2007-07-19 11:00:00,84.7,84.71,84.35,84.62,138500.0,32.3593,32.3631,32.2255,32.3287,138500.0
2007-07-19 11:30:00,84.65,84.73,84.61,84.69,27900.0,32.3402,32.3707,32.3249,32.3554,27900.0
2007-07-19 12:00:00,84.68,84.85,84.64,84.8,16300.0,32.3516,32.4166,32.3363,32.3975,16300.0
2007-07-19 12:30:00,84.78,84.96,84.64,84.93,21400.0,32.3898,32.4586,32.3363,32.4471,21400.0
2007-07-19 13:00:00,84.93,84.97,84.82,84.85,21500.0,32.4471,32.4624,32.4051,32.4166,21500.0
2007-07-19 13:30:00,84.85,84.9,84.81,84.83,21100.0,32.4166,32.4357,32.4013,32.4089,21100.0
2007-07-19 14:00:00,84.84,84.86,84.61,84.68,38400.0,32.4128,32.4204,32.3249,32.3516,38400.0
2007-07-19 14:30:00,84.7,84.76,84.67,84.67,17000.0,32.3593,32.3822,32.3478,32.3478,17000.0
2007-07-19 15:00:00,84.7,84.89,84.7,84.84,33600.0,32.3593,32.4319,32.3593,32.4128,33600.0
2007-07-19 15:30:00,84.84,84.96,84.79,84.85,49300.0,32.4128,32.4586,32.3936,32.4166,49300.0
2007-07-20 09:30:00,84.49,84.6,84.21,84.24,67500.0,32.279,32.3211,32.1721,32.1835,67500.0
2007-07-20 10:00:00,84.23,84.44,84.2,84.34,54500.0,32.1797,32.2599,32.1682,32.2217,54500.0
2007-07-20 10:30:00,84.38,84.43,83.92,83.94,110100.0,32.237,32.2561,32.0613,32.0689,110100.0
2007-07-20 11:00:00,83.94,84.02,83.73,83.82,76700.0,32.0689,32.0995,31.9887,32.0231,76700.0
2007-07-20 11:30:00,83.84,83.99,83.71,83.98,68700.0,32.0307,32.088,31.981,32.0842,68700.0
2007-07-20 12:00:00,83.98,84.19,83.85,84.16,51800.0,32.0842,32.1644,32.0345,32.153,51800.0
2007-07-20 12:30:00,84.17,84.18,83.73,83.73,54200.0,32.1568,32.1606,31.9887,31.9887,54200.0
2007-07-20 13:00:00,83.78,84.03,83.76,83.99,42800.0,32.0078,32.1033,32.0001,32.088,42800.0
2007-07-20 13:30:00,84.01,84.17,83.99,84.02,44700.0,32.0957,32.1568,32.088,32.0995,44700.0
2007-07-20 14:00:00,84.02,84.19,83.99,84.03,105600.0,32.0995,32.1644,32.088,32.1033,105600.0
2007-07-20 14:30:00,84.03,84.13,83.99,84.05,47300.0,32.1033,32.1415,32.088,32.1109,47300.0
2007-07-20 15:00:00,84.05,84.14,83.85,83.85,113700.0,32.1109,32.1453,32.0345,32.0345,113700.0
2007-07-20 15:30:00,83.84,84.02,83.37,83.52,149300.0,32.0307,32.0995,31.8511,31.9085,149300.0
2007-07-23 09:30:00,84.67,84.67,84.23,84.31,227800.0,32.3478,32.3478,32.1797,32.2103,227800.0
2007-07-23 10:00:00,84.32,84.4,84.19,84.33,240100.0,32.2141,32.2447,32.1644,32.2179,240100.0
2007-07-23 10:30:00,84.34,84.54,84.34,84.52,88100.0,32.2217,32.2981,32.2217,32.2905,88100.0
2007-07-23 11:00:00,84.51,84.6,84.32,84.54,122500.0,32.2867,32.3211,32.2141,32.2981,122500.0
2007-07-23 11:30:00,84.53,84.6,84.44,84.52,27400.0,32.2943,32.3211,32.2599,32.2905,27400.0
2007-07-23 12:00:00,84.54,84.59,84.46,84.51,26500.0,32.2981,32.3172,32.2676,32.2867,26500.0
2007-07-23 12:30:00,84.51,84.6,84.38,84.41,18900.0,32.2867,32.3211,32.237,32.2485,18900.0
2007-07-23 13:00:00,84.39,84.46,84.35,84.35,15800.0,32.2408,32.2676,32.2255,32.2255,15800.0
2007-07-23 13:30:00,84.39,84.44,84.35,84.37,9500.0,32.2408,32.2599,32.2255,32.2332,9500.0
2007-07-23 14:00:00,84.39,84.43,84.25,84.35,48800.0,32.2408,32.2561,32.1873,32.2255,48800.0
2007-07-23 14:30:00,84.34,84.51,84.31,84.47,28900.0,32.2217,32.2867,32.2103,32.2714,28900.0
2007-07-23 15:00:00,84.47,84.55,84.41,84.48,43500.0,32.2714,32.302,32.2485,32.2752,43500.0
2007-07-23 15:30:00,84.48,84.51,84.31,84.31,28800.0,32.2752,32.2867,32.2103,32.2103,28800.0
2007-07-24 09:30:00,83.54,83.66,83.37,83.48,84200.0,31.9161,31.9619,31.8511,31.8932,84200.0
2007-07-24 10:00:00,83.51,83.52,83.27,83.44,158900.0,31.9046,31.9085,31.8129,31.8779,158900.0
2007-07-24 10:30:00,83.47,83.63,83.38,83.63,95100.0,31.8893,31.9505,31.855,31.9505,95100.0
2007-07-24 11:00:00,83.62,83.83,83.53,83.56,81000.0,31.9467,32.0269,31.9123,31.9237,81000.0
2007-07-24 11:30:00,83.59,83.6,83.35,83.46,77500.0,31.9352,31.939,31.8435,31.8855,77500.0
2007-07-24 12:00:00,83.5,83.67,83.36,83.63,66200.0,31.9008,31.9658,31.8473,31.9505,66200.0
2007-07-24 12:30:00,83.63,83.68,83.44,83.46,53400.0,31.9505,31.9696,31.8779,31.8855,53400.0
2007-07-24 13:00:00,83.46,83.62,83.38,83.45,33200.0,31.8855,31.9467,31.855,31.8817,33200.0
2007-07-24 13:30:00,83.43,83.49,83.12,83.23,63200.0,31.8741,31.897,31.7556,31.7977,63200.0
2007-07-24 14:00:00,83.2,83.22,82.95,83.08,149800.0,31.7862,31.7938,31.6907,31.7404,149800.0
2007-07-24 14:30:00,83.1,83.82,82.83,82.83,92400.0,31.748,32.0231,31.6448,31.6448,92400.0
2007-07-24 15:00:00,82.83,82.84,82.39,82.41,148700.0,31.6448,31.6487,31.4767,31.4844,148700.0
2007-07-24 15:30:00,82.41,82.52,82.34,82.51,326900.0,31.4844,31.5264,31.4576,31.5226,326900.0
2007-07-25 09:30:00,83.82,83.82,83.53,83.56,137100.0,32.0231,32.0231,31.9123,31.9237,137100.0
2007-07-25 10:00:00,83.53,83.57,83.33,83.35,93400.0,31.9123,31.9276,31.8359,31.8435,93400.0
2007-07-25 10:30:00,83.36,83.36,82.72,83.0,242800.0,31.8473,31.8473,31.6028,31.7098,242800.0
2007-07-25 11:00:00,82.97,83.06,82.83,82.99,219200.0,31.6983,31.7327,31.6448,31.706,219200.0
2007-07-25 11:30:00,83.02,83.2,82.75,83.04,112300.0,31.7174,31.7862,31.6143,31.7251,112300.0
2007-07-25 12:00:00,83.01,83.2,82.94,83.09,58400.0,31.7136,31.7862,31.6869,31.7442,58400.0
2007-07-25 12:30:00,83.13,83.21,82.92,83.06,107900.0,31.7595,31.79,31.6792,31.7327,107900.0
2007-07-25 13:00:00,83.07,83.12,82.69,82.7,105700.0,31.7365,31.7556,31.5914,31.5952,105700.0
2007-07-25 13:30:00,82.67,82.79,82.57,82.57,102800.0,31.5837,31.6296,31.5455,31.5455,102800.0
2007-07-25 14:00:00,82.57,82.86,82.52,82.76,132100.0,31.5455,31.6563,31.5264,31.6181,132100.0
2007-07-25 14:30:00,82.76,82.79,82.61,82.75,94300.0,31.6181,31.6296,31.5608,31.6143,94300.0
2007-07-25 15:00:00,82.75,83.25,82.75,82.97,215200.0,31.6143,31.8053,31.6143,31.6983,215200.0
2007-07-25 15:30:00,82.99,83.18,82.84,82.95,337000.0,31.706,31.7786,31.6487,31.6907,337000.0
2007-07-26 09:30:00,82.04,82.43,81.86,82.3,157300.0,31.343,31.492,31.2743,31.4424,157300.0
2007-07-26 10:00:00,82.31,82.54,82.14,82.3,133800.0,31.4462,31.534,31.3812,31.4424,133800.0
2007-07-26 10:30:00,82.32,82.37,82.1,82.24,63800.0,31.45,31.4691,31.3659,31.4194,63800.0
2007-07-26 11:00:00,82.2,82.25,81.41,81.51,113500.0,31.4042,31.4233,31.1023,31.1405,113500.0
2007-07-26 11:30:00,81.57,81.62,81.13,81.44,126300.0,31.1635,31.1826,30.9954,31.1138,126300.0
2007-07-26 12:00:00,81.49,81.49,81.19,81.38,142800.0,31.1329,31.1329,31.0183,31.0909,142800.0
2007-07-26 12:30:00,81.32,81.4,80.98,81.29,337100.0,31.068,31.0985,30.9381,31.0565,337100.0
2007-07-26 13:00:00,81.29,81.57,81.1,81.31,66200.0,31.0565,31.1635,30.9839,31.0641,66200.0
2007-07-26 13:30:00,81.27,81.42,81.02,81.1,109600.0,31.0488,31.1062,30.9533,30.9839,109600.0
2007-07-26 14:00:00,81.06,81.17,80.34,80.51,162400.0,30.9686,31.0106,30.6935,30.7585,162400.0
2007-07-26 14:30:00,80.55,80.86,80.47,80.75,112100.0,30.7738,30.8922,30.7432,30.8502,112100.0
2007-07-26 15:00:00,80.8,81.54,80.71,81.32,112400.0,30.8693,31.152,30.8349,31.068,112400.0
2007-07-26 15:30:00,81.28,81.53,81.05,81.32,151600.0,31.0527,31.1482,30.9648,31.068,151600.0
2007-07-27 09:30:00,81.88,82.02,81.53,81.73,177400.0,31.2819,31.3354,31.1482,31.2246,177400.0
2007-07-27 10:00:00,81.71,82.22,81.65,81.84,145300.0,31.2169,31.4118,31.194,31.2666,145300.0
2007-07-27 10:30:00,81.86,81.94,81.38,81.46,98400.0,31.2743,31.3048,31.0909,31.1214,98400.0
2007-07-27 11:00:00,81.45,81.8,81.41,81.52,221100.0,31.1176,31.2513,31.1023,31.1444,221100.0
2007-07-27 11:30:00,81.6,81.71,80.77,80.78,283000.0,31.1749,31.2169,30.8578,30.8616,283000.0
2007-07-27 12:00:00,80.79,81.05,80.45,80.81,196900.0,30.8655,30.9648,30.7356,30.8731,196900.0
2007-07-27 12:30:00,80.85,80.9,80.64,80.74,125900.0,30.8884,30.9075,30.8082,30.8464,125900.0
2007-07-27 13:00:00,80.73,80.97,80.68,80.81,275000.0,30.8425,30.9342,30.8234,30.8731,275000.0
2007-07-27 13:30:00,80.86,81.28,80.72,81.22,170700.0,30.8922,31.0527,30.8387,31.0297,170700.0
2007-07-27 14:00:00,81.22,81.22,80.72,80.74,129300.0,31.0297,31.0297,30.8387,30.8464,129300.0
2007-07-27 14:30:00,80.74,81.1,80.72,80.95,219500.0,30.8464,30.9839,30.8387,30.9266,219500.0
2007-07-27 15:00:00,80.95,81.23,80.85,81.09,217700.0,30.9266,31.0336,30.8884,30.9801,217700.0
2007-07-27 15:30:00,81.09,81.19,80.72,80.95,523400.0,30.9801,31.0183,30.8387,30.9266,523400.0
2007-07-30 09:30:00,83.17,83.38,82.99,83.18,433500.0,31.7747,31.855,31.706,31.7786,433500.0
2007-07-30 10:00:00,83.14,83.53,83.04,83.53,337600.0,31.7633,31.9123,31.7251,31.9123,337600.0
2007-07-30 10:30:00,83.51,83.51,82.79,82.81,335300.0,31.9046,31.9046,31.6296,31.6372,335300.0
2007-07-30 11:00:00,82.8,83.01,82.5,82.5,271100.0,31.6334,31.7136,31.5188,31.5188,271100.0
2007-07-30 11:30:00,82.5,82.6,82.05,82.52,220300.0,31.5188,31.557,31.3468,31.5264,220300.0
2007-07-30 12:00:00,82.49,82.59,82.21,82.56,91700.0,31.5149,31.5531,31.408,31.5417,91700.0
2007-07-30 12:30:00,82.56,83.04,82.56,83.04,128000.0,31.5417,31.7251,31.5417,31.7251,128000.0
2007-07-30 13:00:00,83.04,83.36,82.97,83.12,127400.0,31.7251,31.8473,31.6983,31.7556,127400.0
2007-07-30 13:30:00,83.14,83.64,82.95,83.64,161100.0,31.7633,31.9543,31.6907,31.9543,161100.0
2007-07-30 14:00:00,83.65,83.93,83.59,83.84,153700.0,31.9581,32.0651,31.9352,32.0307,153700.0
2007-07-30 14:30:00,83.83,83.89,83.68,83.71,223100.0,32.0269,32.0498,31.9696,31.981,223100.0
2007-07-30 15:00:00,83.68,83.87,83.58,83.73,172700.0,31.9696,32.0422,31.9314,31.9887,172700.0
2007-07-30 15:30:00,83.73,83.87,83.56,83.64,185300.0,31.9887,32.0422,31.9237,31.9543,185300.0
2007-07-31 09:30:00,84.84,84.97,84.77,84.92,191300.0,32.4128,32.4624,32.386,32.4433,191300.0
2007-07-31 10:00:00,84.92,85.03,84.36,84.42,117700.0,32.4433,32.4853,32.2294,32.2523,117700.0
2007-07-31 10:30:00,84.41,84.6,84.21,84.28,128300.0,32.2485,32.3211,32.1721,32.1988,128300.0
2007-07-31 11:00:00,84.28,84.63,84.22,84.56,70200.0,32.1988,32.3325,32.1759,32.3058,70200.0
2007-07-31 11:30:00,84.6,84.85,84.53,84.72,45400.0,32.3211,32.4166,32.2943,32.3669,45400.0
2007-07-31 12:00:00,84.74,84.79,84.58,84.69,65800.0,32.3745,32.3936,32.3134,32.3554,65800.0
2007-07-31 12:30:00,84.7,84.9,84.62,84.72,58300.0,32.3593,32.4357,32.3287,32.3669,58300.0
2007-07-31 13:00:00,84.73,84.89,84.64,84.66,30600.0,32.3707,32.4319,32.3363,32.344,30600.0
2007-07-31 13:30:00,84.62,84.73,84.26,84.42,78200.0,32.3287,32.3707,32.1912,32.2523,78200.0
2007-07-31 14:00:00,84.42,84.43,84.14,84.32,335700.0,32.2523,32.2561,32.1453,32.2141,335700.0
2007-07-31 14:30:00,84.3,84.48,84.03,84.39,246100.0,32.2064,32.2752,32.1033,32.2408,246100.0
2007-07-31 15:00:00,84.39,84.64,84.36,84.51,136000.0,32.2408,32.3363,32.2294,32.2867,136000.0
2007-07-31 15:30:00,84.51,84.56,84.15,84.4,444400.0,32.2867,32.3058,32.1491,32.2447,444400.0
2007-08-01 09:30:00,83.72,84.0,83.48,83.81,422500.0,31.9849,32.0918,31.8932,32.0192,422500.0
2007-08-01 10:00:00,83.79,84.19,83.7,83.92,291200.0,32.0116,32.1644,31.9772,32.0613,291200.0
2007-08-01 10:30:00,83.94,84.02,83.63,83.63,258300.0,32.0689,32.0995,31.9505,31.9505,258300.0
2007-08-01 11:00:00,83.63,83.82,83.52,83.58,273800.0,31.9505,32.0231,31.9085,31.9314,273800.0
2007-08-01 11:30:00,83.58,84.2,83.44,84.12,192100.0,31.9314,32.1682,31.8779,32.1377,192100.0
2007-08-01 12:00:00,84.11,84.38,83.72,84.21,148900.0,32.1339,32.237,31.9849,32.1721,148900.0
2007-08-01 12:30:00,84.25,84.39,83.98,84.07,162900.0,32.1873,32.2408,32.0842,32.1186,162900.0
2007-08-01 13:00:00,84.04,84.08,83.55,83.66,101300.0,32.1071,32.1224,31.9199,31.9619,101300.0
2007-08-01 13:30:00,83.66,83.81,83.52,83.54,114300.0,31.9619,32.0192,31.9085,31.9161,114300.0
2007-08-01 14:00:00,83.59,83.77,83.51,83.53,146400.0,31.9352,32.004,31.9046,31.9123,146400.0
2007-08-01 14:30:00,83.54,83.87,83.0,83.1,237200.0,31.9161,32.0422,31.7098,31.748,237200.0
2007-08-01 15:00:00,83.06,83.28,82.92,83.13,306200.0,31.7327,31.8168,31.6792,31.7595,306200.0
2007-08-01 15:30:00,83.14,84.97,83.03,84.32,474600.0,31.7633,32.4624,31.7212,32.2141,474600.0
2007-08-02 09:30:00,84.2,84.41,84.14,84.41,142700.0,32.1682,32.2485,32.1453,32.2485,142700.0
2007-08-02 10:00:00,84.42,84.42,84.17,84.29,107200.0,32.2523,32.2523,32.1568,32.2026,107200.0
2007-08-02 10:30:00,84.29,84.38,84.16,84.19,190500.0,32.2026,32.237,32.153,32.1644,190500.0
2007-08-02 11:00:00,84.18,84.26,84.05,84.2,217700.0,32.1606,32.1912,32.1109,32.1682,217700.0
2007-08-02 11:30:00,84.21,84.72,84.19,84.67,80200.0,32.1721,32.3669,32.1644,32.3478,80200.0
2007-08-02 12:00:00,84.69,84.71,84.45,84.47,58800.0,32.3554,32.3631,32.2638,32.2714,58800.0
2007-08-02 12:30:00,84.51,84.61,84.47,84.49,52600.0,32.2867,32.3249,32.2714,32.279,52600.0
2007-08-02 13:00:00,84.51,84.57,84.12,84.34,132400.0,32.2867,32.3096,32.1377,32.2217,132400.0
2007-08-02 13:30:00,84.33,84.57,84.29,84.49,61600.0,32.2179,32.3096,32.2026,32.279,61600.0
2007-08-02 14:00:00,84.51,84.66,84.24,84.29,62700.0,32.2867,32.344,32.1835,32.2026,62700.0
2007-08-02 14:30:00,84.28,84.47,84.21,84.31,70900.0,32.1988,32.2714,32.1721,32.2103,70900.0
2007-08-02 15:00:00,84.31,84.95,84.23,84.94,134100.0,32.2103,32.4548,32.1797,32.451,134100.0
2007-08-02 15:30:00,84.92,84.92,84.45,84.59,147500.0,32.4433,32.4433,32.2638,32.3172,147500.0
2007-08-03 09:30:00,83.91,84.16,83.44,83.53,222700.0,32.0574,32.153,31.8779,31.9123,222700.0
2007-08-03 10:00:00,83.49,83.76,83.24,83.66,161400.0,31.897,32.0001,31.8015,31.9619,161400.0
2007-08-03 10:30:00,83.68,83.76,83.42,83.62,280200.0,31.9696,32.0001,31.8702,31.9467,280200.0
2007-08-03 11:00:00,83.59,83.94,83.56,83.75,138600.0,31.9352,32.0689,31.9237,31.9963,138600.0
2007-08-03 11:30:00,83.76,84.15,83.72,84.02,112500.0,32.0001,32.1491,31.9849,32.0995,112500.0
2007-08-03 12:00:00,84.01,84.28,83.99,84.17,152200.0,32.0957,32.1988,32.088,32.1568,152200.0
2007-08-03 12:30:00,84.17,84.36,83.82,83.95,108500.0,32.1568,32.2294,32.0231,32.0727,108500.0
2007-08-03 13:00:00,83.96,84.14,83.9,84.09,55900.0,32.0766,32.1453,32.0536,32.1262,55900.0
2007-08-03 13:30:00,84.1,84.64,84.09,84.64,197000.0,32.13,32.3363,32.1262,32.3363,197000.0
2007-08-03 14:00:00,84.6,84.71,83.97,84.16,223100.0,32.3211,32.3631,32.0804,32.153,223100.0
2007-08-03 14:30:00,84.16,84.31,83.86,83.86,137300.0,32.153,32.2103,32.0383,32.0383,137300.0
2007-08-03 15:00:00,83.86,84.21,83.57,83.6,200900.0,32.0383,32.1721,31.9276,31.939,200900.0
2007-08-03 15:30:00,83.6,83.86,82.95,82.96,456600.0,31.939,32.0383,31.6907,31.6945,456600.0
2007-08-06 09:30:00,83.08,83.14,82.74,83.0,688500.0,31.7404,31.7633,31.6105,31.7098,688500.0
2007-08-06 10:00:00,83.08,83.12,82.68,82.85,349700.0,31.7404,31.7556,31.5875,31.6525,349700.0
2007-08-06 10:30:00,82.84,83.17,82.77,82.95,251800.0,31.6487,31.7747,31.6219,31.6907,251800.0
2007-08-06 11:00:00,82.95,83.04,82.74,82.88,197800.0,31.6907,31.7251,31.6105,31.6639,197800.0
2007-08-06 11:30:00,82.88,83.17,82.82,83.08,177400.0,31.6639,31.7747,31.641,31.7404,177400.0
2007-08-06 12:00:00,83.1,83.14,82.93,83.03,100200.0,31.748,31.7633,31.683,31.7212,100200.0
2007-08-06 12:30:00,83.04,83.63,83.04,83.45,91500.0,31.7251,31.9505,31.7251,31.8817,91500.0
2007-08-06 13:00:00,83.45,83.49,83.16,83.37,81500.0,31.8817,31.897,31.7709,31.8511,81500.0
2007-08-06 13:30:00,83.38,83.45,83.1,83.19,108100.0,31.855,31.8817,31.748,31.7824,108100.0
2007-08-06 14:00:00,83.17,83.44,83.13,83.34,116800.0,31.7747,31.8779,31.7595,31.8397,116800.0
2007-08-06 14:30:00,83.4,83.84,83.37,83.61,116000.0,31.8626,32.0307,31.8511,31.9428,116000.0
2007-08-06 15:00:00,83.67,84.0,83.52,83.93,104500.0,31.9658,32.0918,31.9085,32.0651,104500.0
2007-08-06 15:30:00,83.94,84.72,83.68,84.31,252400.0,32.0689,32.3669,31.9696,32.2103,252400.0
2007-08-07 09:30:00,83.15,83.51,83.09,83.51,259700.0,31.7671,31.9046,31.7442,31.9046,259700.0
2007-08-07 10:00:00,83.5,83.6,83.38,83.53,239000.0,31.9008,31.939,31.855,31.9123,239000.0
2007-08-07 10:30:00,83.56,83.65,83.42,83.63,111900.0,31.9237,31.9581,31.8702,31.9505,111900.0
2007-08-07 11:00:00,83.63,83.81,83.58,83.81,150100.0,31.9505,32.0192,31.9314,32.0192,150100.0
2007-08-07 11:30:00,83.82,84.34,83.82,84.25,116700.0,32.0231,32.2217,32.0231,32.1873,116700.0
2007-08-07 12:00:00,84.24,84.51,84.23,84.48,132400.0,32.1835,32.2867,32.1797,32.2752,132400.0
2007-08-07 12:30:00,84.48,84.6,84.16,84.25,96100.0,32.2752,32.3211,32.153,32.1873,96100.0
2007-08-07 13:00:00,84.24,84.47,84.2,84.46,67600.0,32.1835,32.2714,32.1682,32.2676,67600.0
2007-08-07 13:30:00,84.44,84.59,84.38,84.4,54700.0,32.2599,32.3172,32.237,32.2447,54700.0
2007-08-07 14:00:00,84.41,84.45,83.33,83.44,269300.0,32.2485,32.2638,31.8359,31.8779,269300.0
2007-08-07 14:30:00,83.44,84.51,83.36,84.51,215600.0,31.8779,32.2867,31.8473,32.2867,215600.0
2007-08-07 15:00:00,84.6,84.89,84.39,84.6,195900.0,32.3211,32.4319,32.2408,32.3211,195900.0
2007-08-07 15:30:00,84.61,84.86,84.28,84.38,163400.0,32.3249,32.4204,32.1988,32.237,163400.0
2007-08-08 09:30:00,84.66,85.09,84.66,85.0,170500.0,32.344,32.5083,32.344,32.4739,170500.0
2007-08-08 10:00:00,85.02,85.22,84.92,85.2,167800.0,32.4815,32.5579,32.4433,32.5503,167800.0
2007-08-08 10:30:00,85.19,85.43,85.16,85.39,153300.0,32.5465,32.6382,32.535,32.6229,153300.0
2007-08-08 11:00:00,85.38,85.39,85.08,85.15,66000.0,32.6191,32.6229,32.5044,32.5312,66000.0
2007-08-08 11:30:00,85.11,85.35,84.97,85.08,45000.0,32.5159,32.6076,32.4624,32.5044,45000.0
2007-08-08 12:00:00,85.07,85.08,84.81,85.03,46100.0,32.5006,32.5044,32.4013,32.4853,46100.0
2007-08-08 12:30:00,85.05,85.13,84.84,84.87,62000.0,32.493,32.5235,32.4128,32.4242,62000.0
2007-08-08 13:00:00,84.83,85.26,84.76,85.18,84600.0,32.4089,32.5732,32.3822,32.5426,84600.0
2007-08-08 13:30:00,85.18,85.38,85.01,85.07,38700.0,32.5426,32.6191,32.4777,32.5006,38700.0
2007-08-08 14:00:00,85.09,85.41,84.98,85.27,78200.0,32.5083,32.6305,32.4662,32.577,78200.0
2007-08-08 14:30:00,85.24,85.29,84.66,84.73,102300.0,32.5656,32.5847,32.344,32.3707,102300.0
2007-08-08 15:00:00,84.73,84.81,84.05,84.23,174900.0,32.3707,32.4013,32.1109,32.1797,174900.0
2007-08-08 15:30:00,84.27,84.73,83.97,84.56,172900.0,32.195,32.3707,32.0804,32.3058,172900.0
2007-08-09 09:30:00,83.62,83.97,83.48,83.73,230100.0,31.9467,32.0804,31.8932,31.9887,230100.0
2007-08-09 10:00:00,83.69,83.87,83.29,83.75,132300.0,31.9734,32.0422,31.8206,31.9963,132300.0
2007-08-09 10:30:00,83.75,83.89,83.53,83.77,118700.0,31.9963,32.0498,31.9123,32.004,118700.0
2007-08-09 11:00:00,83.82,83.93,83.63,83.64,102300.0,32.0231,32.0651,31.9505,31.9543,102300.0
2007-08-09 11:30:00,83.64,83.77,83.38,83.64,67800.0,31.9543,32.004,31.855,31.9543,67800.0
2007-08-09 12:00:00,83.62,83.7,83.49,83.7,45300.0,31.9467,31.9772,31.897,31.9772,45300.0
2007-08-09 12:30:00,83.69,83.69,83.15,83.44,97700.0,31.9734,31.9734,31.7671,31.8779,97700.0
2007-08-09 13:00:00,83.39,83.53,82.99,83.22,71000.0,31.8588,31.9123,31.706,31.7938,71000.0
2007-08-09 13:30:00,83.25,83.49,83.18,83.42,78900.0,31.8053,31.897,31.7786,31.8702,78900.0
2007-08-09 14:00:00,83.43,83.43,82.99,83.05,75200.0,31.8741,31.8741,31.706,31.7289,75200.0
2007-08-09 14:30:00,83.04,83.17,82.75,82.75,182500.0,31.7251,31.7747,31.6143,31.6143,182500.0
2007-08-09 15:00:00,82.75,83.72,82.65,82.75,255100.0,31.6143,31.9849,31.5761,31.6143,255100.0
2007-08-09 15:30:00,82.79,82.95,82.54,82.83,254600.0,31.6296,31.6907,31.534,31.6448,254600.0
2007-08-10 09:30:00,81.59,81.93,81.34,81.61,401800.0,31.1711,31.301,31.0756,31.1787,401800.0
2007-08-10 10:00:00,81.62,81.88,81.28,81.29,340300.0,31.1826,31.2819,31.0527,31.0565,340300.0
2007-08-10 10:30:00,81.29,81.44,80.92,81.26,355800.0,31.0565,31.1138,30.9151,31.045,355800.0
2007-08-10 11:00:00,81.21,81.79,81.11,81.32,256300.0,31.0259,31.2475,30.9877,31.068,256300.0
2007-08-10 11:30:00,81.32,81.54,80.9,81.48,196700.0,31.068,31.152,30.9075,31.1291,196700.0
2007-08-10 12:00:00,81.49,81.99,81.31,81.62,158500.0,31.1329,31.3239,31.0641,31.1826,158500.0
2007-08-10 12:30:00,81.63,81.87,81.07,81.11,120400.0,31.1864,31.2781,30.9724,30.9877,120400.0
2007-08-10 13:00:00,81.17,81.7,81.12,81.39,92200.0,31.0106,31.2131,30.9915,31.0947,92200.0
2007-08-10 13:30:00,81.39,81.43,80.95,81.12,111200.0,31.0947,31.11,30.9266,30.9915,111200.0
2007-08-10 14:00:00,81.15,81.43,81.11,81.18,71100.0,31.003,31.11,30.9877,31.0145,71100.0
2007-08-10 14:30:00,81.13,81.3,81.04,81.09,82200.0,30.9954,31.0603,30.961,30.9801,82200.0
2007-08-10 15:00:00,81.06,81.63,81.01,81.57,137600.0,30.9686,31.1864,30.9495,31.1635,137600.0
2007-08-10 15:30:00,81.51,81.9,81.35,81.78,257200.0,31.1405,31.2895,31.0794,31.2437,257200.0
2007-08-13 09:30:00,82.42,82.5,82.09,82.12,163900.0,31.4882,31.5188,31.3621,31.3736,163900.0
2007-08-13 10:00:00,82.12,82.31,81.98,82.13,127800.0,31.3736,31.4462,31.3201,31.3774,127800.0
2007-08-13 10:30:00,82.15,82.54,82.12,82.34,134800.0,31.385,31.534,31.3736,31.4576,134800.0
2007-08-13 11:00:00,82.33,82.57,82.07,82.54,161200.0,31.4538,31.5455,31.3545,31.534,161200.0
2007-08-13 11:30:00,82.56,82.61,82.23,82.51,61200.0,31.5417,31.5608,31.4156,31.5226,61200.0
2007-08-13 12:00:00,82.49,82.49,82.26,82.28,52500.0,31.5149,31.5149,31.4271,31.4347,52500.0
2007-08-13 12:30:00,82.28,82.29,81.94,82.13,85000.0,31.4347,31.4385,31.3048,31.3774,85000.0
2007-08-13 13:00:00,82.15,82.18,82.0,82.09,78200.0,31.385,31.3965,31.3277,31.3621,78200.0
2007-08-13 13:30:00,82.08,82.22,82.04,82.21,43100.0,31.3583,31.4118,31.343,31.408,43100.0
2007-08-13 14:00:00,82.19,82.45,81.98,82.4,71100.0,31.4003,31.4997,31.3201,31.4806,71100.0
2007-08-13 14:30:00,82.38,82.42,82.04,82.07,64400.0,31.4729,31.4882,31.343,31.3545,64400.0
2007-08-13 15:00:00,82.07,82.13,81.78,81.86,206600.0,31.3545,31.3774,31.2437,31.2743,206600.0
2007-08-13 15:30:00,81.86,81.98,81.38,81.44,294600.0,31.2743,31.3201,31.0909,31.1138,294600.0
2007-08-14 09:30:00,82.5,82.63,82.27,82.38,461500.0,31.5188,31.5684,31.4309,31.4729,461500.0
2007-08-14 10:00:00,82.36,82.42,81.94,82.03,206400.0,31.4653,31.4882,31.3048,31.3392,206400.0
2007-08-14 10:30:00,81.97,82.13,81.67,81.7,141200.0,31.3163,31.3774,31.2017,31.2131,141200.0
2007-08-14 11:00:00,81.72,81.73,81.36,81.41,188500.0,31.2208,31.2246,31.0832,31.1023,188500.0
2007-08-14 11:30:00,81.4,81.95,81.29,81.81,104100.0,31.0985,31.3086,31.0565,31.2552,104100.0
2007-08-14 12:00:00,81.75,81.78,81.54,81.6,26700.0,31.2322,31.2437,31.152,31.1749,26700.0
2007-08-14 12:30:00,81.63,81.69,81.54,81.65,15700.0,31.1864,31.2093,31.152,31.194,15700.0
2007-08-14 13:00:00,81.65,81.65,81.38,81.38,58400.0,31.194,31.194,31.0909,31.0909,58400.0
2007-08-14 13:30:00,81.4,81.68,81.24,81.28,42500.0,31.0985,31.2055,31.0374,31.0527,42500.0
2007-08-14 14:00:00,81.28,81.35,81.09,81.27,40600.0,31.0527,31.0794,30.9801,31.0488,40600.0
2007-08-14 14:30:00,81.22,81.26,80.83,81.0,124800.0,31.0297,31.045,30.8807,30.9457,124800.0
2007-08-14 15:00:00,81.0,81.45,80.96,81.2,125400.0,30.9457,31.1176,30.9304,31.0221,125400.0
2007-08-14 15:30:00,81.13,81.23,80.78,80.94,199000.0,30.9954,31.0336,30.8616,30.9228,199000.0
2007-08-15 09:30:00,79.88,80.3,79.54,79.95,257700.0,30.8154,30.9774,30.6842,30.8424,257700.0
2007-08-15 10:00:00,79.94,80.3,79.79,80.3,130400.0,30.8385,30.9774,30.7806,30.9774,130400.0
2007-08-15 10:30:00,80.3,80.5,79.98,80.05,115900.0,30.9774,31.0545,30.8539,30.8809,115900.0
2007-08-15 11:00:00,80.09,80.41,80.09,80.32,90900.0,30.8964,31.0198,30.8964,30.9851,90900.0
2007-08-15 11:30:00,80.27,80.31,79.58,79.63,82400.0,30.9658,30.9812,30.6996,30.7189,82400.0
2007-08-15 12:00:00,79.63,79.86,79.54,79.76,85800.0,30.7189,30.8076,30.6842,30.7691,85800.0
2007-08-15 12:30:00,79.73,79.88,79.65,79.73,100600.0,30.7575,30.8154,30.7266,30.7575,100600.0
2007-08-15 13:00:00,79.74,80.03,79.68,79.95,55800.0,30.7613,30.8732,30.7382,30.8424,55800.0
2007-08-15 13:30:00,80.0,80.27,80.0,80.03,61900.0,30.8616,30.9658,30.8616,30.8732,61900.0
2007-08-15 14:00:00,80.03,80.08,79.75,79.82,138400.0,30.8732,30.8925,30.7652,30.7922,138400.0
2007-08-15 14:30:00,79.82,79.85,79.41,79.48,136600.0,30.7922,30.8038,30.634,30.661,136600.0
2007-08-15 15:00:00,79.54,79.66,78.91,79.03,155200.0,30.6842,30.7305,30.4412,30.4874,155200.0
2007-08-15 15:30:00,79.03,79.25,78.93,79.07,351200.0,30.4874,30.5723,30.4489,30.5029,351200.0
2007-08-16 09:30:00,78.07,78.51,78.05,78.06,260700.0,30.1171,30.2868,30.1094,30.1132,260700.0
2007-08-16 10:00:00,78.05,78.24,77.79,77.82,151300.0,30.1094,30.1827,30.0091,30.0207,151300.0
2007-08-16 10:30:00,77.82,78.13,77.66,77.97,197700.0,30.0207,30.1403,29.9589,30.0785,197700.0
2007-08-16 11:00:00,77.94,78.28,77.71,78.06,195500.0,30.067,30.1981,29.9782,30.1132,195500.0
2007-08-16 11:30:00,78.06,78.08,77.49,77.56,107500.0,30.1132,30.121,29.8934,29.9204,107500.0
2007-08-16 12:00:00,77.55,77.67,77.1,77.41,138100.0,29.9165,29.9628,29.7429,29.8625,138100.0
2007-08-16 12:30:00,77.39,77.64,76.79,76.88,171600.0,29.8548,29.9512,29.6233,29.658,171600.0
2007-08-16 13:00:00,76.94,77.56,76.82,77.3,105200.0,29.6812,29.9204,29.6349,29.8201,105200.0
2007-08-16 13:30:00,77.32,77.96,77.22,77.86,84700.0,29.8278,30.0747,29.7892,30.0361,84700.0
2007-08-16 14:00:00,77.88,78.8,77.65,78.66,182900.0,30.0438,30.3987,29.9551,30.3447,182900.0
2007-08-16 14:30:00,78.65,78.66,78.0,78.23,151700.0,30.3409,30.3447,30.0901,30.1788,151700.0
2007-08-16 15:00:00,78.25,78.44,77.26,78.42,167400.0,30.1865,30.2598,29.8046,30.2521,167400.0
2007-08-16 15:30:00,78.42,79.66,78.23,79.44,300900.0,30.2521,30.7305,30.1788,30.6456,300900.0
2007-08-17 09:30:00,81.58,82.18,81.09,81.14,413700.0,31.4712,31.7026,31.2821,31.3014,413700.0
2007-08-17 10:00:00,81.14,81.53,80.86,80.94,245300.0,31.3014,31.4519,31.1934,31.2243,245300.0
2007-08-17 10:30:00,80.93,81.21,80.44,80.83,153200.0,31.2204,31.3284,31.0314,31.1818,153200.0
2007-08-17 11:00:00,80.82,81.43,80.67,81.37,115700.0,31.178,31.4133,31.1201,31.3901,115700.0
2007-08-17 11:30:00,81.37,81.44,80.81,80.88,58500.0,31.3901,31.4172,31.1741,31.2011,58500.0
2007-08-17 12:00:00,80.89,81.13,80.7,80.9,40500.0,31.205,31.2976,31.1317,31.2088,40500.0
2007-08-17 12:30:00,80.97,81.29,80.97,81.22,40200.0,31.2358,31.3593,31.2358,31.3323,40200.0
2007-08-17 13:00:00,81.16,81.72,81.09,81.56,125400.0,31.3091,31.5252,31.2821,31.4634,125400.0
2007-08-17 13:30:00,81.54,81.69,81.44,81.54,184600.0,31.4557,31.5136,31.4172,31.4557,184600.0
2007-08-17 14:00:00,81.5,81.5,81.18,81.34,71800.0,31.4403,31.4403,31.3169,31.3786,71800.0
2007-08-17 14:30:00,81.34,81.39,81.18,81.33,41300.0,31.3786,31.3979,31.3169,31.3747,41300.0
2007-08-17 15:00:00,81.31,81.97,81.27,81.54,128900.0,31.367,31.6216,31.3516,31.4557,128900.0
2007-08-17 15:30:00,81.58,81.91,81.46,81.56,116100.0,31.4712,31.5985,31.4249,31.4634,116100.0
2007-08-20 09:30:00,81.15,81.2,80.59,80.79,151000.0,31.3053,31.3246,31.0892,31.1664,151000.0
2007-08-20 10:00:00,80.79,81.06,80.65,80.65,203900.0,31.1664,31.2706,31.1124,31.1124,203900.0
2007-08-20 10:30:00,80.64,80.86,80.53,80.78,159800.0,31.1085,31.1934,31.0661,31.1625,159800.0
2007-08-20 11:00:00,80.8,80.87,80.54,80.76,78900.0,31.1703,31.1973,31.07,31.1548,78900.0
2007-08-20 11:30:00,80.8,80.99,80.59,80.6,70800.0,31.1703,31.2436,31.0892,31.0931,70800.0
2007-08-20 12:00:00,80.59,80.65,80.32,80.56,50300.0,31.0892,31.1124,30.9851,31.0777,50300.0
2007-08-20 12:30:00,80.55,80.56,80.36,80.36,20700.0,31.0738,31.0777,31.0005,31.0005,20700.0
2007-08-20 13:00:00,80.36,80.44,80.17,80.2,43700.0,31.0005,31.0314,30.9272,30.9388,43700.0
2007-08-20 13:30:00,80.2,80.59,80.17,80.38,52600.0,30.9388,31.0892,30.9272,31.0082,52600.0
2007-08-20 14:00:00,80.37,80.56,80.29,80.56,18900.0,31.0044,31.0777,30.9735,31.0777,18900.0
2007-08-20 14:30:00,80.5,80.87,80.45,80.8,63100.0,31.0545,31.1973,31.0352,31.1703,63100.0
2007-08-20 15:00:00,80.82,81.25,80.82,81.12,74400.0,31.178,31.3439,31.178,31.2937,74400.0
2007-08-20 15:30:00,81.04,81.14,80.8,81.06,98000.0,31.2628,31.3014,31.1703,31.2706,98000.0
2007-08-21 09:30:00,80.31,80.59,80.19,80.48,124900.0,30.9812,31.0892,30.9349,31.0468,124900.0
2007-08-21 10:00:00,80.47,80.55,80.33,80.48,70500.0,31.043,31.0738,30.9889,31.0468,70500.0
2007-08-21 10:30:00,80.49,80.79,80.48,80.79,48300.0,31.0507,31.1664,31.0468,31.1664,48300.0
2007-08-21 11:00:00,80.78,80.86,80.67,80.84,52800.0,31.1625,31.1934,31.1201,31.1857,52800.0
2007-08-21 11:30:00,80.92,81.15,80.79,81.15,70500.0,31.2166,31.3053,31.1664,31.3053,70500.0
2007-08-21 12:00:00,81.18,81.54,81.12,81.45,40100.0,31.3169,31.4557,31.2937,31.421,40100.0
2007-08-21 12:30:00,81.45,81.45,80.92,81.1,59000.0,31.421,31.421,31.2166,31.286,59000.0
2007-08-21 13:00:00,81.09,81.19,80.94,81.13,33400.0,31.2821,31.3207,31.2243,31.2976,33400.0
2007-08-21 13:30:00,81.09,81.13,80.95,81.06,23400.0,31.2821,31.2976,31.2281,31.2706,23400.0
2007-08-21 14:00:00,81.05,81.11,80.95,81.09,28500.0,31.2667,31.2898,31.2281,31.2821,28500.0
2007-08-21 14:30:00,81.04,81.08,80.75,80.84,50200.0,31.2628,31.2783,31.151,31.1857,50200.0
2007-08-21 15:00:00,80.86,81.0,80.85,80.94,46300.0,31.1934,31.2474,31.1895,31.2243,46300.0
2007-08-21 15:30:00,80.96,81.01,80.81,80.85,127000.0,31.232,31.2513,31.1741,31.1895,127000.0
2007-08-22 09:30:00,81.54,81.96,81.46,81.88,92200.0,31.4557,31.6178,31.4249,31.5869,92200.0
2007-08-22 10:00:00,81.84,82.15,81.75,81.97,163300.0,31.5715,31.6911,31.5367,31.6216,163300.0
2007-08-22 10:30:00,81.99,82.07,81.85,81.98,68500.0,31.6293,31.6602,31.5753,31.6255,68500.0
2007-08-22 11:00:00,81.99,82.1,81.78,82.02,59300.0,31.6293,31.6718,31.5483,31.6409,59300.0
2007-08-22 11:30:00,82.06,82.25,82.06,82.22,23400.0,31.6563,31.7296,31.6563,31.7181,23400.0
2007-08-22 12:00:00,82.24,82.25,81.83,81.83,22200.0,31.7258,31.7296,31.5676,31.5676,22200.0
2007-08-22 12:30:00,81.81,82.03,81.7,81.94,33700.0,31.5599,31.6448,31.5175,31.61,33700.0
2007-08-22 13:00:00,81.94,81.95,81.54,81.83,39400.0,31.61,31.6139,31.4557,31.5676,39400.0
2007-08-22 13:30:00,81.82,82.06,81.71,81.98,38400.0,31.5637,31.6563,31.5213,31.6255,38400.0
2007-08-22 14:00:00,82.03,82.03,81.73,81.73,53900.0,31.6448,31.6448,31.529,31.529,53900.0
2007-08-22 14:30:00,81.76,82.01,81.64,81.84,61800.0,31.5406,31.637,31.4943,31.5715,61800.0
2007-08-22 15:00:00,81.87,82.23,81.78,82.06,50600.0,31.583,31.7219,31.5483,31.6563,50600.0
2007-08-22 15:30:00,82.07,82.31,82.07,82.28,92800.0,31.6602,31.7528,31.6602,31.7412,92800.0
2007-08-23 09:30:00,82.07,82.17,81.84,81.99,114600.0,31.6602,31.6988,31.5715,31.6293,114600.0
2007-08-23 10:00:00,82.0,82.18,81.69,81.88,54900.0,31.6332,31.7026,31.5136,31.5869,54900.0
2007-08-23 10:30:00,81.85,82.09,81.83,81.98,40400.0,31.5753,31.6679,31.5676,31.6255,40400.0
2007-08-23 11:00:00,82.0,82.04,81.81,81.86,28400.0,31.6332,31.6486,31.5599,31.5792,28400.0
2007-08-23 11:30:00,81.89,82.05,81.32,81.39,80900.0,31.5908,31.6525,31.3709,31.3979,80900.0
2007-08-23 12:00:00,81.43,81.69,81.43,81.62,26400.0,31.4133,31.5136,31.4133,31.4866,26400.0
2007-08-23 12:30:00,81.61,81.78,81.47,81.5,34300.0,31.4827,31.5483,31.4287,31.4403,34300.0
2007-08-23 13:00:00,81.48,81.67,81.47,81.57,79800.0,31.4326,31.5059,31.4287,31.4673,79800.0
2007-08-23 13:30:00,81.62,81.87,81.62,81.85,32600.0,31.4866,31.583,31.4866,31.5753,32600.0
2007-08-23 14:00:00,81.85,81.95,81.74,81.78,55200.0,31.5753,31.6139,31.5329,31.5483,55200.0
2007-08-23 14:30:00,81.83,81.87,81.51,81.59,67400.0,31.5676,31.583,31.4442,31.475,67400.0
2007-08-23 15:00:00,81.6,81.9,81.55,81.82,93800.0,31.4789,31.5946,31.4596,31.5637,93800.0
2007-08-23 15:30:00,81.82,81.96,81.61,81.81,105800.0,31.5637,31.6178,31.4827,31.5599,105800.0
2007-08-24 09:30:00,82.27,82.42,81.68,82.14,109100.0,31.7373,31.7952,31.5097,31.6872,109100.0
2007-08-24 10:00:00,82.17,82.61,82.17,82.43,105300.0,31.6988,31.8685,31.6988,31.7991,105300.0
2007-08-24 10:30:00,82.39,82.46,82.08,82.09,38100.0,31.7836,31.8106,31.664,31.6679,38100.0
2007-08-24 11:00:00,82.1,82.13,82.02,82.05,27700.0,31.6718,31.6833,31.6409,31.6525,27700.0
2007-08-24 11:30:00,82.05,82.32,82.04,82.29,17900.0,31.6525,31.7566,31.6486,31.7451,17900.0
2007-08-24 12:00:00,82.32,82.55,82.23,82.46,47600.0,31.7566,31.8454,31.7219,31.8106,47600.0
2007-08-24 12:30:00,82.46,82.51,82.41,82.47,10700.0,31.8106,31.8299,31.7914,31.8145,10700.0
2007-08-24 13:00:00,82.45,82.57,82.42,82.54,18200.0,31.8068,31.8531,31.7952,31.8415,18200.0
2007-08-24 13:30:00,82.51,82.54,82.37,82.47,29200.0,31.8299,31.8415,31.7759,31.8145,29200.0
2007-08-24 14:00:00,82.46,82.61,82.46,82.52,40800.0,31.8106,31.8685,31.8106,31.8338,40800.0
2007-08-24 14:30:00,82.5,82.6,82.45,82.58,21900.0,31.8261,31.8646,31.8068,31.8569,21900.0
2007-08-24 15:00:00,82.59,82.59,82.38,82.52,41700.0,31.8608,31.8608,31.7798,31.8338,41700.0
2007-08-24 15:30:00,82.53,82.75,82.53,82.68,67100.0,31.8376,31.9225,31.8376,31.8955,67100.0
2007-08-27 09:30:00,82.34,82.66,82.21,82.31,16800.0,31.7643,31.8878,31.7142,31.7528,16800.0
2007-08-27 10:00:00,82.35,82.41,82.0,82.07,48700.0,31.7682,31.7914,31.6332,31.6602,48700.0
2007-08-27 10:30:00,82.13,82.32,82.07,82.27,31400.0,31.6833,31.7566,31.6602,31.7373,31400.0
2007-08-27 11:00:00,82.26,82.35,82.14,82.27,65900.0,31.7335,31.7682,31.6872,31.7373,65900.0
2007-08-27 11:30:00,82.29,82.48,82.19,82.37,36700.0,31.7451,31.8184,31.7065,31.7759,36700.0
2007-08-27 12:00:00,82.36,82.41,82.19,82.38,47300.0,31.7721,31.7914,31.7065,31.7798,47300.0
2007-08-27 12:30:00,82.37,82.44,82.27,82.27,57400.0,31.7759,31.8029,31.7373,31.7373,57400.0
2007-08-27 13:00:00,82.27,82.33,82.15,82.23,73800.0,31.7373,31.7605,31.6911,31.7219,73800.0
2007-08-27 13:30:00,82.26,82.26,82.02,82.05,29800.0,31.7335,31.7335,31.6409,31.6525,29800.0
2007-08-27 14:00:00,82.06,82.21,81.99,82.21,62800.0,31.6563,31.7142,31.6293,31.7142,62800.0
2007-08-27 14:30:00,82.21,82.33,82.16,82.19,39700.0,31.7142,31.7605,31.6949,31.7065,39700.0
2007-08-27 15:00:00,82.19,82.25,82.04,82.07,50400.0,31.7065,31.7296,31.6486,31.6602,50400.0
2007-08-27 15:30:00,82.07,82.23,82.03,82.17,72200.0,31.6602,31.7219,31.6448,31.6988,72200.0
2007-08-28 09:30:00,80.99,81.02,80.83,80.95,119500.0,31.2436,31.2551,31.1818,31.2281,119500.0
2007-08-28 10:00:00,80.97,81.17,80.78,81.02,64200.0,31.2358,31.313,31.1625,31.2551,64200.0
2007-08-28 10:30:00,81.01,81.09,80.87,80.93,37100.0,31.2513,31.2821,31.1973,31.2204,37100.0
2007-08-28 11:00:00,80.9,80.9,80.48,80.7,202000.0,31.2088,31.2088,31.0468,31.1317,202000.0
2007-08-28 11:30:00,80.73,80.8,80.54,80.7,33900.0,31.1433,31.1703,31.07,31.1317,33900.0
2007-08-28 12:00:00,80.7,80.84,80.7,80.77,39100.0,31.1317,31.1857,31.1317,31.1587,39100.0
2007-08-28 12:30:00,80.77,80.93,80.77,80.87,17700.0,31.1587,31.2204,31.1587,31.1973,17700.0
2007-08-28 13:00:00,80.85,80.86,80.72,80.8,20200.0,31.1895,31.1934,31.1394,31.1703,20200.0
2007-08-28 13:30:00,80.8,80.87,80.74,80.81,24200.0,31.1703,31.1973,31.1471,31.1741,24200.0
2007-08-28 14:00:00,80.82,80.85,80.6,80.72,52400.0,31.178,31.1895,31.0931,31.1394,52400.0
2007-08-28 14:30:00,80.72,80.76,80.36,80.4,71800.0,31.1394,31.1548,31.0005,31.016,71800.0
2007-08-28 15:00:00,80.42,80.51,80.1,80.21,93700.0,31.0237,31.0584,30.9002,30.9427,93700.0
2007-08-28 15:30:00,80.22,80.24,79.84,80.01,203800.0,30.9465,30.9542,30.7999,30.8655,203800.0
2007-08-29 09:30:00,81.01,81.1,80.72,80.72,85400.0,31.2513,31.286,31.1394,31.1394,85400.0
2007-08-29 10:00:00,80.69,80.69,80.42,80.51,63000.0,31.1278,31.1278,31.0237,31.0584,63000.0
2007-08-29 10:30:00,80.5,80.67,80.36,80.67,80600.0,31.0545,31.1201,31.0005,31.1201,80600.0
2007-08-29 11:00:00,80.66,81.11,80.65,81.0,79400.0,31.1163,31.2898,31.1124,31.2474,79400.0
2007-08-29 11:30:00,80.94,81.26,80.9,81.19,100400.0,31.2243,31.3477,31.2088,31.3207,100400.0
2007-08-29 12:00:00,81.19,81.2,80.93,80.94,52400.0,31.3207,31.3246,31.2204,31.2243,52400.0
2007-08-29 12:30:00,80.95,81.0,80.81,80.85,20700.0,31.2281,31.2474,31.1741,31.1895,20700.0
2007-08-29 13:00:00,80.82,80.88,80.6,80.7,45900.0,31.178,31.2011,31.0931,31.1317,45900.0
2007-08-29 13:30:00,80.64,80.75,80.58,80.67,40900.0,31.1085,31.151,31.0854,31.1201,40900.0
2007-08-29 14:00:00,80.7,81.04,80.7,80.96,43900.0,31.1317,31.2628,31.1317,31.232,43900.0
2007-08-29 14:30:00,80.94,81.17,80.94,81.04,55900.0,31.2243,31.313,31.2243,31.2628,55900.0
2007-08-29 15:00:00,81.01,81.39,81.01,81.35,60500.0,31.2513,31.3979,31.2513,31.3824,60500.0
2007-08-29 15:30:00,81.35,81.58,81.34,81.55,76200.0,31.3824,31.4712,31.3786,31.4596,76200.0
2007-08-30 09:30:00,80.24,80.86,80.24,80.65,102900.0,30.9542,31.1934,30.9542,31.1124,102900.0
2007-08-30 10:00:00,80.67,80.97,80.54,80.9,68800.0,31.1201,31.2358,31.07,31.2088,68800.0
2007-08-30 10:30:00,80.9,81.19,80.81,81.03,58700.0,31.2088,31.3207,31.1741,31.259,58700.0
2007-08-30 11:00:00,81.05,81.47,81.04,81.28,119200.0,31.2667,31.4287,31.2628,31.3554,119200.0
2007-08-30 11:30:00,81.27,81.42,81.22,81.28,15300.0,31.3516,31.4094,31.3323,31.3554,15300.0
2007-08-30 12:00:00,81.29,81.29,80.58,80.93,53200.0,31.3593,31.3593,31.0854,31.2204,53200.0
2007-08-30 12:30:00,80.94,81.29,80.87,81.2,12900.0,31.2243,31.3593,31.1973,31.3246,12900.0
2007-08-30 13:00:00,81.24,81.24,80.92,80.92,22900.0,31.34,31.34,31.2166,31.2166,22900.0
2007-08-30 13:30:00,80.92,80.92,80.72,80.85,48900.0,31.2166,31.2166,31.1394,31.1895,48900.0
2007-08-30 14:00:00,80.91,81.04,80.76,80.76,22000.0,31.2127,31.2628,31.1548,31.1548,22000.0
2007-08-30 14:30:00,80.74,80.77,80.51,80.65,42900.0,31.1471,31.1587,31.0584,31.1124,42900.0
2007-08-30 15:00:00,80.58,80.93,80.58,80.73,39200.0,31.0854,31.2204,31.0854,31.1433,39200.0
2007-08-30 15:30:00,80.72,80.87,80.61,80.87,46700.0,31.1394,31.1973,31.097,31.1973,46700.0
2007-08-31 09:30:00,82.16,82.34,82.05,82.2,129600.0,31.6949,31.7643,31.6525,31.7103,129600.0
2007-08-31 10:00:00,82.23,82.31,81.63,81.92,113000.0,31.7219,31.7528,31.4905,31.6023,113000.0
2007-08-31 10:30:00,81.95,82.14,81.87,82.03,145600.0,31.6139,31.6872,31.583,31.6448,145600.0
2007-08-31 11:00:00,82.06,82.09,81.72,81.9,84200.0,31.6563,31.6679,31.5252,31.5946,84200.0
2007-08-31 11:30:00,81.94,82.32,81.94,82.19,113500.0,31.61,31.7566,31.61,31.7065,113500.0
2007-08-31 12:00:00,82.17,82.25,82.05,82.21,95200.0,31.6988,31.7296,31.6525,31.7142,95200.0
2007-08-31 12:30:00,82.19,82.31,82.14,82.24,49600.0,31.7065,31.7528,31.6872,31.7258,49600.0
2007-08-31 13:00:00,82.24,82.26,82.16,82.23,22400.0,31.7258,31.7335,31.6949,31.7219,22400.0
2007-08-31 13:30:00,82.21,82.22,81.99,82.17,25800.0,31.7142,31.7181,31.6293,31.6988,25800.0
2007-08-31 14:00:00,82.18,82.25,82.02,82.07,26600.0,31.7026,31.7296,31.6409,31.6602,26600.0
2007-08-31 14:30:00,82.09,82.19,82.05,82.11,25200.0,31.6679,31.7065,31.6525,31.6756,25200.0
2007-08-31 15:00:00,82.12,82.29,82.1,82.22,23800.0,31.6795,31.7451,31.6718,31.7181,23800.0
2007-08-31 15:30:00,82.25,82.36,81.92,81.96,103700.0,31.7296,31.7721,31.6023,31.6178,103700.0
2007-09-04 09:30:00,81.74,81.89,81.58,81.81,51100.0,31.5329,31.5908,31.4712,31.5599,51100.0
2007-09-04 10:00:00,81.86,82.03,81.79,81.83,28800.0,31.5792,31.6448,31.5522,31.5676,28800.0
2007-09-04 10:30:00,81.8,82.1,81.8,81.96,26400.0,31.556,31.6718,31.556,31.6178,26400.0
2007-09-04 11:00:00,81.92,82.07,81.9,81.99,54400.0,31.6023,31.6602,31.5946,31.6293,54400.0
2007-09-04 11:30:00,81.97,82.18,81.97,82.07,12300.0,31.6216,31.7026,31.6216,31.6602,12300.0
2007-09-04 12:00:00,82.07,82.16,82.06,82.1,11900.0,31.6602,31.6949,31.6563,31.6718,11900.0
2007-09-04 12:30:00,82.13,82.29,82.13,82.19,16200.0,31.6833,31.7451,31.6833,31.7065,16200.0
2007-09-04 13:00:00,82.18,82.31,82.1,82.29,35500.0,31.7026,31.7528,31.6718,31.7451,35500.0
2007-09-04 13:30:00,82.29,82.3,82.17,82.26,13100.0,31.7451,31.7489,31.6988,31.7335,13100.0
2007-09-04 14:00:00,82.21,82.31,82.12,82.3,18500.0,31.7142,31.7528,31.6795,31.7489,18500.0
2007-09-04 14:30:00,82.29,82.44,82.28,82.43,22400.0,31.7451,31.8029,31.7412,31.7991,22400.0
2007-09-04 15:00:00,82.44,82.53,82.35,82.51,36400.0,31.8029,31.8376,31.7682,31.8299,36400.0
2007-09-04 15:30:00,82.53,82.58,82.17,82.17,151600.0,31.8376,31.8569,31.6988,31.6988,151600.0
2007-09-05 09:30:00,81.17,81.3,81.15,81.21,121600.0,31.313,31.3631,31.3053,31.3284,121600.0
2007-09-05 10:00:00,81.18,81.18,81.0,81.09,100200.0,31.3169,31.3169,31.2474,31.2821,100200.0
2007-09-05 10:30:00,81.09,81.25,81.04,81.23,60000.0,31.2821,31.3439,31.2628,31.3361,60000.0
2007-09-05 11:00:00,81.23,81.29,81.05,81.11,63500.0,31.3361,31.3593,31.2667,31.2898,63500.0
2007-09-05 11:30:00,81.18,81.4,81.02,81.39,97400.0,31.3169,31.4017,31.2551,31.3979,97400.0
2007-09-05 12:00:00,81.4,81.54,81.4,81.51,27000.0,31.4017,31.4557,31.4017,31.4442,27000.0
2007-09-05 12:30:00,81.5,81.51,81.41,81.48,12800.0,31.4403,31.4442,31.4056,31.4326,12800.0
2007-09-05 13:00:00,81.45,81.59,81.39,81.43,29500.0,31.421,31.475,31.3979,31.4133,29500.0
2007-09-05 13:30:00,81.39,81.52,81.37,81.39,43900.0,31.3979,31.448,31.3901,31.3979,43900.0
2007-09-05 14:00:00,81.43,81.5,81.08,81.15,30100.0,31.4133,31.4403,31.2783,31.3053,30100.0
2007-09-05 14:30:00,81.15,81.39,81.13,81.39,42000.0,31.3053,31.3979,31.2976,31.3979,42000.0
2007-09-05 15:00:00,81.34,81.46,81.26,81.36,17000.0,31.3786,31.4249,31.3477,31.3863,17000.0
2007-09-05 15:30:00,81.34,81.52,81.19,81.35,69300.0,31.3786,31.448,31.3207,31.3824,69300.0
2007-09-06 09:30:00,80.92,81.07,80.72,80.8,103800.0,31.2166,31.2744,31.1394,31.1703,103800.0
2007-09-06 10:00:00,80.8,80.81,80.52,80.54,46300.0,31.1703,31.1741,31.0622,31.07,46300.0
2007-09-06 10:30:00,80.55,81.12,80.53,81.09,22300.0,31.0738,31.2937,31.0661,31.2821,22300.0
2007-09-06 11:00:00,81.09,81.5,81.06,81.49,36300.0,31.2821,31.4403,31.2706,31.4364,36300.0
2007-09-06 11:30:00,81.49,81.86,81.49,81.73,50800.0,31.4364,31.5792,31.4364,31.529,50800.0
2007-09-06 12:00:00,81.69,81.99,81.59,81.86,22700.0,31.5136,31.6293,31.475,31.5792,22700.0
2007-09-06 12:30:00,81.87,81.88,81.5,81.7,19800.0,31.583,31.5869,31.4403,31.5175,19800.0
2007-09-06 13:00:00,81.72,81.75,81.54,81.72,10100.0,31.5252,31.5367,31.4557,31.5252,10100.0
2007-09-06 13:30:00,81.68,81.71,81.58,81.67,12800.0,31.5097,31.5213,31.4712,31.5059,12800.0
2007-09-06 14:00:00,81.7,81.79,81.65,81.7,15600.0,31.5175,31.5522,31.4982,31.5175,15600.0
2007-09-06 14:30:00,81.7,81.74,81.51,81.62,18100.0,31.5175,31.5329,31.4442,31.4866,18100.0
2007-09-06 15:00:00,81.68,81.75,81.55,81.61,17300.0,31.5097,31.5367,31.4596,31.4827,17300.0
2007-09-06 15:30:00,81.61,81.75,81.56,81.68,39100.0,31.4827,31.5367,31.4634,31.5097,39100.0
2007-09-07 09:30:00,81.02,81.19,81.0,81.07,61900.0,31.2551,31.3207,31.2474,31.2744,61900.0
2007-09-07 10:00:00,81.08,81.14,80.89,80.9,40700.0,31.2783,31.3014,31.205,31.2088,40700.0
2007-09-07 10:30:00,80.88,80.9,80.66,80.66,38500.0,31.2011,31.2088,31.1163,31.1163,38500.0
2007-09-07 11:00:00,80.7,80.71,80.33,80.35,59700.0,31.1317,31.1355,30.9889,30.9967,59700.0
2007-09-07 11:30:00,80.33,80.81,80.33,80.81,74600.0,30.9889,31.1741,30.9889,31.1741,74600.0
2007-09-07 12:00:00,80.8,80.99,80.68,80.95,45100.0,31.1703,31.2436,31.124,31.2281,45100.0
2007-09-07 12:30:00,80.97,81.04,80.72,80.8,21300.0,31.2358,31.2628,31.1394,31.1703,21300.0
2007-09-07 13:00:00,80.85,81.08,80.83,81.02,21400.0,31.1895,31.2783,31.1818,31.2551,21400.0
2007-09-07 13:30:00,81.02,81.06,80.77,80.83,27300.0,31.2551,31.2706,31.1587,31.1818,27300.0
2007-09-07 14:00:00,80.81,80.81,80.51,80.63,72100.0,31.1741,31.1741,31.0584,31.1047,72100.0
2007-09-07 14:30:00,80.65,80.81,80.59,80.59,61600.0,31.1124,31.1741,31.0892,31.0892,61600.0
2007-09-07 15:00:00,80.56,80.81,80.51,80.57,59400.0,31.0777,31.1741,31.0584,31.0815,59400.0
2007-09-07 15:30:00,80.58,80.78,80.55,80.63,63800.0,31.0854,31.1625,31.0738,31.1047,63800.0
2007-09-10 09:30:00,81.01,81.01,80.76,80.76,134500.0,31.2513,31.2513,31.1548,31.1548,134500.0
2007-09-10 10:00:00,80.74,80.86,80.56,80.58,49900.0,31.1471,31.1934,31.0777,31.0854,49900.0
2007-09-10 10:30:00,80.58,80.61,80.28,80.41,66000.0,31.0854,31.097,30.9697,31.0198,66000.0
2007-09-10 11:00:00,80.41,80.47,80.11,80.22,30000.0,31.0198,31.043,30.9041,30.9465,30000.0
2007-09-10 11:30:00,80.25,80.37,80.14,80.28,18800.0,30.9581,31.0044,30.9157,30.9697,18800.0
2007-09-10 12:00:00,80.29,80.37,80.16,80.3,12400.0,30.9735,31.0044,30.9234,30.9774,12400.0
2007-09-10 12:30:00,80.33,80.38,80.23,80.38,7000.0,30.9889,31.0082,30.9504,31.0082,7000.0
2007-09-10 13:00:00,80.33,80.64,80.3,80.64,23200.0,30.9889,31.1085,30.9774,31.1085,23200.0
2007-09-10 13:30:00,80.63,80.7,80.47,80.49,33900.0,31.1047,31.1317,31.043,31.0507,33900.0
2007-09-10 14:00:00,80.49,80.67,80.37,80.61,21500.0,31.0507,31.1201,31.0044,31.097,21500.0
2007-09-10 14:30:00,80.67,80.83,80.64,80.8,31800.0,31.1201,31.1818,31.1085,31.1703,31800.0
2007-09-10 15:00:00,80.82,81.11,80.66,80.89,44400.0,31.178,31.2898,31.1163,31.205,44400.0
2007-09-10 15:30:00,80.87,80.95,80.5,80.52,50700.0,31.1973,31.2281,31.0545,31.0622,50700.0
2007-09-11 09:30:00,81.11,81.34,81.11,81.27,65100.0,31.2898,31.3786,31.2898,31.3516,65100.0
2007-09-11 10:00:00,81.27,81.42,81.2,81.39,70200.0,31.3516,31.4094,31.3246,31.3979,70200.0
2007-09-11 10:30:00,81.37,81.61,81.32,81.45,52600.0,31.3901,31.4827,31.3709,31.421,52600.0
2007-09-11 11:00:00,81.44,81.48,81.33,81.47,92600.0,31.4172,31.4326,31.3747,31.4287,92600.0
2007-09-11 11:30:00,81.45,81.45,81.2,81.36,47800.0,31.421,31.421,31.3246,31.3863,47800.0
2007-09-11 12:00:00,81.36,81.38,81.2,81.36,14400.0,31.3863,31.394,31.3246,31.3863,14400.0
2007-09-11 12:30:00,81.36,81.41,81.24,81.38,20500.0,31.3863,31.4056,31.34,31.394,20500.0
2007-09-11 13:00:00,81.39,81.58,81.39,81.58,44300.0,31.3979,31.4712,31.3979,31.4712,44300.0
2007-09-11 13:30:00,81.56,81.68,81.5,81.54,34300.0,31.4634,31.5097,31.4403,31.4557,34300.0
2007-09-11 14:00:00,81.55,81.67,81.5,81.62,46800.0,31.4596,31.5059,31.4403,31.4866,46800.0
2007-09-11 14:30:00,81.62,81.68,81.39,81.67,104700.0,31.4866,31.5097,31.3979,31.5059,104700.0
2007-09-11 15:00:00,81.67,81.85,81.49,81.77,103200.0,31.5059,31.5753,31.4364,31.5445,103200.0
2007-09-11 15:30:00,81.77,81.78,81.48,81.78,88800.0,31.5445,31.5483,31.4326,31.5483,88800.0
2007-09-12 09:30:00,81.04,81.21,80.89,81.21,156100.0,31.2628,31.3284,31.205,31.3284,156100.0
2007-09-12 10:00:00,81.19,81.31,81.01,81.25,32800.0,31.3207,31.367,31.2513,31.3439,32800.0
2007-09-12 10:30:00,81.26,81.52,81.18,81.18,40000.0,31.3477,31.448,31.3169,31.3169,40000.0
2007-09-12 11:00:00,81.2,81.61,81.2,81.22,29400.0,31.3246,31.4827,31.3246,31.3323,29400.0
2007-09-12 11:30:00,81.26,81.35,81.25,81.27,32700.0,31.3477,31.3824,31.3439,31.3516,32700.0
2007-09-12 12:00:00,81.3,81.41,81.17,81.19,10400.0,31.3631,31.4056,31.313,31.3207,10400.0
2007-09-12 12:30:00,81.15,81.32,81.15,81.23,6800.0,31.3053,31.3709,31.3053,31.3361,6800.0
2007-09-12 13:00:00,81.2,81.26,81.05,81.06,19900.0,31.3246,31.3477,31.2667,31.2706,19900.0
2007-09-12 13:30:00,81.08,81.24,81.0,81.12,24100.0,31.2783,31.34,31.2474,31.2937,24100.0
2007-09-12 14:00:00,81.11,81.33,81.03,81.1,37500.0,31.2898,31.3747,31.259,31.286,37500.0
2007-09-12 14:30:00,81.1,81.25,81.06,81.24,39400.0,31.286,31.3439,31.2706,31.34,39400.0
2007-09-12 15:00:00,81.24,81.25,81.09,81.15,50000.0,31.34,31.3439,31.2821,31.3053,50000.0
2007-09-12 15:30:00,81.13,81.37,81.07,81.29,106000.0,31.2976,31.3901,31.2744,31.3593,106000.0
2007-09-13 09:30:00,81.89,81.93,81.67,81.81,51000.0,31.5908,31.6062,31.5059,31.5599,51000.0
2007-09-13 10:00:00,81.78,82.05,81.77,81.87,58300.0,31.5483,31.6525,31.5445,31.583,58300.0
2007-09-13 10:30:00,81.87,82.09,81.84,82.02,60500.0,31.583,31.6679,31.5715,31.6409,60500.0
2007-09-13 11:00:00,82.03,82.21,82.01,82.13,52800.0,31.6448,31.7142,31.637,31.6833,52800.0
2007-09-13 11:30:00,82.13,82.13,81.87,82.02,38400.0,31.6833,31.6833,31.583,31.6409,38400.0
2007-09-13 12:00:00,82.09,82.13,81.97,82.08,19200.0,31.6679,31.6833,31.6216,31.664,19200.0
2007-09-13 12:30:00,82.08,82.17,82.03,82.14,17700.0,31.664,31.6988,31.6448,31.6872,17700.0
2007-09-13 13:00:00,82.12,82.26,82.08,82.16,89800.0,31.6795,31.7335,31.664,31.6949,89800.0
2007-09-13 13:30:00,82.14,82.24,82.07,82.07,19600.0,31.6872,31.7258,31.6602,31.6602,19600.0
2007-09-13 14:00:00,82.09,82.14,82.01,82.09,33800.0,31.6679,31.6872,31.637,31.6679,33800.0
2007-09-13 14:30:00,82.12,82.19,82.04,82.1,21200.0,31.6795,31.7065,31.6486,31.6718,21200.0
2007-09-13 15:00:00,82.11,82.21,82.02,82.04,48700.0,31.6756,31.7142,31.6409,31.6486,48700.0
2007-09-13 15:30:00,82.05,82.15,81.9,82.01,67000.0,31.6525,31.6911,31.5946,31.637,67000.0
2007-09-14 09:30:00,80.79,81.27,80.63,81.18,106200.0,31.1664,31.3516,31.1047,31.3169,106200.0
2007-09-14 10:00:00,81.19,81.58,81.18,81.45,56500.0,31.3207,31.4712,31.3169,31.421,56500.0
2007-09-14 10:30:00,81.45,81.87,81.45,81.56,46800.0,31.421,31.583,31.421,31.4634,46800.0
2007-09-14 11:00:00,81.62,81.7,81.2,81.44,54900.0,31.4866,31.5175,31.3246,31.4172,54900.0
2007-09-14 11:30:00,81.45,81.52,81.24,81.49,55500.0,31.421,31.448,31.34,31.4364,55500.0
2007-09-14 12:00:00,81.49,81.68,81.44,81.44,45000.0,31.4364,31.5097,31.4172,31.4172,45000.0
2007-09-14 12:30:00,81.43,81.5,81.22,81.32,30500.0,31.4133,31.4403,31.3323,31.3709,30500.0
2007-09-14 13:00:00,81.29,81.58,81.24,81.58,27500.0,31.3593,31.4712,31.34,31.4712,27500.0
2007-09-14 13:30:00,81.58,81.64,81.45,81.59,9500.0,31.4712,31.4943,31.421,31.475,9500.0
2007-09-14 14:00:00,81.6,81.64,81.45,81.5,12400.0,31.4789,31.4943,31.421,31.4403,12400.0
2007-09-14 14:30:00,81.48,81.57,81.39,81.51,23400.0,31.4326,31.4673,31.3979,31.4442,23400.0
2007-09-14 15:00:00,81.51,81.61,81.48,81.58,13400.0,31.4442,31.4827,31.4326,31.4712,13400.0
2007-09-14 15:30:00,81.58,81.67,81.46,81.52,73700.0,31.4712,31.5059,31.4249,31.448,73700.0
2007-09-17 09:30:00,80.52,80.63,80.37,80.4,155600.0,31.0622,31.1047,31.0044,31.016,155600.0
2007-09-17 10:00:00,80.42,80.68,80.4,80.51,97600.0,31.0237,31.124,31.016,31.0584,97600.0
2007-09-17 10:30:00,80.47,80.47,80.25,80.31,189000.0,31.043,31.043,30.9581,30.9812,189000.0
2007-09-17 11:00:00,80.31,80.56,80.3,80.41,68500.0,30.9812,31.0777,30.9774,31.0198,68500.0
2007-09-17 11:30:00,80.46,80.54,80.27,80.38,76800.0,31.0391,31.07,30.9658,31.0082,76800.0
2007-09-17 12:00:00,80.37,80.49,80.28,80.49,34000.0,31.0044,31.0507,30.9697,31.0507,34000.0
2007-09-17 12:30:00,80.45,80.52,80.43,80.51,21100.0,31.0352,31.0622,31.0275,31.0584,21100.0
2007-09-17 13:00:00,80.51,80.65,80.46,80.59,24300.0,31.0584,31.1124,31.0391,31.0892,24300.0
2007-09-17 13:30:00,80.59,80.6,80.51,80.51,38600.0,31.0892,31.0931,31.0584,31.0584,38600.0
2007-09-17 14:00:00,80.53,80.71,80.52,80.7,74300.0,31.0661,31.1355,31.0622,31.1317,74300.0
2007-09-17 14:30:00,80.68,80.72,80.5,80.5,40200.0,31.124,31.1394,31.0545,31.0545,40200.0
2007-09-17 15:00:00,80.5,80.66,80.46,80.56,47100.0,31.0545,31.1163,31.0391,31.0777,47100.0
2007-09-17 15:30:00,80.55,80.59,80.48,80.5,89600.0,31.0738,31.0892,31.0468,31.0545,89600.0
2007-09-18 09:30:00,81.29,81.31,80.97,81.18,72300.0,31.3593,31.367,31.2358,31.3169,72300.0
2007-09-18 10:00:00,81.15,81.48,81.1,81.41,93600.0,31.3053,31.4326,31.286,31.4056,93600.0
2007-09-18 10:30:00,81.43,81.54,81.36,81.54,36200.0,31.4133,31.4557,31.3863,31.4557,36200.0
2007-09-18 11:00:00,81.51,81.66,81.43,81.53,53900.0,31.4442,31.502,31.4133,31.4519,53900.0
2007-09-18 11:30:00,81.47,81.55,81.33,81.37,28400.0,31.4287,31.4596,31.3747,31.3901,28400.0
2007-09-18 12:00:00,81.38,81.39,81.27,81.37,16800.0,31.394,31.3979,31.3516,31.3901,16800.0
2007-09-18 12:30:00,81.39,81.45,81.33,81.34,17800.0,31.3979,31.421,31.3747,31.3786,17800.0
2007-09-18 13:00:00,81.37,81.39,81.26,81.34,36400.0,31.3901,31.3979,31.3477,31.3786,36400.0
2007-09-18 13:30:00,81.36,81.43,81.27,81.27,24700.0,31.3863,31.4133,31.3516,31.3516,24700.0
2007-09-18 14:00:00,81.28,82.39,81.19,82.23,192500.0,31.3554,31.7836,31.3207,31.7219,192500.0
2007-09-18 14:30:00,82.26,82.95,82.25,82.58,134200.0,31.7335,31.9997,31.7296,31.8569,134200.0
2007-09-18 15:00:00,82.62,82.81,82.49,82.81,201400.0,31.8724,31.9457,31.8222,31.9457,201400.0
2007-09-18 15:30:00,82.8,82.95,82.71,82.85,197300.0,31.9418,31.9997,31.9071,31.9611,197300.0
2007-09-19 09:30:00,83.62,83.67,83.46,83.56,80300.0,32.2581,32.2774,32.1964,32.235,80300.0
2007-09-19 10:00:00,83.56,83.58,83.41,83.47,70500.0,32.235,32.2427,32.1771,32.2003,70500.0
2007-09-19 10:30:00,83.47,83.67,83.25,83.67,59800.0,32.2003,32.2774,32.1154,32.2774,59800.0
2007-09-19 11:00:00,83.65,83.89,83.45,83.49,171000.0,32.2697,32.3623,32.1926,32.208,171000.0
2007-09-19 11:30:00,83.48,83.57,83.37,83.46,160000.0,32.2041,32.2388,32.1617,32.1964,160000.0
2007-09-19 12:00:00,83.46,83.61,83.44,83.55,36400.0,32.1964,32.2543,32.1887,32.2311,36400.0
2007-09-19 12:30:00,83.59,83.61,83.51,83.57,46000.0,32.2466,32.2543,32.2157,32.2388,46000.0
2007-09-19 13:00:00,83.59,83.59,83.26,83.39,117600.0,32.2466,32.2466,32.1193,32.1694,117600.0
2007-09-19 13:30:00,83.39,83.57,83.39,83.53,64800.0,32.1694,32.2388,32.1694,32.2234,64800.0
2007-09-19 14:00:00,83.53,83.58,83.41,83.52,81100.0,32.2234,32.2427,32.1771,32.2196,81100.0
2007-09-19 14:30:00,83.49,83.69,83.49,83.65,67000.0,32.208,32.2851,32.208,32.2697,67000.0
2007-09-19 15:00:00,83.62,83.66,83.48,83.63,53300.0,32.2581,32.2736,32.2041,32.262,53300.0
2007-09-19 15:30:00,83.63,83.64,83.32,83.41,94400.0,32.262,32.2658,32.1424,32.1771,94400.0
2007-09-20 09:30:00,83.26,83.43,83.26,83.36,172100.0,32.1193,32.1848,32.1193,32.1578,172100.0
2007-09-20 10:00:00,83.35,83.48,83.26,83.34,73300.0,32.154,32.2041,32.1193,32.1501,73300.0
2007-09-20 10:30:00,83.34,83.36,83.22,83.22,66500.0,32.1501,32.1578,32.1038,32.1038,66500.0
2007-09-20 11:00:00,83.22,83.44,83.17,83.44,77500.0,32.1038,32.1887,32.0845,32.1887,77500.0
2007-09-20 11:30:00,83.47,83.52,83.34,83.35,28200.0,32.2003,32.2196,32.1501,32.154,28200.0
2007-09-20 12:00:00,83.35,83.49,83.35,83.4,59200.0,32.154,32.208,32.154,32.1733,59200.0
2007-09-20 12:30:00,83.4,83.46,83.36,83.41,106400.0,32.1733,32.1964,32.1578,32.1771,106400.0
2007-09-20 13:00:00,83.42,83.52,83.29,83.34,46000.0,32.181,32.2196,32.1308,32.1501,46000.0
2007-09-20 13:30:00,83.34,83.46,83.26,83.35,31400.0,32.1501,32.1964,32.1193,32.154,31400.0
2007-09-20 14:00:00,83.36,83.43,83.22,83.22,42400.0,32.1578,32.1848,32.1038,32.1038,42400.0
2007-09-20 14:30:00,83.23,83.32,83.06,83.19,95900.0,32.1077,32.1424,32.0421,32.0923,95900.0
2007-09-20 15:00:00,83.15,83.29,82.99,83.21,79100.0,32.0768,32.1308,32.0151,32.1,79100.0
2007-09-20 15:30:00,83.23,83.27,83.05,83.27,159600.0,32.1077,32.1231,32.0382,32.1231,159600.0
2007-09-21 09:30:00,83.42,83.62,83.42,83.46,112300.0,32.181,32.2581,32.181,32.1964,112300.0
2007-09-21 10:00:00,83.47,83.74,83.47,83.59,89000.0,32.2003,32.3044,32.2003,32.2466,89000.0
2007-09-21 10:30:00,83.61,83.88,83.55,83.86,85600.0,32.2543,32.3584,32.2311,32.3507,85600.0
2007-09-21 11:00:00,83.86,84.02,83.7,83.71,109100.0,32.3507,32.4124,32.289,32.2929,109100.0
2007-09-21 11:30:00,83.71,83.99,83.7,83.94,35800.0,32.2929,32.4009,32.289,32.3816,35800.0
2007-09-21 12:00:00,83.94,84.12,83.94,84.12,47100.0,32.3816,32.451,32.3816,32.451,47100.0
2007-09-21 12:30:00,84.12,84.2,83.89,83.89,30700.0,32.451,32.4819,32.3623,32.3623,30700.0
2007-09-21 13:00:00,83.89,83.95,83.82,83.82,24200.0,32.3623,32.3854,32.3353,32.3353,24200.0
2007-09-21 13:30:00,83.82,83.99,83.81,83.94,40000.0,32.3353,32.4009,32.3314,32.3816,40000.0
2007-09-21 14:00:00,83.9,84.02,83.84,83.97,24700.0,32.3661,32.4124,32.343,32.3932,24700.0
2007-09-21 14:30:00,83.99,84.02,83.83,83.89,28600.0,32.4009,32.4124,32.3391,32.3623,28600.0
2007-09-21 15:00:00,83.85,84.0,83.83,83.9,30400.0,32.3469,32.4047,32.3391,32.3661,30400.0
2007-09-21 15:30:00,83.89,83.92,83.82,83.9,39400.0,32.3623,32.3739,32.3353,32.3661,39400.0
2007-09-24 09:30:00,83.69,83.74,83.46,83.57,36200.0,32.2851,32.3044,32.1964,32.2388,36200.0
2007-09-24 10:00:00,83.58,83.78,83.49,83.78,37600.0,32.2427,32.3199,32.208,32.3199,37600.0
2007-09-24 10:30:00,83.82,83.84,83.33,83.53,50400.0,32.3353,32.343,32.1463,32.2234,50400.0
2007-09-24 11:00:00,83.51,83.54,83.38,83.51,38200.0,32.2157,32.2273,32.1655,32.2157,38200.0
2007-09-24 11:30:00,83.49,83.58,83.46,83.51,12900.0,32.208,32.2427,32.1964,32.2157,12900.0
2007-09-24 12:00:00,83.5,83.53,83.48,83.52,11200.0,32.2118,32.2234,32.2041,32.2196,11200.0
2007-09-24 12:30:00,83.53,83.55,83.43,83.47,11600.0,32.2234,32.2311,32.1848,32.2003,11600.0
2007-09-24 13:00:00,83.49,83.54,83.34,83.36,18000.0,32.208,32.2273,32.1501,32.1578,18000.0
2007-09-24 13:30:00,83.36,83.43,83.34,83.37,19100.0,32.1578,32.1848,32.1501,32.1617,19100.0
2007-09-24 14:00:00,83.38,83.47,83.15,83.21,39100.0,32.1655,32.2003,32.0768,32.1,39100.0
2007-09-24 14:30:00,83.19,83.29,83.13,83.29,42600.0,32.0923,32.1308,32.0691,32.1308,42600.0
2007-09-24 15:00:00,83.26,83.29,83.17,83.26,39800.0,32.1193,32.1308,32.0845,32.1193,39800.0
2007-09-24 15:30:00,83.3,83.33,83.14,83.17,73900.0,32.1347,32.1463,32.073,32.0845,73900.0
2007-09-25 09:30:00,83.36,83.51,83.25,83.38,204400.0,32.1578,32.2157,32.1154,32.1655,204400.0
2007-09-25 10:00:00,83.3,83.51,83.22,83.41,44100.0,32.1347,32.2157,32.1038,32.1771,44100.0
2007-09-25 10:30:00,83.46,83.62,83.42,83.42,127900.0,32.1964,32.2581,32.181,32.181,127900.0
2007-09-25 11:00:00,83.43,83.7,83.43,83.62,68300.0,32.1848,32.289,32.1848,32.2581,68300.0
2007-09-25 11:30:00,83.63,83.68,83.19,83.28,24800.0,32.262,32.2813,32.0923,32.127,24800.0
2007-09-25 12:00:00,83.34,83.34,83.22,83.31,5200.0,32.1501,32.1501,32.1038,32.1385,5200.0
2007-09-25 12:30:00,83.34,83.36,83.24,83.35,24600.0,32.1501,32.1578,32.1115,32.154,24600.0
2007-09-25 13:00:00,83.34,83.44,83.32,83.35,70200.0,32.1501,32.1887,32.1424,32.154,70200.0
2007-09-25 13:30:00,83.36,83.41,83.26,83.36,38100.0,32.1578,32.1771,32.1193,32.1578,38100.0
2007-09-25 14:00:00,83.36,83.53,83.31,83.51,24700.0,32.1578,32.2234,32.1385,32.2157,24700.0
2007-09-25 14:30:00,83.5,83.61,83.49,83.55,10700.0,32.2118,32.2543,32.208,32.2311,10700.0
2007-09-25 15:00:00,83.59,83.64,83.41,83.53,31600.0,32.2466,32.2658,32.1771,32.2234,31600.0
2007-09-25 15:30:00,83.58,83.71,83.35,83.66,71900.0,32.2427,32.2929,32.154,32.2736,71900.0
2007-09-26 09:30:00,84.33,84.48,84.28,84.37,103900.0,32.532,32.5899,32.5127,32.5475,103900.0
2007-09-26 10:00:00,84.39,84.39,84.12,84.12,39800.0,32.5552,32.5552,32.451,32.451,39800.0
2007-09-26 10:30:00,84.1,84.1,83.73,83.93,46400.0,32.4433,32.4433,32.3006,32.3777,46400.0
2007-09-26 11:00:00,83.94,84.05,83.74,83.89,27300.0,32.3816,32.424,32.3044,32.3623,27300.0
2007-09-26 11:30:00,83.89,83.94,83.81,83.88,20800.0,32.3623,32.3816,32.3314,32.3584,20800.0
2007-09-26 12:00:00,83.87,83.91,83.83,83.88,15900.0,32.3546,32.37,32.3391,32.3584,15900.0
2007-09-26 12:30:00,83.88,83.9,83.81,83.81,14600.0,32.3584,32.3661,32.3314,32.3314,14600.0
2007-09-26 13:00:00,83.83,83.9,83.82,83.87,37800.0,32.3391,32.3661,32.3353,32.3546,37800.0
2007-09-26 13:30:00,83.87,83.87,83.57,83.59,29800.0,32.3546,32.3546,32.2388,32.2466,29800.0
2007-09-26 14:00:00,83.59,83.78,83.59,83.76,25400.0,32.2466,32.3199,32.2466,32.3121,25400.0
2007-09-26 14:30:00,83.75,83.81,83.66,83.7,38800.0,32.3083,32.3314,32.2736,32.289,38800.0
2007-09-26 15:00:00,83.68,84.04,83.65,84.02,96100.0,32.2813,32.4202,32.2697,32.4124,96100.0
2007-09-26 15:30:00,84.0,84.0,83.81,83.85,67300.0,32.4047,32.4047,32.3314,32.3469,67300.0
2007-09-27 09:30:00,84.6,84.83,84.42,84.48,94100.0,32.6362,32.7249,32.5668,32.5899,94100.0
2007-09-27 10:00:00,84.46,84.46,84.12,84.13,80500.0,32.5822,32.5822,32.451,32.4549,80500.0
2007-09-27 10:30:00,84.15,84.36,84.05,84.29,70200.0,32.4626,32.5436,32.424,32.5166,70200.0
2007-09-27 11:00:00,84.3,84.32,83.94,84.02,31100.0,32.5205,32.5282,32.3816,32.4124,31100.0
2007-09-27 11:30:00,84.0,84.23,83.93,84.07,18500.0,32.4047,32.4935,32.3777,32.4317,18500.0
2007-09-27 12:00:00,84.06,84.18,84.0,84.1,12500.0,32.4279,32.4742,32.4047,32.4433,12500.0
2007-09-27 12:30:00,84.08,84.15,84.06,84.14,7900.0,32.4356,32.4626,32.4279,32.4587,7900.0
2007-09-27 13:00:00,84.16,84.21,84.07,84.15,30600.0,32.4664,32.4857,32.4317,32.4626,30600.0
2007-09-27 13:30:00,84.15,84.21,84.09,84.17,12900.0,32.4626,32.4857,32.4394,32.4703,12900.0
2007-09-27 14:00:00,84.17,84.31,84.15,84.25,28700.0,32.4703,32.5243,32.4626,32.5012,28700.0
2007-09-27 14:30:00,84.26,84.29,84.09,84.21,45000.0,32.505,32.5166,32.4394,32.4857,45000.0
2007-09-27 15:00:00,84.21,84.41,84.21,84.36,27800.0,32.4857,32.5629,32.4857,32.5436,27800.0
2007-09-27 15:30:00,84.35,84.38,84.23,84.35,42700.0,32.5397,32.5513,32.4935,32.5397,42700.0
2007-09-28 09:30:00,83.92,83.97,83.72,83.73,30000.0,32.3739,32.3932,32.2967,32.3006,30000.0
2007-09-28 10:00:00,83.74,83.84,83.53,83.54,27600.0,32.3044,32.343,32.2234,32.2273,27600.0
2007-09-28 10:30:00,83.51,83.76,83.34,83.67,51500.0,32.2157,32.3121,32.1501,32.2774,51500.0
2007-09-28 11:00:00,83.65,84.01,83.64,83.94,24900.0,32.2697,32.4086,32.2658,32.3816,24900.0
2007-09-28 11:30:00,83.98,84.12,83.93,84.06,12300.0,32.397,32.451,32.3777,32.4279,12300.0
2007-09-28 12:00:00,84.01,84.1,83.94,84.05,12900.0,32.4086,32.4433,32.3816,32.424,12900.0
2007-09-28 12:30:00,84.06,84.11,83.99,84.04,4300.0,32.4279,32.4472,32.4009,32.4202,4300.0
2007-09-28 13:00:00,84.03,84.09,83.97,84.05,13700.0,32.4163,32.4394,32.3932,32.424,13700.0
2007-09-28 13:30:00,84.09,84.12,84.05,84.1,16200.0,32.4394,32.451,32.424,32.4433,16200.0
2007-09-28 14:00:00,84.12,84.35,84.05,84.12,39100.0,32.451,32.5397,32.424,32.451,39100.0
2007-09-28 14:30:00,84.11,84.13,84.03,84.1,18000.0,32.4472,32.4549,32.4163,32.4433,18000.0
2007-09-28 15:00:00,84.09,84.09,83.89,83.93,14500.0,32.4394,32.4394,32.3623,32.3777,14500.0
2007-09-28 15:30:00,83.93,84.04,83.93,84.04,27000.0,32.3777,32.4202,32.3777,32.4202,27000.0
2007-10-01 09:30:00,83.83,84.12,83.68,83.92,35300.0,32.3391,32.451,32.2813,32.3739,35300.0
2007-10-01 10:00:00,83.93,84.22,83.93,84.07,56800.0,32.3777,32.4896,32.3777,32.4317,56800.0
2007-10-01 10:30:00,84.12,84.25,84.06,84.16,44500.0,32.451,32.5012,32.4279,32.4664,44500.0
2007-10-01 11:00:00,84.16,84.33,84.05,84.06,50400.0,32.4664,32.532,32.424,32.4279,50400.0
2007-10-01 11:30:00,84.09,84.55,84.09,84.53,26800.0,32.4394,32.6169,32.4394,32.6092,26800.0
2007-10-01 12:00:00,84.53,84.6,84.47,84.58,29700.0,32.6092,32.6362,32.586,32.6285,29700.0
2007-10-01 12:30:00,84.6,84.64,84.51,84.62,24900.0,32.6362,32.6516,32.6015,32.6439,24900.0
2007-10-01 13:00:00,84.62,84.8,84.59,84.77,41800.0,32.6439,32.7133,32.6323,32.7018,41800.0
2007-10-01 13:30:00,84.75,84.9,84.74,84.81,39100.0,32.6941,32.7519,32.6902,32.7172,39100.0
2007-10-01 14:00:00,84.81,84.93,84.77,84.8,63400.0,32.7172,32.7635,32.7018,32.7133,63400.0
2007-10-01 14:30:00,84.76,84.81,84.72,84.8,36700.0,32.6979,32.7172,32.6825,32.7133,36700.0
2007-10-01 15:00:00,84.82,84.93,84.8,84.86,46100.0,32.7211,32.7635,32.7133,32.7365,46100.0
2007-10-01 15:30:00,84.86,84.88,84.55,84.67,48100.0,32.7365,32.7442,32.6169,32.6632,48100.0
2007-10-02 09:30:00,85.24,85.38,85.17,85.26,139700.0,32.8831,32.9371,32.8561,32.8908,139700.0
2007-10-02 10:00:00,85.25,85.25,84.93,84.98,75600.0,32.8869,32.8869,32.7635,32.7828,75600.0
2007-10-02 10:30:00,84.96,85.02,84.78,84.9,66400.0,32.7751,32.7982,32.7056,32.7519,66400.0
2007-10-02 11:00:00,84.92,84.93,84.78,84.9,34500.0,32.7596,32.7635,32.7056,32.7519,34500.0
2007-10-02 11:30:00,84.95,84.95,84.74,84.8,28400.0,32.7712,32.7712,32.6902,32.7133,28400.0
2007-10-02 12:00:00,84.8,84.82,84.64,84.75,31800.0,32.7133,32.7211,32.6516,32.6941,31800.0
2007-10-02 12:30:00,84.74,84.76,84.66,84.71,19900.0,32.6902,32.6979,32.6593,32.6786,19900.0
2007-10-02 13:00:00,84.71,84.75,84.62,84.67,32500.0,32.6786,32.6941,32.6439,32.6632,32500.0
2007-10-02 13:30:00,84.67,84.75,84.67,84.72,21300.0,32.6632,32.6941,32.6632,32.6825,21300.0
2007-10-02 14:00:00,84.72,84.82,84.7,84.78,25300.0,32.6825,32.7211,32.6748,32.7056,25300.0
2007-10-02 14:30:00,84.79,84.86,84.76,84.81,36600.0,32.7095,32.7365,32.6979,32.7172,36600.0
2007-10-02 15:00:00,84.81,84.94,84.76,84.85,43800.0,32.7172,32.7674,32.6979,32.7326,43800.0
2007-10-02 15:30:00,84.84,85.07,84.8,84.99,56800.0,32.7288,32.8175,32.7133,32.7866,56800.0
2007-10-03 09:30:00,87.34,87.46,86.95,86.98,409100.0,33.6932,33.7395,33.5427,33.5543,409100.0
2007-10-03 10:00:00,86.96,87.23,86.91,87.15,153000.0,33.5466,33.6508,33.5273,33.6199,153000.0
2007-10-03 10:30:00,87.16,87.22,86.92,87.08,177100.0,33.6238,33.6469,33.5312,33.5929,177100.0
2007-10-03 11:00:00,87.08,87.2,86.76,86.81,257800.0,33.5929,33.6392,33.4695,33.4887,257800.0
2007-10-03 11:30:00,86.82,86.96,86.74,86.93,36600.0,33.4926,33.5466,33.4617,33.535,36600.0
2007-10-03 12:00:00,86.94,86.95,86.72,86.75,43100.0,33.5389,33.5427,33.454,33.4656,43100.0
2007-10-03 12:30:00,86.75,86.82,86.72,86.76,19700.0,33.4656,33.4926,33.454,33.4695,19700.0
2007-10-03 13:00:00,86.76,86.8,86.63,86.65,40100.0,33.4695,33.4849,33.4193,33.427,40100.0
2007-10-03 13:30:00,86.65,86.72,86.49,86.56,65000.0,33.427,33.454,33.3653,33.3923,65000.0
2007-10-03 14:00:00,86.57,86.67,86.45,86.51,83900.0,33.3962,33.4347,33.3499,33.373,83900.0
2007-10-03 14:30:00,86.5,86.55,86.36,86.44,47000.0,33.3692,33.3884,33.3151,33.346,47000.0
2007-10-03 15:00:00,86.45,86.61,86.4,86.52,96000.0,33.3499,33.4116,33.3306,33.3769,96000.0
2007-10-03 15:30:00,86.49,86.65,86.43,86.48,109800.0,33.3653,33.427,33.3421,33.3614,109800.0
2007-10-04 09:30:00,88.21,88.43,88.06,88.29,297500.0,34.0288,34.1137,33.971,34.0597,297500.0
2007-10-04 10:00:00,88.27,88.61,88.17,88.59,144600.0,34.052,34.1831,34.0134,34.1754,144600.0
2007-10-04 10:30:00,88.61,89.01,88.6,88.93,204500.0,34.1831,34.3374,34.1793,34.3066,204500.0
2007-10-04 11:00:00,88.94,88.94,88.61,88.61,60800.0,34.3104,34.3104,34.1831,34.1831,60800.0
2007-10-04 11:30:00,88.61,88.7,88.36,88.39,52300.0,34.1831,34.2178,34.0867,34.0983,52300.0
2007-10-04 12:00:00,88.39,88.44,88.31,88.44,33200.0,34.0983,34.1175,34.0674,34.1175,33200.0
2007-10-04 12:30:00,88.44,88.52,88.41,88.42,29800.0,34.1175,34.1484,34.106,34.1098,29800.0
2007-10-04 13:00:00,88.4,88.48,88.24,88.38,55500.0,34.1021,34.133,34.0404,34.0944,55500.0
2007-10-04 13:30:00,88.38,88.54,88.36,88.53,55600.0,34.0944,34.1561,34.0867,34.1523,55600.0
2007-10-04 14:00:00,88.51,88.62,88.47,88.49,57700.0,34.1446,34.187,34.1291,34.1368,57700.0
2007-10-04 14:30:00,88.51,88.58,88.32,88.51,89400.0,34.1446,34.1716,34.0713,34.1446,89400.0
2007-10-04 15:00:00,88.5,88.61,88.42,88.43,138200.0,34.1407,34.1831,34.1098,34.1137,138200.0
2007-10-04 15:30:00,88.43,88.6,88.41,88.47,71200.0,34.1137,34.1793,34.106,34.1291,71200.0
2007-10-05 09:30:00,89.25,89.52,89.23,89.37,159600.0,34.43,34.5342,34.4223,34.4763,159600.0
2007-10-05 10:00:00,89.36,89.58,89.07,89.08,81900.0,34.4725,34.5573,34.3606,34.3644,81900.0
2007-10-05 10:30:00,89.03,89.37,89.03,89.36,45500.0,34.3452,34.4763,34.3452,34.4725,45500.0
2007-10-05 11:00:00,89.38,89.58,89.07,89.43,120300.0,34.4802,34.5573,34.3606,34.4995,120300.0
2007-10-05 11:30:00,89.47,89.47,89.25,89.38,56600.0,34.5149,34.5149,34.43,34.4802,56600.0
2007-10-05 12:00:00,89.37,89.43,89.28,89.43,33800.0,34.4763,34.4995,34.4416,34.4995,33800.0
2007-10-05 12:30:00,89.42,89.44,89.29,89.44,44600.0,34.4956,34.5033,34.4455,34.5033,44600.0
2007-10-05 13:00:00,89.43,89.5,89.27,89.37,33500.0,34.4995,34.5265,34.4377,34.4763,33500.0
2007-10-05 13:30:00,89.33,89.48,89.31,89.42,14200.0,34.4609,34.5187,34.4532,34.4956,14200.0
2007-10-05 14:00:00,89.41,89.59,89.41,89.58,42300.0,34.4917,34.5612,34.4917,34.5573,42300.0
2007-10-05 14:30:00,89.57,89.64,89.52,89.58,53300.0,34.5535,34.5805,34.5342,34.5573,53300.0
2007-10-05 15:00:00,89.6,89.63,89.42,89.45,44300.0,34.565,34.5766,34.4956,34.5072,44300.0
2007-10-05 15:30:00,89.48,89.51,89.29,89.46,84400.0,34.5187,34.5303,34.4455,34.511,84400.0
2007-10-08 09:30:00,87.59,87.73,87.53,87.64,163800.0,33.7896,33.8437,33.7665,33.8089,163800.0
2007-10-08 10:00:00,87.61,87.68,87.53,87.59,75600.0,33.7974,33.8244,33.7665,33.7896,75600.0
2007-10-08 10:30:00,87.6,87.61,87.44,87.58,83000.0,33.7935,33.7974,33.7318,33.7858,83000.0
2007-10-08 11:00:00,87.57,87.62,87.5,87.55,69100.0,33.7819,33.8012,33.7549,33.7742,69100.0
2007-10-08 11:30:00,87.54,87.57,87.38,87.51,48200.0,33.7704,33.7819,33.7086,33.7588,48200.0
2007-10-08 12:00:00,87.47,87.52,87.42,87.45,15600.0,33.7434,33.7626,33.7241,33.7356,15600.0
2007-10-08 12:30:00,87.45,87.63,87.45,87.58,23300.0,33.7356,33.8051,33.7356,33.7858,23300.0
2007-10-08 13:00:00,87.6,87.61,87.51,87.56,26300.0,33.7935,33.7974,33.7588,33.7781,26300.0
2007-10-08 13:30:00,87.54,87.63,87.49,87.51,27600.0,33.7704,33.8051,33.7511,33.7588,27600.0
2007-10-08 14:00:00,87.51,87.57,87.44,87.57,12700.0,33.7588,33.7819,33.7318,33.7819,12700.0
2007-10-08 14:30:00,87.55,87.69,87.55,87.63,57100.0,33.7742,33.8282,33.7742,33.8051,57100.0
2007-10-08 15:00:00,87.63,87.66,87.47,87.5,34000.0,33.8051,33.8166,33.7434,33.7549,34000.0
2007-10-08 15:30:00,87.51,87.69,87.48,87.67,79500.0,33.7588,33.8282,33.7472,33.8205,79500.0
2007-10-09 09:30:00,87.64,87.83,87.64,87.68,84500.0,33.8089,33.8822,33.8089,33.8244,84500.0
2007-10-09 10:00:00,87.68,87.72,87.52,87.54,78800.0,33.8244,33.8398,33.7626,33.7704,78800.0
2007-10-09 10:30:00,87.53,87.75,87.43,87.75,29200.0,33.7665,33.8514,33.7279,33.8514,29200.0
2007-10-09 11:00:00,87.73,87.94,87.69,87.85,18000.0,33.8437,33.9247,33.8282,33.8899,18000.0
2007-10-09 11:30:00,87.76,87.8,87.59,87.63,13000.0,33.8552,33.8707,33.7896,33.8051,13000.0
2007-10-09 12:00:00,87.63,87.73,87.63,87.66,8800.0,33.8051,33.8437,33.8051,33.8166,8800.0
2007-10-09 12:30:00,87.65,87.7,87.61,87.64,19600.0,33.8128,33.8321,33.7974,33.8089,19600.0
2007-10-09 13:00:00,87.64,87.69,87.58,87.58,7300.0,33.8089,33.8282,33.7858,33.7858,7300.0
2007-10-09 13:30:00,87.62,87.71,87.58,87.67,11400.0,33.8012,33.8359,33.7858,33.8205,11400.0
2007-10-09 14:00:00,87.68,87.73,87.59,87.71,30400.0,33.8244,33.8437,33.7896,33.8359,30400.0
2007-10-09 14:30:00,87.71,87.97,87.67,87.9,48000.0,33.8359,33.9362,33.8205,33.9092,48000.0
2007-10-09 15:00:00,87.92,88.15,87.84,87.97,32800.0,33.9169,34.0057,33.8861,33.9362,32800.0
2007-10-09 15:30:00,88.01,88.06,87.9,87.98,79700.0,33.9517,33.971,33.9092,33.9401,79700.0
2007-10-10 09:30:00,87.35,87.45,87.27,87.31,67700.0,33.6971,33.7356,33.6662,33.6816,67700.0
2007-10-10 10:00:00,87.35,87.6,87.35,87.57,35500.0,33.6971,33.7935,33.6971,33.7819,35500.0
2007-10-10 10:30:00,87.59,87.63,87.43,87.43,22500.0,33.7896,33.8051,33.7279,33.7279,22500.0
2007-10-10 11:00:00,87.43,87.53,87.43,87.48,37000.0,33.7279,33.7665,33.7279,33.7472,37000.0
2007-10-10 11:30:00,87.51,87.78,87.49,87.58,20300.0,33.7588,33.8629,33.7511,33.7858,20300.0
2007-10-10 12:00:00,87.59,87.65,87.51,87.64,19100.0,33.7896,33.8128,33.7588,33.8089,19100.0
2007-10-10 12:30:00,87.63,87.67,87.38,87.41,45000.0,33.8051,33.8205,33.7086,33.7202,45000.0
2007-10-10 13:00:00,87.41,87.47,87.34,87.37,22500.0,33.7202,33.7434,33.6932,33.7048,22500.0
2007-10-10 13:30:00,87.39,87.53,87.35,87.48,20300.0,33.7125,33.7665,33.6971,33.7472,20300.0
2007-10-10 14:00:00,87.53,87.54,87.44,87.53,28500.0,33.7665,33.7704,33.7318,33.7665,28500.0
2007-10-10 14:30:00,87.53,87.62,87.45,87.5,79200.0,33.7665,33.8012,33.7356,33.7549,79200.0
2007-10-10 15:00:00,87.52,87.82,87.52,87.76,82500.0,33.7626,33.8784,33.7626,33.8552,82500.0
2007-10-10 15:30:00,87.76,87.77,87.53,87.54,32800.0,33.8552,33.8591,33.7665,33.7704,32800.0
2007-10-11 09:30:00,89.2,89.27,88.67,88.68,99700.0,34.4107,34.4377,34.2063,34.2101,99700.0
2007-10-11 10:00:00,88.75,88.91,88.73,88.9,83600.0,34.2371,34.2989,34.2294,34.295,83600.0
2007-10-11 10:30:00,88.95,89.13,88.84,89.09,79900.0,34.3143,34.3837,34.2719,34.3683,79900.0
2007-10-11 11:00:00,89.1,89.15,88.88,89.08,43200.0,34.3722,34.3914,34.2873,34.3644,43200.0
2007-10-11 11:30:00,89.06,89.16,88.91,89.04,45500.0,34.3567,34.3953,34.2989,34.349,45500.0
2007-10-11 12:00:00,89.05,89.16,88.99,89.13,40600.0,34.3529,34.3953,34.3297,34.3837,40600.0
2007-10-11 12:30:00,89.13,89.2,89.09,89.13,27300.0,34.3837,34.4107,34.3683,34.3837,27300.0
2007-10-11 13:00:00,89.09,89.19,89.08,89.18,19400.0,34.3683,34.4069,34.3644,34.403,19400.0
2007-10-11 13:30:00,89.15,89.17,88.89,88.94,38600.0,34.3914,34.3992,34.2911,34.3104,38600.0
2007-10-11 14:00:00,88.9,88.9,88.38,88.42,64700.0,34.295,34.295,34.0944,34.1098,64700.0
2007-10-11 14:30:00,88.46,88.89,88.04,88.45,82500.0,34.1253,34.2911,33.9632,34.1214,82500.0
2007-10-11 15:00:00,88.52,88.53,87.78,87.93,169700.0,34.1484,34.1523,33.8629,33.9208,169700.0
2007-10-11 15:30:00,87.96,88.33,87.92,88.12,107500.0,33.9324,34.0751,33.9169,33.9941,107500.0
2007-10-12 09:30:00,87.74,87.79,87.39,87.73,75500.0,33.8475,33.8668,33.7125,33.8437,75500.0
2007-10-12 10:00:00,87.74,88.2,87.69,87.82,45900.0,33.8475,34.025,33.8282,33.8784,45900.0
2007-10-12 10:30:00,87.81,87.84,87.74,87.82,42700.0,33.8745,33.8861,33.8475,33.8784,42700.0
2007-10-12 11:00:00,87.86,88.02,87.75,88.02,16800.0,33.8938,33.9555,33.8514,33.9555,16800.0
2007-10-12 11:30:00,87.98,88.04,87.96,87.98,22800.0,33.9401,33.9632,33.9324,33.9401,22800.0
2007-10-12 12:00:00,87.98,88.1,87.9,88.07,9700.0,33.9401,33.9864,33.9092,33.9748,9700.0
2007-10-12 12:30:00,88.04,88.04,87.86,87.98,18400.0,33.9632,33.9632,33.8938,33.9401,18400.0
2007-10-12 13:00:00,87.92,88.02,87.77,87.87,24300.0,33.9169,33.9555,33.8591,33.8977,24300.0
2007-10-12 13:30:00,87.82,87.91,87.79,87.79,15500.0,33.8784,33.9131,33.8668,33.8668,15500.0
2007-10-12 14:00:00,87.82,87.9,87.74,87.75,16000.0,33.8784,33.9092,33.8475,33.8514,16000.0
2007-10-12 14:30:00,87.79,87.88,87.75,87.84,34800.0,33.8668,33.9015,33.8514,33.8861,34800.0
2007-10-12 15:00:00,87.86,87.86,87.72,87.72,55400.0,33.8938,33.8938,33.8398,33.8398,55400.0
2007-10-12 15:30:00,87.72,87.88,87.69,87.88,40300.0,33.8398,33.9015,33.8282,33.9015,40300.0
2007-10-15 09:30:00,89.28,89.29,88.8,88.86,173900.0,34.4416,34.4455,34.2564,34.2796,173900.0
2007-10-15 10:00:00,88.83,88.94,88.7,88.9,190500.0,34.268,34.3104,34.2178,34.295,190500.0
2007-10-15 10:30:00,88.88,88.9,88.67,88.67,125500.0,34.2873,34.295,34.2063,34.2063,125500.0
2007-10-15 11:00:00,88.66,88.66,88.07,88.5,114000.0,34.2024,34.2024,33.9748,34.1407,114000.0
2007-10-15 11:30:00,88.47,88.63,88.41,88.58,71100.0,34.1291,34.1908,34.106,34.1716,71100.0
2007-10-15 12:00:00,88.61,88.69,88.51,88.51,92000.0,34.1831,34.214,34.1446,34.1446,92000.0
2007-10-15 12:30:00,88.52,88.7,88.47,88.64,70100.0,34.1484,34.2178,34.1291,34.1947,70100.0
2007-10-15 13:00:00,88.65,88.71,88.41,88.71,51900.0,34.1986,34.2217,34.106,34.2217,51900.0
2007-10-15 13:30:00,88.7,88.73,88.58,88.66,34700.0,34.2178,34.2294,34.1716,34.2024,34700.0
2007-10-15 14:00:00,88.66,88.68,88.43,88.64,84800.0,34.2024,34.2101,34.1137,34.1947,84800.0
2007-10-15 14:30:00,88.64,88.71,88.57,88.6,28300.0,34.1947,34.2217,34.1677,34.1793,28300.0
2007-10-15 15:00:00,88.6,88.75,88.43,88.57,63200.0,34.1793,34.2371,34.1137,34.1677,63200.0
2007-10-15 15:30:00,88.59,88.71,88.49,88.63,146000.0,34.1754,34.2217,34.1368,34.1908,146000.0
2007-10-16 09:30:00,88.1,88.1,87.61,87.75,133400.0,33.9864,33.9864,33.7974,33.8514,133400.0
2007-10-16 10:00:00,87.74,87.75,87.27,87.52,225200.0,33.8475,33.8514,33.6662,33.7626,225200.0
2007-10-16 10:30:00,87.52,87.62,87.34,87.49,94200.0,33.7626,33.8012,33.6932,33.7511,94200.0
2007-10-16 11:00:00,87.5,87.57,87.43,87.53,91300.0,33.7549,33.7819,33.7279,33.7665,91300.0
2007-10-16 11:30:00,87.54,87.75,87.24,87.36,182100.0,33.7704,33.8514,33.6546,33.7009,182100.0
2007-10-16 12:00:00,87.34,87.42,86.5,87.1,168300.0,33.6932,33.7241,33.3692,33.6006,168300.0
2007-10-16 12:30:00,87.1,87.15,87.04,87.08,60500.0,33.6006,33.6199,33.5775,33.5929,60500.0
2007-10-16 13:00:00,87.07,87.08,86.91,86.98,50700.0,33.589,33.5929,33.5273,33.5543,50700.0
2007-10-16 13:30:00,86.95,87.03,86.88,87.01,69600.0,33.5427,33.5736,33.5157,33.5659,69600.0
2007-10-16 14:00:00,87.03,87.08,86.93,86.96,50300.0,33.5736,33.5929,33.535,33.5466,50300.0
2007-10-16 14:30:00,86.95,87.04,86.76,86.94,107100.0,33.5427,33.5775,33.4695,33.5389,107100.0
2007-10-16 15:00:00,86.94,87.0,86.77,86.85,105000.0,33.5389,33.562,33.4733,33.5042,105000.0
2007-10-16 15:30:00,86.85,87.0,86.76,86.87,106400.0,33.5042,33.562,33.4695,33.5119,106400.0
2007-10-17 09:30:00,89.04,89.2,88.71,88.8,243000.0,34.349,34.4107,34.2217,34.2564,243000.0
2007-10-17 10:00:00,88.76,88.9,88.68,88.72,154300.0,34.241,34.295,34.2101,34.2256,154300.0
2007-10-17 10:30:00,88.71,88.83,88.38,88.56,128000.0,34.2217,34.268,34.0944,34.1638,128000.0
2007-10-17 11:00:00,88.52,89.26,88.43,89.13,139400.0,34.1484,34.4339,34.1137,34.3837,139400.0
2007-10-17 11:30:00,89.13,89.34,89.01,89.26,53800.0,34.3837,34.4647,34.3374,34.4339,53800.0
2007-10-17 12:00:00,89.24,89.34,88.89,88.91,84300.0,34.4262,34.4647,34.2911,34.2989,84300.0
2007-10-17 12:30:00,88.94,89.01,88.72,88.76,102900.0,34.3104,34.3374,34.2256,34.241,102900.0
2007-10-17 13:00:00,88.76,88.82,88.49,88.6,91900.0,34.241,34.2641,34.1368,34.1793,91900.0
2007-10-17 13:30:00,88.58,88.76,88.28,88.41,53600.0,34.1716,34.241,34.0558,34.106,53600.0
2007-10-17 14:00:00,88.43,88.48,88.2,88.37,94900.0,34.1137,34.133,34.025,34.0905,94900.0
2007-10-17 14:30:00,88.32,88.53,88.24,88.44,50400.0,34.0713,34.1523,34.0404,34.1175,50400.0
2007-10-17 15:00:00,88.46,88.89,88.44,88.78,182800.0,34.1253,34.2911,34.1175,34.2487,182800.0
2007-10-17 15:30:00,88.75,89.11,88.7,89.03,197000.0,34.2371,34.376,34.2178,34.3452,197000.0
2007-10-18 09:30:00,87.54,87.75,87.52,87.65,163600.0,33.7704,33.8514,33.7626,33.8128,163600.0
2007-10-18 10:00:00,87.64,87.82,87.57,87.82,78800.0,33.8089,33.8784,33.7819,33.8784,78800.0
2007-10-18 10:30:00,87.86,87.89,87.67,87.68,67100.0,33.8938,33.9054,33.8205,33.8244,67100.0
2007-10-18 11:00:00,87.69,87.77,87.58,87.68,185400.0,33.8282,33.8591,33.7858,33.8244,185400.0
2007-10-18 11:30:00,87.68,87.93,87.68,87.76,59400.0,33.8244,33.9208,33.8244,33.8552,59400.0
2007-10-18 12:00:00,87.73,87.76,87.64,87.68,12000.0,33.8437,33.8552,33.8089,33.8244,12000.0
2007-10-18 12:30:00,87.68,87.82,87.67,87.72,11400.0,33.8244,33.8784,33.8205,33.8398,11400.0
2007-10-18 13:00:00,87.7,87.87,87.69,87.82,17000.0,33.8321,33.8977,33.8282,33.8784,17000.0
2007-10-18 13:30:00,87.86,87.97,87.84,87.96,29500.0,33.8938,33.9362,33.8861,33.9324,29500.0
2007-10-18 14:00:00,87.93,88.08,87.91,87.95,32600.0,33.9208,33.9787,33.9131,33.9285,32600.0
2007-10-18 14:30:00,87.94,88.02,87.84,87.84,33600.0,33.9247,33.9555,33.8861,33.8861,33600.0
2007-10-18 15:00:00,87.87,87.93,87.82,87.82,62900.0,33.8977,33.9208,33.8784,33.8784,62900.0
2007-10-18 15:30:00,87.82,87.98,87.69,87.93,101300.0,33.8784,33.9401,33.8282,33.9208,101300.0
2007-10-19 09:30:00,85.98,86.19,85.94,86.12,136300.0,33.1686,33.2496,33.1531,33.2226,136300.0
2007-10-19 10:00:00,86.12,86.2,85.85,86.07,138800.0,33.2226,33.2534,33.1184,33.2033,138800.0
2007-10-19 10:30:00,86.07,86.16,85.77,85.77,131300.0,33.2033,33.238,33.0875,33.0875,131300.0
2007-10-19 11:00:00,85.79,86.02,85.74,85.97,67900.0,33.0953,33.184,33.076,33.1647,67900.0
2007-10-19 11:30:00,85.97,86.26,85.77,86.15,114600.0,33.1647,33.2766,33.0875,33.2341,114600.0
2007-10-19 12:00:00,86.13,86.23,86.04,86.08,42200.0,33.2264,33.265,33.1917,33.2071,42200.0
2007-10-19 12:30:00,86.11,86.21,86.07,86.09,32100.0,33.2187,33.2573,33.2033,33.211,32100.0
2007-10-19 13:00:00,86.09,86.12,85.88,85.96,76800.0,33.211,33.2226,33.13,33.1608,76800.0
2007-10-19 13:30:00,85.9,86.07,85.87,85.89,43300.0,33.1377,33.2033,33.1261,33.1338,43300.0
2007-10-19 14:00:00,85.87,85.97,85.72,85.87,91500.0,33.1261,33.1647,33.0683,33.1261,91500.0
2007-10-19 14:30:00,85.89,85.92,85.56,85.61,139300.0,33.1338,33.1454,33.0065,33.0258,139300.0
2007-10-19 15:00:00,85.61,85.74,85.4,85.42,130600.0,33.0258,33.076,32.9448,32.9525,130600.0
2007-10-19 15:30:00,85.4,85.46,85.15,85.26,305300.0,32.9448,32.968,32.8484,32.8908,305300.0
2007-10-22 09:30:00,84.67,85.25,84.51,85.03,253700.0,32.6632,32.8869,32.6015,32.8021,253700.0
2007-10-22 10:00:00,85.03,85.25,84.96,85.07,97800.0,32.8021,32.8869,32.7751,32.8175,97800.0
2007-10-22 10:30:00,85.05,85.09,84.7,84.83,150700.0,32.8098,32.8252,32.6748,32.7249,150700.0
2007-10-22 11:00:00,84.82,85.01,84.7,85.01,95900.0,32.7211,32.7944,32.6748,32.7944,95900.0
2007-10-22 11:30:00,85.01,85.3,85.01,85.25,81300.0,32.7944,32.9062,32.7944,32.8869,81300.0
2007-10-22 12:00:00,85.25,85.26,84.98,85.09,40600.0,32.8869,32.8908,32.7828,32.8252,40600.0
2007-10-22 12:30:00,85.11,85.36,84.92,85.24,38900.0,32.8329,32.9294,32.7596,32.8831,38900.0
2007-10-22 13:00:00,85.19,85.44,85.19,85.42,40200.0,32.8638,32.9602,32.8638,32.9525,40200.0
2007-10-22 13:30:00,85.41,85.58,85.32,85.32,48900.0,32.9487,33.0142,32.9139,32.9139,48900.0
2007-10-22 14:00:00,85.33,85.63,85.32,85.41,32900.0,32.9178,33.0335,32.9139,32.9487,32900.0
2007-10-22 14:30:00,85.42,85.52,85.17,85.2,67300.0,32.9525,32.9911,32.8561,32.8677,67300.0
2007-10-22 15:00:00,85.17,85.37,85.11,85.21,72400.0,32.8561,32.9332,32.8329,32.8715,72400.0
2007-10-22 15:30:00,85.24,85.67,85.14,85.45,165400.0,32.8831,33.049,32.8445,32.9641,165400.0
2007-10-23 09:30:00,86.07,86.17,85.48,85.49,65400.0,33.2033,33.2418,32.9757,32.9795,65400.0
2007-10-23 10:00:00,85.48,85.81,85.48,85.8,66700.0,32.9757,33.103,32.9757,33.0991,66700.0
2007-10-23 10:30:00,85.78,85.9,85.51,85.55,101000.0,33.0914,33.1377,32.9872,33.0027,101000.0
2007-10-23 11:00:00,85.56,85.64,85.34,85.48,163100.0,33.0065,33.0374,32.9217,32.9757,163100.0
2007-10-23 11:30:00,85.48,85.88,85.42,85.65,36100.0,32.9757,33.13,32.9525,33.0412,36100.0
2007-10-23 12:00:00,85.63,85.77,85.63,85.65,14700.0,33.0335,33.0875,33.0335,33.0412,14700.0
2007-10-23 12:30:00,85.64,85.76,85.62,85.62,81300.0,33.0374,33.0837,33.0297,33.0297,81300.0
2007-10-23 13:00:00,85.61,85.8,85.56,85.66,26900.0,33.0258,33.0991,33.0065,33.0451,26900.0
2007-10-23 13:30:00,85.66,85.72,85.59,85.71,27200.0,33.0451,33.0683,33.0181,33.0644,27200.0
2007-10-23 14:00:00,85.77,86.02,85.77,85.94,34700.0,33.0875,33.184,33.0875,33.1531,34700.0
2007-10-23 14:30:00,85.93,85.99,85.77,85.78,28000.0,33.1493,33.1724,33.0875,33.0914,28000.0
2007-10-23 15:00:00,85.78,85.92,85.72,85.87,22700.0,33.0914,33.1454,33.0683,33.1261,22700.0
2007-10-23 15:30:00,85.9,86.12,85.81,86.06,54900.0,33.1377,33.2226,33.103,33.1994,54900.0
2007-10-24 09:30:00,85.02,85.51,85.02,85.37,59600.0,32.7982,32.9872,32.7982,32.9332,59600.0
2007-10-24 10:00:00,85.32,85.44,85.17,85.39,104200.0,32.9139,32.9602,32.8561,32.9409,104200.0
2007-10-24 10:30:00,85.36,85.38,84.6,84.76,197500.0,32.9294,32.9371,32.6362,32.6979,197500.0
2007-10-24 11:00:00,84.7,84.75,83.9,84.47,280800.0,32.6748,32.6941,32.3661,32.586,280800.0
2007-10-24 11:30:00,84.48,84.99,84.41,84.82,71400.0,32.5899,32.7866,32.5629,32.7211,71400.0
2007-10-24 12:00:00,84.82,85.03,84.77,85.03,32500.0,32.7211,32.8021,32.7018,32.8021,32500.0
2007-10-24 12:30:00,85.0,85.03,84.57,84.7,54600.0,32.7905,32.8021,32.6246,32.6748,54600.0
2007-10-24 13:00:00,84.76,84.85,84.59,84.8,35300.0,32.6979,32.7326,32.6323,32.7133,35300.0
2007-10-24 13:30:00,84.8,84.83,84.49,84.56,36100.0,32.7133,32.7249,32.5938,32.6208,36100.0
2007-10-24 14:00:00,84.56,84.66,84.31,84.57,53800.0,32.6208,32.6593,32.5243,32.6246,53800.0
2007-10-24 14:30:00,84.56,85.07,84.55,85.06,82400.0,32.6208,32.8175,32.6169,32.8136,82400.0
2007-10-24 15:00:00,85.04,85.4,84.99,85.35,67100.0,32.8059,32.9448,32.7866,32.9255,67100.0
2007-10-24 15:30:00,85.35,85.4,85.03,85.34,110000.0,32.9255,32.9448,32.8021,32.9217,110000.0
2007-10-25 09:30:00,84.97,84.97,84.48,84.48,126700.0,32.7789,32.7789,32.5899,32.5899,126700.0
2007-10-25 10:00:00,84.49,84.74,84.47,84.66,178500.0,32.5938,32.6902,32.586,32.6593,178500.0
2007-10-25 10:30:00,84.66,84.85,84.58,84.73,81600.0,32.6593,32.7326,32.6285,32.6863,81600.0
2007-10-25 11:00:00,84.74,84.81,84.42,84.67,89900.0,32.6902,32.7172,32.5668,32.6632,89900.0
2007-10-25 11:30:00,84.66,84.82,84.36,84.36,88100.0,32.6593,32.7211,32.5436,32.5436,88100.0
2007-10-25 12:00:00,84.4,84.44,84.19,84.35,76800.0,32.559,32.5745,32.478,32.5397,76800.0
2007-10-25 12:30:00,84.35,84.51,84.22,84.25,107500.0,32.5397,32.6015,32.4896,32.5012,107500.0
2007-10-25 13:00:00,84.25,84.31,84.02,84.2,58500.0,32.5012,32.5243,32.4124,32.4819,58500.0
2007-10-25 13:30:00,84.23,84.26,84.03,84.07,69100.0,32.4935,32.505,32.4163,32.4317,69100.0
2007-10-25 14:00:00,84.07,84.12,83.9,84.12,219600.0,32.4317,32.451,32.3661,32.451,219600.0
2007-10-25 14:30:00,84.12,84.31,83.95,84.31,172500.0,32.451,32.5243,32.3854,32.5243,172500.0
2007-10-25 15:00:00,84.31,84.48,84.27,84.34,105700.0,32.5243,32.5899,32.5089,32.5359,105700.0
2007-10-25 15:30:00,84.34,84.41,83.94,84.02,362200.0,32.5359,32.5629,32.3816,32.4124,362200.0
2007-10-26 09:30:00,86.78,86.78,86.19,86.26,226800.0,33.4772,33.4772,33.2496,33.2766,226800.0
2007-10-26 10:00:00,86.23,86.57,86.16,86.44,237700.0,33.265,33.3962,33.238,33.346,237700.0
2007-10-26 10:30:00,86.47,86.53,86.36,86.39,242900.0,33.3576,33.3807,33.3151,33.3267,242900.0
2007-10-26 11:00:00,86.4,86.46,86.08,86.13,81300.0,33.3306,33.3537,33.2071,33.2264,81300.0
2007-10-26 11:30:00,86.1,86.17,85.66,85.87,90200.0,33.2148,33.2418,33.0451,33.1261,90200.0
2007-10-26 12:00:00,85.87,86.16,85.81,86.07,58100.0,33.1261,33.238,33.103,33.2033,58100.0
2007-10-26 12:30:00,86.08,86.17,86.01,86.15,33900.0,33.2071,33.2418,33.1801,33.2341,33900.0
2007-10-26 13:00:00,86.15,86.46,86.03,86.36,58600.0,33.2341,33.3537,33.1878,33.3151,58600.0
2007-10-26 13:30:00,86.36,86.44,86.18,86.39,33900.0,33.3151,33.346,33.2457,33.3267,33900.0
2007-10-26 14:00:00,86.39,87.03,86.39,86.85,116900.0,33.3267,33.5736,33.3267,33.5042,116900.0
2007-10-26 14:30:00,86.81,87.15,86.8,87.09,102500.0,33.4887,33.6199,33.4849,33.5968,102500.0
2007-10-26 15:00:00,87.09,87.16,86.84,86.96,75200.0,33.5968,33.6238,33.5003,33.5466,75200.0
2007-10-26 15:30:00,86.96,87.14,86.82,86.91,158300.0,33.5466,33.616,33.4926,33.5273,158300.0
2007-10-29 09:30:00,87.6,87.65,87.43,87.44,57000.0,33.7935,33.8128,33.7279,33.7318,57000.0
2007-10-29 10:00:00,87.47,87.47,87.14,87.21,64900.0,33.7434,33.7434,33.616,33.643,64900.0
2007-10-29 10:30:00,87.19,87.29,87.02,87.26,36500.0,33.6353,33.6739,33.5698,33.6623,36500.0
2007-10-29 11:00:00,87.25,87.86,87.25,87.86,88000.0,33.6585,33.8938,33.6585,33.8938,88000.0
2007-10-29 11:30:00,87.82,87.88,87.53,87.63,42000.0,33.8784,33.9015,33.7665,33.8051,42000.0
2007-10-29 12:00:00,87.59,87.91,87.58,87.84,78400.0,33.7896,33.9131,33.7858,33.8861,78400.0
2007-10-29 12:30:00,87.87,88.41,87.84,87.91,148700.0,33.8977,34.106,33.8861,33.9131,148700.0
2007-10-29 13:00:00,87.89,88.14,87.89,88.1,63700.0,33.9054,34.0018,33.9054,33.9864,63700.0
2007-10-29 13:30:00,88.12,88.15,88.05,88.12,69800.0,33.9941,34.0057,33.9671,33.9941,69800.0
2007-10-29 14:00:00,88.12,88.16,88.03,88.06,53700.0,33.9941,34.0095,33.9594,33.971,53700.0
2007-10-29 14:30:00,88.05,88.13,88.04,88.08,64500.0,33.9671,33.998,33.9632,33.9787,64500.0
2007-10-29 15:00:00,88.09,88.2,87.97,88.2,59100.0,33.9825,34.025,33.9362,34.025,59100.0
2007-10-29 15:30:00,88.21,88.31,88.02,88.07,188300.0,34.0288,34.0674,33.9555,33.9748,188300.0
2007-10-30 09:30:00,88.21,88.57,88.21,88.45,90100.0,34.0288,34.1677,34.0288,34.1214,90100.0
2007-10-30 10:00:00,88.44,88.67,88.31,88.58,148300.0,34.1175,34.2063,34.0674,34.1716,148300.0
2007-10-30 10:30:00,88.57,88.7,88.51,88.59,62200.0,34.1677,34.2178,34.1446,34.1754,62200.0
2007-10-30 11:00:00,88.59,88.6,88.36,88.39,75000.0,34.1754,34.1793,34.0867,34.0983,75000.0
2007-10-30 11:30:00,88.41,88.44,88.22,88.29,36700.0,34.106,34.1175,34.0327,34.0597,36700.0
2007-10-30 12:00:00,88.31,88.44,88.26,88.38,22100.0,34.0674,34.1175,34.0481,34.0944,22100.0
2007-10-30 12:30:00,88.34,88.41,88.22,88.32,40300.0,34.079,34.106,34.0327,34.0713,40300.0
2007-10-30 13:00:00,88.33,88.45,88.28,88.35,43600.0,34.0751,34.1214,34.0558,34.0828,43600.0
2007-10-30 13:30:00,88.35,88.53,88.35,88.46,73200.0,34.0828,34.1523,34.0828,34.1253,73200.0
2007-10-30 14:00:00,88.47,88.55,88.33,88.38,29300.0,34.1291,34.16,34.0751,34.0944,29300.0
2007-10-30 14:30:00,88.37,88.45,88.3,88.34,66200.0,34.0905,34.1214,34.0635,34.079,66200.0
2007-10-30 15:00:00,88.32,88.42,88.3,88.37,34300.0,34.0713,34.1098,34.0635,34.0905,34300.0
2007-10-30 15:30:00,88.37,88.46,88.26,88.38,76500.0,34.0905,34.1253,34.0481,34.0944,76500.0
2007-10-31 09:30:00,89.72,89.74,89.38,89.49,165300.0,34.6113,34.619,34.4802,34.5226,165300.0
2007-10-31 10:00:00,89.52,89.69,89.41,89.63,115100.0,34.5342,34.5998,34.4917,34.5766,115100.0
2007-10-31 10:30:00,89.63,89.69,89.16,89.19,102100.0,34.5766,34.5998,34.3953,34.4069,102100.0
2007-10-31 11:00:00,89.18,89.36,89.15,89.35,100900.0,34.403,34.4725,34.3914,34.4686,100900.0
2007-10-31 11:30:00,89.35,89.41,89.1,89.36,85500.0,34.4686,34.4917,34.3722,34.4725,85500.0
2007-10-31 12:00:00,89.37,89.61,89.32,89.59,75500.0,34.4763,34.5689,34.457,34.5612,75500.0
2007-10-31 12:30:00,89.61,89.75,89.61,89.68,15300.0,34.5689,34.6229,34.5689,34.5959,15300.0
2007-10-31 13:00:00,89.68,89.79,89.66,89.72,35200.0,34.5959,34.6383,34.5882,34.6113,35200.0
2007-10-31 13:30:00,89.72,89.77,89.68,89.77,55200.0,34.6113,34.6306,34.5959,34.6306,55200.0
2007-10-31 14:00:00,89.76,89.77,88.93,89.17,97500.0,34.6268,34.6306,34.3066,34.3992,97500.0
2007-10-31 14:30:00,89.2,90.08,89.17,89.97,112700.0,34.4107,34.7502,34.3992,34.7078,112700.0
2007-10-31 15:00:00,89.97,90.16,89.74,90.02,238400.0,34.7078,34.7811,34.619,34.7271,238400.0
2007-10-31 15:30:00,89.96,90.25,89.94,90.24,187600.0,34.7039,34.8158,34.6962,34.8119,187600.0
2007-11-01 09:30:00,87.76,87.81,87.09,87.64,132300.0,33.8552,33.8745,33.5968,33.8089,132300.0
2007-11-01 10:00:00,87.62,87.63,86.85,87.24,202200.0,33.8012,33.8051,33.5042,33.6546,202200.0
2007-11-01 10:30:00,87.26,87.51,87.22,87.25,86100.0,33.6623,33.7588,33.6469,33.6585,86100.0
2007-11-01 11:00:00,87.26,87.26,86.77,87.14,89000.0,33.6623,33.6623,33.4733,33.616,89000.0
2007-11-01 11:30:00,87.14,87.19,86.76,87.15,82200.0,33.616,33.6353,33.4695,33.6199,82200.0
2007-11-01 12:00:00,87.21,87.75,87.13,87.61,96600.0,33.643,33.8514,33.6122,33.7974,96600.0
2007-11-01 12:30:00,87.56,87.71,87.53,87.65,33600.0,33.7781,33.8359,33.7665,33.8128,33600.0
2007-11-01 13:00:00,87.63,87.72,87.53,87.53,37600.0,33.8051,33.8398,33.7665,33.7665,37600.0
2007-11-01 13:30:00,87.53,87.56,87.05,87.08,77900.0,33.7665,33.7781,33.5813,33.5929,77900.0
2007-11-01 14:00:00,87.11,87.34,87.04,87.16,111000.0,33.6045,33.6932,33.5775,33.6238,111000.0
2007-11-01 14:30:00,87.17,87.47,87.17,87.42,46300.0,33.6276,33.7434,33.6276,33.7241,46300.0
2007-11-01 15:00:00,87.42,87.48,86.92,86.95,135900.0,33.7241,33.7472,33.5312,33.5427,135900.0
2007-11-01 15:30:00,86.92,86.97,86.45,86.64,338600.0,33.5312,33.5505,33.3499,33.4232,338600.0
2007-11-02 09:30:00,86.21,86.21,85.48,85.62,176400.0,33.2573,33.2573,32.9757,33.0297,176400.0
2007-11-02 10:00:00,85.64,85.64,85.11,85.44,165200.0,33.0374,33.0374,32.8329,32.9602,165200.0
2007-11-02 10:30:00,85.46,85.61,85.21,85.4,83900.0,32.968,33.0258,32.8715,32.9448,83900.0
2007-11-02 11:00:00,85.37,85.42,84.62,84.85,107200.0,32.9332,32.9525,32.6439,32.7326,107200.0
2007-11-02 11:30:00,84.86,85.29,84.63,85.21,108400.0,32.7365,32.9024,32.6478,32.8715,108400.0
2007-11-02 12:00:00,85.22,85.87,84.89,85.87,95200.0,32.8754,33.1261,32.7481,33.1261,95200.0
2007-11-02 12:30:00,85.85,86.35,85.75,86.31,90000.0,33.1184,33.3113,33.0798,33.2959,90000.0
2007-11-02 13:00:00,86.33,86.42,85.9,85.96,63100.0,33.3036,33.3383,33.1377,33.1608,63100.0
2007-11-02 13:30:00,85.96,86.0,85.73,85.77,38700.0,33.1608,33.1763,33.0721,33.0875,38700.0
2007-11-02 14:00:00,85.75,85.85,85.48,85.65,61600.0,33.0798,33.1184,32.9757,33.0412,61600.0
2007-11-02 14:30:00,85.64,85.64,85.26,85.29,77100.0,33.0374,33.0374,32.8908,32.9024,77100.0
2007-11-02 15:00:00,85.3,85.68,85.08,85.63,113200.0,32.9062,33.0528,32.8214,33.0335,113200.0
2007-11-02 15:30:00,85.63,85.97,85.49,85.9,240200.0,33.0335,33.1647,32.9795,33.1377,240200.0
2007-11-05 09:30:00,83.36,83.94,83.32,83.94,331500.0,32.1578,32.3816,32.1424,32.3816,331500.0
2007-11-05 10:00:00,83.97,84.24,83.87,84.06,153400.0,32.3932,32.4973,32.3546,32.4279,153400.0
2007-11-05 10:30:00,84.05,84.34,84.02,84.03,72800.0,32.424,32.5359,32.4124,32.4163,72800.0
2007-11-05 11:00:00,84.09,84.33,84.07,84.15,78600.0,32.4394,32.532,32.4317,32.4626,78600.0
2007-11-05 11:30:00,84.14,84.62,84.1,84.27,49500.0,32.4587,32.6439,32.4433,32.5089,49500.0
2007-11-05 12:00:00,84.3,84.38,83.92,84.14,44500.0,32.5205,32.5513,32.3739,32.4587,44500.0
2007-11-05 12:30:00,84.14,84.35,84.09,84.14,34800.0,32.4587,32.5397,32.4394,32.4587,34800.0
2007-11-05 13:00:00,84.16,84.27,84.02,84.04,29100.0,32.4664,32.5089,32.4124,32.4202,29100.0
2007-11-05 13:30:00,84.06,84.1,83.64,83.67,58300.0,32.4279,32.4433,32.2658,32.2774,58300.0
2007-11-05 14:00:00,83.7,83.9,83.45,83.5,82900.0,32.289,32.3661,32.1926,32.2118,82900.0
2007-11-05 14:30:00,83.5,83.71,83.27,83.56,113200.0,32.2118,32.2929,32.1231,32.235,113200.0
2007-11-05 15:00:00,83.58,84.41,83.55,84.35,142500.0,32.2427,32.5629,32.2311,32.5397,142500.0
2007-11-05 15:30:00,84.37,84.58,84.31,84.53,234100.0,32.5475,32.6285,32.5243,32.6092,234100.0
2007-11-06 09:30:00,85.24,85.49,85.14,85.26,142900.0,32.8831,32.9795,32.8445,32.8908,142900.0
2007-11-06 10:00:00,85.26,85.41,85.09,85.09,57100.0,32.8908,32.9487,32.8252,32.8252,57100.0
2007-11-06 10:30:00,85.1,85.1,84.26,84.38,62700.0,32.8291,32.8291,32.505,32.5513,62700.0
2007-11-06 11:00:00,84.34,84.43,84.16,84.21,57900.0,32.5359,32.5706,32.4664,32.4857,57900.0
2007-11-06 11:30:00,84.21,84.42,84.2,84.37,52200.0,32.4857,32.5668,32.4819,32.5475,52200.0
2007-11-06 12:00:00,84.37,84.63,84.31,84.57,61600.0,32.5475,32.6478,32.5243,32.6246,61600.0
2007-11-06 12:30:00,84.57,84.58,84.27,84.48,28800.0,32.6246,32.6285,32.5089,32.5899,28800.0
2007-11-06 13:00:00,84.48,84.6,84.43,84.55,14900.0,32.5899,32.6362,32.5706,32.6169,14900.0
2007-11-06 13:30:00,84.53,84.93,84.53,84.82,54700.0,32.6092,32.7635,32.6092,32.7211,54700.0
2007-11-06 14:00:00,84.82,84.97,84.75,84.88,68300.0,32.7211,32.7789,32.6941,32.7442,68300.0
2007-11-06 14:30:00,84.87,84.97,84.71,84.87,41200.0,32.7403,32.7789,32.6786,32.7403,41200.0
2007-11-06 15:00:00,84.86,85.11,84.85,84.99,82100.0,32.7365,32.8329,32.7326,32.7866,82100.0
2007-11-06 15:30:00,84.97,85.52,84.83,85.52,145000.0,32.7789,32.9911,32.7249,32.9911,145000.0
2007-11-07 09:30:00,84.26,84.34,83.92,83.94,83500.0,32.505,32.5359,32.3739,32.3816,83500.0
2007-11-07 10:00:00,83.92,84.25,83.83,84.15,130800.0,32.3739,32.5012,32.3391,32.4626,130800.0
2007-11-07 10:30:00,84.18,84.19,83.9,83.96,88200.0,32.4742,32.478,32.3661,32.3893,88200.0
2007-11-07 11:00:00,83.94,84.15,83.9,83.98,103200.0,32.3816,32.4626,32.3661,32.397,103200.0
2007-11-07 11:30:00,83.92,84.01,83.72,83.8,53500.0,32.3739,32.4086,32.2967,32.3276,53500.0
2007-11-07 12:00:00,83.84,83.84,83.31,83.46,139200.0,32.343,32.343,32.1385,32.1964,139200.0
2007-11-07 12:30:00,83.46,83.98,83.29,83.41,219800.0,32.1964,32.397,32.1308,32.1771,219800.0
2007-11-07 13:00:00,83.31,83.43,82.43,82.48,247300.0,32.1385,32.1848,31.7991,31.8184,247300.0
2007-11-07 13:30:00,82.51,82.81,82.51,82.73,317300.0,31.8299,31.9457,31.8299,31.9148,317300.0
2007-11-07 14:00:00,82.73,83.01,82.54,82.98,172200.0,31.9148,32.0228,31.8415,32.0112,172200.0
2007-11-07 14:30:00,82.98,83.23,82.79,82.81,156500.0,32.0112,32.1077,31.9379,31.9457,156500.0
2007-11-07 15:00:00,82.81,82.92,82.36,82.37,228700.0,31.9457,31.9881,31.7721,31.7759,228700.0
2007-11-07 15:30:00,82.37,82.82,82.36,82.48,447800.0,31.7759,31.9495,31.7721,31.8184,447800.0
2007-11-08 09:30:00,82.08,82.36,81.78,82.29,273000.0,31.664,31.7721,31.5483,31.7451,273000.0
2007-11-08 10:00:00,82.29,82.29,81.78,81.91,145500.0,31.7451,31.7451,31.5483,31.5985,145500.0
2007-11-08 10:30:00,81.87,82.16,81.76,81.86,293000.0,31.583,31.6949,31.5406,31.5792,293000.0
2007-11-08 11:00:00,81.9,82.07,81.55,81.78,114200.0,31.5946,31.6602,31.4596,31.5483,114200.0
2007-11-08 11:30:00,81.74,81.8,81.45,81.5,143000.0,31.5329,31.556,31.421,31.4403,143000.0
2007-11-08 12:00:00,81.59,81.59,81.09,81.18,100800.0,31.475,31.475,31.2821,31.3169,100800.0
2007-11-08 12:30:00,81.19,81.26,80.66,81.26,283500.0,31.3207,31.3477,31.1163,31.3477,283500.0
2007-11-08 13:00:00,81.26,81.56,81.15,81.45,277200.0,31.3477,31.4634,31.3053,31.421,277200.0
2007-11-08 13:30:00,81.43,81.52,80.97,81.37,193600.0,31.4133,31.448,31.2358,31.3901,193600.0
2007-11-08 14:00:00,81.37,81.46,80.67,80.77,151400.0,31.3901,31.4249,31.1201,31.1587,151400.0
2007-11-08 14:30:00,80.74,80.95,80.57,80.84,133400.0,31.1471,31.2281,31.0815,31.1857,133400.0
2007-11-08 15:00:00,80.87,81.76,80.66,81.48,377200.0,31.1973,31.5406,31.1163,31.4326,377200.0
2007-11-08 15:30:00,81.48,82.32,81.32,81.58,540500.0,31.4326,31.7566,31.3709,31.4712,540500.0
2007-11-09 09:30:00,79.34,79.5,78.91,79.3,505500.0,30.607,30.6688,30.4412,30.5916,505500.0
2007-11-09 10:00:00,79.27,80.2,79.02,80.02,292600.0,30.58,30.9388,30.4836,30.8694,292600.0
2007-11-09 10:30:00,80.01,80.2,79.29,79.73,165200.0,30.8655,30.9388,30.5877,30.7575,165200.0
2007-11-09 11:00:00,79.72,80.04,79.27,79.79,416100.0,30.7536,30.8771,30.58,30.7806,416100.0
2007-11-09 11:30:00,79.79,80.41,79.73,80.09,259500.0,30.7806,31.0198,30.7575,30.8964,259500.0
2007-11-09 12:00:00,80.09,80.17,79.75,80.12,130000.0,30.8964,30.9272,30.7652,30.9079,130000.0
2007-11-09 12:30:00,80.06,80.41,80.02,80.12,109700.0,30.8848,31.0198,30.8694,30.9079,109700.0
2007-11-09 13:00:00,80.12,80.21,79.65,80.08,129500.0,30.9079,30.9427,30.7266,30.8925,129500.0
2007-11-09 13:30:00,80.02,80.19,79.85,79.97,76300.0,30.8694,30.9349,30.8038,30.8501,76300.0
2007-11-09 14:00:00,79.92,80.72,79.83,80.64,176000.0,30.8308,31.1394,30.7961,31.1085,176000.0
2007-11-09 14:30:00,80.61,80.87,80.42,80.69,127000.0,31.097,31.1973,31.0237,31.1278,127000.0
2007-11-09 15:00:00,80.69,80.9,80.39,80.7,136000.0,31.1278,31.2088,31.0121,31.1317,136000.0
2007-11-09 15:30:00,80.69,80.69,79.75,79.78,163500.0,31.1278,31.1278,30.7652,30.7768,163500.0
2007-11-12 09:30:00,78.65,78.65,77.99,78.57,348400.0,30.3409,30.3409,30.0862,30.31,348400.0
2007-11-12 10:00:00,78.58,78.74,78.22,78.6,259700.0,30.3138,30.3756,30.175,30.3216,259700.0
2007-11-12 10:30:00,78.64,79.46,78.61,79.26,164700.0,30.337,30.6533,30.3254,30.5762,164700.0
2007-11-12 11:00:00,79.22,79.47,78.87,79.44,173200.0,30.5607,30.6572,30.4257,30.6456,173200.0
2007-11-12 11:30:00,79.47,79.47,79.26,79.32,69300.0,30.6572,30.6572,30.5762,30.5993,69300.0
2007-11-12 12:00:00,79.35,79.45,79.19,79.43,53000.0,30.6109,30.6495,30.5492,30.6418,53000.0
2007-11-12 12:30:00,79.44,79.62,79.34,79.38,49800.0,30.6456,30.7151,30.607,30.6225,49800.0
2007-11-12 13:00:00,79.44,79.49,79.28,79.34,55000.0,30.6456,30.6649,30.5839,30.607,55000.0
2007-11-12 13:30:00,79.33,79.37,78.98,79.13,134200.0,30.6032,30.6186,30.4682,30.526,134200.0
2007-11-12 14:00:00,79.1,79.23,78.87,79.11,106200.0,30.5145,30.5646,30.4257,30.5183,106200.0
2007-11-12 14:30:00,79.07,79.34,79.07,79.22,58700.0,30.5029,30.607,30.5029,30.5607,58700.0
2007-11-12 15:00:00,79.22,79.22,78.51,78.53,147300.0,30.5607,30.5607,30.2868,30.2946,147300.0
2007-11-12 15:30:00,78.5,78.55,78.01,78.32,414300.0,30.283,30.3023,30.094,30.2135,414300.0
2007-11-13 09:30:00,79.85,80.17,79.11,79.53,194800.0,30.8038,30.9272,30.5183,30.6803,194800.0
2007-11-13 10:00:00,79.53,80.22,79.51,79.76,263500.0,30.6803,30.9465,30.6726,30.7691,263500.0
2007-11-13 10:30:00,79.75,79.75,78.99,79.09,184500.0,30.7652,30.7652,30.472,30.5106,184500.0
2007-11-13 11:00:00,79.09,79.36,78.62,79.34,256500.0,30.5106,30.6148,30.3293,30.607,256500.0
2007-11-13 11:30:00,79.35,79.61,79.32,79.49,78200.0,30.6109,30.7112,30.5993,30.6649,78200.0
2007-11-13 12:00:00,79.51,79.61,79.44,79.53,85300.0,30.6726,30.7112,30.6456,30.6803,85300.0
2007-11-13 12:30:00,79.54,79.56,79.33,79.38,150100.0,30.6842,30.6919,30.6032,30.6225,150100.0
2007-11-13 13:00:00,79.38,79.59,79.34,79.52,124100.0,30.6225,30.7035,30.607,30.6765,124100.0
2007-11-13 13:30:00,79.54,79.87,79.47,79.82,115500.0,30.6842,30.8115,30.6572,30.7922,115500.0
2007-11-13 14:00:00,79.83,80.13,79.74,79.82,128500.0,30.7961,30.9118,30.7613,30.7922,128500.0
2007-11-13 14:30:00,79.77,80.05,79.77,79.92,63100.0,30.7729,30.8809,30.7729,30.8308,63100.0
2007-11-13 15:00:00,79.92,80.52,79.9,80.4,311300.0,30.8308,31.0622,30.8231,31.016,311300.0
2007-11-13 15:30:00,80.4,80.64,80.2,80.43,349200.0,31.016,31.1085,30.9388,31.0275,349200.0
2007-11-14 09:30:00,81.12,81.96,81.12,81.43,422300.0,31.2937,31.6178,31.2937,31.4133,422300.0
2007-11-14 10:00:00,81.42,81.55,80.68,80.87,253900.0,31.4094,31.4596,31.124,31.1973,253900.0
2007-11-14 10:30:00,80.84,81.62,80.68,81.4,163100.0,31.1857,31.4866,31.124,31.4017,163100.0
2007-11-14 11:00:00,81.38,81.42,80.93,81.18,176000.0,31.394,31.4094,31.2204,31.3169,176000.0
2007-11-14 11:30:00,81.16,81.42,81.09,81.19,59400.0,31.3091,31.4094,31.2821,31.3207,59400.0
2007-11-14 12:00:00,81.16,81.56,81.04,81.44,180400.0,31.3091,31.4634,31.2628,31.4172,180400.0
2007-11-14 12:30:00,81.49,81.49,81.21,81.37,109200.0,31.4364,31.4364,31.3284,31.3901,109200.0
2007-11-14 13:00:00,81.37,81.52,81.36,81.44,56900.0,31.3901,31.448,31.3863,31.4172,56900.0
2007-11-14 13:30:00,81.44,81.49,81.26,81.27,67900.0,31.4172,31.4364,31.3477,31.3516,67900.0
2007-11-14 14:00:00,81.27,81.58,81.09,81.41,124800.0,31.3516,31.4712,31.2821,31.4056,124800.0
2007-11-14 14:30:00,81.41,81.48,81.15,81.28,148100.0,31.4056,31.4326,31.3053,31.3554,148100.0
2007-11-14 15:00:00,81.24,81.31,81.09,81.15,164000.0,31.34,31.367,31.2821,31.3053,164000.0
2007-11-14 15:30:00,81.16,81.18,80.52,80.63,188400.0,31.3091,31.3169,31.0622,31.1047,188400.0
2007-11-15 09:30:00,79.23,79.45,79.01,79.29,260600.0,30.5646,30.6495,30.4797,30.5877,260600.0
2007-11-15 10:00:00,79.26,79.57,79.04,79.53,168500.0,30.5762,30.6958,30.4913,30.6803,168500.0
2007-11-15 10:30:00,79.53,79.95,79.47,79.52,145200.0,30.6803,30.8424,30.6572,30.6765,145200.0
2007-11-15 11:00:00,79.54,80.21,79.51,79.81,83600.0,30.6842,30.9427,30.6726,30.7883,83600.0
2007-11-15 11:30:00,79.8,80.15,79.66,79.96,112200.0,30.7845,30.9195,30.7305,30.8462,112200.0
2007-11-15 12:00:00,80.0,80.08,79.69,79.69,53100.0,30.8616,30.8925,30.7421,30.7421,53100.0
2007-11-15 12:30:00,79.66,79.75,79.41,79.52,55800.0,30.7305,30.7652,30.634,30.6765,55800.0
2007-11-15 13:00:00,79.54,79.63,79.11,79.39,81100.0,30.6842,30.7189,30.5183,30.6263,81100.0
2007-11-15 13:30:00,79.4,79.72,79.3,79.42,139900.0,30.6302,30.7536,30.5916,30.6379,139900.0
2007-11-15 14:00:00,79.37,79.44,79.14,79.24,66700.0,30.6186,30.6456,30.5299,30.5685,66700.0
2007-11-15 14:30:00,79.28,79.38,78.96,79.03,93400.0,30.5839,30.6225,30.4604,30.4874,93400.0
2007-11-15 15:00:00,79.03,79.33,78.88,79.18,131600.0,30.4874,30.6032,30.4296,30.5453,131600.0
2007-11-15 15:30:00,79.19,79.34,78.71,79.13,331400.0,30.5492,30.607,30.364,30.526,331400.0
2007-11-16 09:30:00,79.47,79.5,78.91,78.94,140800.0,30.6572,30.6688,30.4412,30.4527,140800.0
2007-11-16 10:00:00,78.93,78.94,78.55,78.59,114200.0,30.4489,30.4527,30.3023,30.3177,114200.0
2007-11-16 10:30:00,78.6,78.85,78.37,78.72,151900.0,30.3216,30.418,30.2328,30.3679,151900.0
2007-11-16 11:00:00,78.75,78.92,78.38,78.39,151600.0,30.3794,30.445,30.2367,30.2406,151600.0
2007-11-16 11:30:00,78.4,78.85,78.29,78.71,83900.0,30.2444,30.418,30.202,30.364,83900.0
2007-11-16 12:00:00,78.75,79.24,78.72,79.05,78800.0,30.3794,30.5685,30.3679,30.4952,78800.0
2007-11-16 12:30:00,79.03,79.08,78.72,78.83,44300.0,30.4874,30.5067,30.3679,30.4103,44300.0
2007-11-16 13:00:00,78.83,79.01,78.76,78.87,50900.0,30.4103,30.4797,30.3833,30.4257,50900.0
2007-11-16 13:30:00,78.85,79.08,78.82,78.99,121700.0,30.418,30.5067,30.4064,30.472,121700.0
2007-11-16 14:00:00,78.96,78.96,78.51,78.7,124300.0,30.4604,30.4604,30.2868,30.3601,124300.0
2007-11-16 14:30:00,78.67,78.73,78.42,78.67,134400.0,30.3486,30.3717,30.2521,30.3486,134400.0
2007-11-16 15:00:00,78.67,78.83,78.44,78.54,213900.0,30.3486,30.4103,30.2598,30.2984,213900.0
2007-11-16 15:30:00,78.53,79.25,78.35,79.14,290800.0,30.2946,30.5723,30.2251,30.5299,290800.0
2007-11-19 09:30:00,78.11,78.46,78.0,78.29,140600.0,30.1325,30.2676,30.0901,30.202,140600.0
2007-11-19 10:00:00,78.27,78.29,77.66,77.78,112600.0,30.1943,30.202,29.9589,30.0052,112600.0
2007-11-19 10:30:00,77.78,77.78,77.23,77.27,173800.0,30.0052,30.0052,29.7931,29.8085,173800.0
2007-11-19 11:00:00,77.27,77.36,76.87,76.88,227000.0,29.8085,29.8432,29.6542,29.658,227000.0
2007-11-19 11:30:00,76.93,77.21,76.88,77.0,83900.0,29.6773,29.7853,29.658,29.7043,83900.0
2007-11-19 12:00:00,76.97,77.4,76.95,77.36,71000.0,29.6928,29.8586,29.685,29.8432,71000.0
2007-11-19 12:30:00,77.39,77.39,77.09,77.17,78700.0,29.8548,29.8548,29.7391,29.7699,78700.0
2007-11-19 13:00:00,77.21,77.25,76.9,77.14,71600.0,29.7853,29.8008,29.6658,29.7583,71600.0
2007-11-19 13:30:00,77.16,77.23,76.92,76.96,53700.0,29.7661,29.7931,29.6735,29.6889,53700.0
2007-11-19 14:00:00,76.96,77.38,76.93,77.3,100900.0,29.6889,29.8509,29.6773,29.8201,100900.0
2007-11-19 14:30:00,77.25,77.39,77.11,77.25,120000.0,29.8008,29.8548,29.7468,29.8008,120000.0
2007-11-19 15:00:00,77.28,77.46,77.08,77.41,89800.0,29.8123,29.8818,29.7352,29.8625,89800.0
2007-11-19 15:30:00,77.3,77.39,76.95,76.98,168900.0,29.8201,29.8548,29.685,29.6966,168900.0
2007-11-20 09:30:00,76.5,77.16,76.37,77.1,398200.0,29.8068,30.0639,29.7561,30.0405,398200.0
2007-11-20 10:00:00,77.1,77.41,76.87,76.96,158900.0,30.0405,30.1613,29.9509,29.986,158900.0
2007-11-20 10:30:00,77.01,77.45,76.86,77.37,153100.0,30.0055,30.1769,29.947,30.1457,153100.0
2007-11-20 11:00:00,77.37,77.67,77.31,77.57,310600.0,30.1457,30.2626,30.1224,30.2237,310600.0
2007-11-20 11:30:00,77.57,77.58,77.02,77.09,72700.0,30.2237,30.2276,30.0094,30.0367,72700.0
2007-11-20 12:00:00,77.09,77.1,76.78,76.98,89100.0,30.0367,30.0405,29.9159,29.9938,89100.0
2007-11-20 12:30:00,76.98,77.01,76.73,76.8,49800.0,29.9938,30.0055,29.8964,29.9237,49800.0
2007-11-20 13:00:00,76.75,76.79,76.2,76.24,76900.0,29.9042,29.9198,29.6899,29.7055,76900.0
2007-11-20 13:30:00,76.27,76.64,76.27,76.52,50800.0,29.7172,29.8613,29.7172,29.8146,50800.0
2007-11-20 14:00:00,76.49,76.81,76.08,76.12,119300.0,29.8029,29.9276,29.6431,29.6587,119300.0
2007-11-20 14:30:00,76.12,76.38,76.05,76.08,188800.0,29.6587,29.76,29.6314,29.6431,188800.0
2007-11-20 15:00:00,76.08,76.82,76.02,76.68,124500.0,29.6431,29.9315,29.6197,29.8769,124500.0
2007-11-20 15:30:00,76.68,77.19,76.65,77.1,273600.0,29.8769,30.0756,29.8652,30.0405,273600.0
2007-11-21 09:30:00,75.58,75.69,75.36,75.61,164300.0,29.4483,29.4912,29.3626,29.46,164300.0
2007-11-21 10:00:00,75.62,75.7,75.37,75.42,170300.0,29.4639,29.4951,29.3665,29.386,170300.0
2007-11-21 10:30:00,75.42,75.52,74.84,74.95,344500.0,29.386,29.4249,29.16,29.2028,344500.0
2007-11-21 11:00:00,74.94,75.58,74.61,75.54,218200.0,29.1989,29.4483,29.0704,29.4327,218200.0
2007-11-21 11:30:00,75.53,75.63,75.12,75.14,116700.0,29.4288,29.4678,29.2691,29.2769,116700.0
2007-11-21 12:00:00,75.13,75.49,75.04,75.29,74200.0,29.273,29.4132,29.2379,29.3353,74200.0
2007-11-21 12:30:00,75.28,75.73,74.77,75.69,212600.0,29.3314,29.5068,29.1327,29.4912,212600.0
2007-11-21 13:00:00,75.7,75.77,75.06,75.14,162800.0,29.4951,29.5223,29.2457,29.2769,162800.0
2007-11-21 13:30:00,75.13,75.46,74.73,74.93,259100.0,29.273,29.4016,29.1171,29.195,259100.0
2007-11-21 14:00:00,74.92,75.09,74.82,74.96,130500.0,29.1912,29.2574,29.1522,29.2067,130500.0
2007-11-21 14:30:00,74.97,75.35,74.97,75.35,206200.0,29.2106,29.3587,29.2106,29.3587,206200.0
2007-11-21 15:00:00,75.33,75.41,75.04,75.1,202700.0,29.3509,29.3821,29.2379,29.2613,202700.0
2007-11-21 15:30:00,75.1,75.21,74.85,74.9,289900.0,29.2613,29.3041,29.1639,29.1834,289900.0
2007-11-23 09:30:00,77.23,77.52,77.12,77.18,418500.0,30.0912,30.2042,30.0483,30.0717,418500.0
2007-11-23 10:00:00,77.15,77.41,77.07,77.1,404200.0,30.06,30.1613,30.0289,30.0405,404200.0
2007-11-23 10:30:00,77.07,77.21,76.82,77.08,123600.0,30.0289,30.0834,29.9315,30.0328,123600.0
2007-11-23 11:00:00,77.11,77.18,76.94,77.12,207900.0,30.0444,30.0717,29.9782,30.0483,207900.0
2007-11-23 11:30:00,77.12,77.2,77.0,77.07,91200.0,30.0483,30.0795,30.0016,30.0289,91200.0
2007-11-23 12:00:00,77.06,77.07,76.87,77.03,168100.0,30.025,30.0289,29.9509,30.0133,168100.0
2007-11-23 12:30:00,77.04,77.19,76.74,76.89,208900.0,30.0172,30.0756,29.9003,29.9587,208900.0
2007-11-26 09:30:00,76.24,76.31,75.72,76.07,382600.0,29.7055,29.7327,29.5029,29.6392,382600.0
2007-11-26 10:00:00,76.07,76.18,75.73,75.82,302600.0,29.6392,29.6821,29.5068,29.5418,302600.0
2007-11-26 10:30:00,75.78,76.05,75.7,75.87,254000.0,29.5262,29.6314,29.4951,29.5613,254000.0
2007-11-26 11:00:00,75.91,76.05,75.69,75.89,200300.0,29.5769,29.6314,29.4912,29.5691,200300.0
2007-11-26 11:30:00,75.89,76.11,75.79,75.83,88200.0,29.5691,29.6548,29.5301,29.5457,88200.0
2007-11-26 12:00:00,75.83,75.95,75.56,75.92,122700.0,29.5457,29.5925,29.4405,29.5808,122700.0
2007-11-26 12:30:00,75.93,76.07,75.83,76.0,79700.0,29.5847,29.6392,29.5457,29.612,79700.0
2007-11-26 13:00:00,75.99,76.11,75.71,75.72,65900.0,29.6081,29.6548,29.499,29.5029,65900.0
2007-11-26 13:30:00,75.72,75.94,75.59,75.72,103800.0,29.5029,29.5886,29.4522,29.5029,103800.0
2007-11-26 14:00:00,75.73,75.73,75.52,75.66,109900.0,29.5068,29.5068,29.4249,29.4795,109900.0
2007-11-26 14:30:00,75.67,75.81,75.24,75.27,254000.0,29.4834,29.5379,29.3158,29.3275,254000.0
2007-11-26 15:00:00,75.28,75.29,75.01,75.06,360500.0,29.3314,29.3353,29.2262,29.2457,360500.0
2007-11-26 15:30:00,75.03,75.14,74.75,74.85,445300.0,29.234,29.2769,29.1249,29.1639,445300.0
2007-11-27 09:30:00,74.27,74.68,74.11,74.66,418500.0,28.9379,29.0976,28.8756,29.0898,418500.0
2007-11-27 10:00:00,74.66,74.78,74.27,74.75,336500.0,29.0898,29.1366,28.9379,29.1249,336500.0
2007-11-27 10:30:00,74.75,75.28,74.75,75.14,269100.0,29.1249,29.3314,29.1249,29.2769,269100.0
2007-11-27 11:00:00,75.16,75.34,74.8,74.94,153100.0,29.2847,29.3548,29.1444,29.1989,153100.0
2007-11-27 11:30:00,74.88,75.35,74.84,74.95,152100.0,29.1756,29.3587,29.16,29.2028,152100.0
2007-11-27 12:00:00,74.95,75.08,74.83,74.94,118200.0,29.2028,29.2535,29.1561,29.1989,118200.0
2007-11-27 12:30:00,74.94,75.23,74.94,75.0,82000.0,29.1989,29.3119,29.1989,29.2223,82000.0
2007-11-27 13:00:00,75.01,75.29,75.0,75.21,105800.0,29.2262,29.3353,29.2223,29.3041,105800.0
2007-11-27 13:30:00,75.21,75.24,74.98,75.08,60400.0,29.3041,29.3158,29.2145,29.2535,60400.0
2007-11-27 14:00:00,75.05,75.1,74.89,74.95,161100.0,29.2418,29.2613,29.1795,29.2028,161100.0
2007-11-27 14:30:00,74.95,74.99,74.7,74.83,165300.0,29.2028,29.2184,29.1054,29.1561,165300.0
2007-11-27 15:00:00,74.82,74.95,74.49,74.65,225100.0,29.1522,29.2028,29.0236,29.086,225100.0
2007-11-27 15:30:00,74.62,75.31,74.58,75.3,248800.0,29.0743,29.3431,29.0587,29.3392,248800.0
2007-11-28 09:30:00,76.31,76.7,76.19,76.58,551900.0,29.7327,29.8847,29.686,29.8379,551900.0
2007-11-28 10:00:00,76.58,76.71,76.35,76.69,215000.0,29.8379,29.8886,29.7483,29.8808,215000.0
2007-11-28 10:30:00,76.69,77.13,76.62,76.82,379300.0,29.8808,30.0522,29.8535,29.9315,379300.0
2007-11-28 11:00:00,76.82,76.91,76.64,76.8,104900.0,29.9315,29.9665,29.8613,29.9237,104900.0
2007-11-28 11:30:00,76.86,76.87,76.66,76.75,75900.0,29.947,29.9509,29.8691,29.9042,75900.0
2007-11-28 12:00:00,76.79,77.22,76.79,77.1,107600.0,29.9198,30.0873,29.9198,30.0405,107600.0
2007-11-28 12:30:00,77.1,77.22,76.91,76.94,99300.0,30.0405,30.0873,29.9665,29.9782,99300.0
2007-11-28 13:00:00,76.94,77.06,76.81,77.01,76000.0,29.9782,30.025,29.9276,30.0055,76000.0
2007-11-28 13:30:00,77.03,77.18,76.9,76.97,160200.0,30.0133,30.0717,29.9626,29.9899,160200.0
2007-11-28 14:00:00,76.99,77.1,76.85,77.0,164700.0,29.9977,30.0405,29.9431,30.0016,164700.0
2007-11-28 14:30:00,76.98,77.19,76.91,77.14,173500.0,29.9938,30.0756,29.9665,30.0561,173500.0
2007-11-28 15:00:00,77.14,77.28,76.95,77.1,287400.0,30.0561,30.1107,29.9821,30.0405,287400.0
2007-11-28 15:30:00,77.1,77.16,76.76,76.76,448300.0,30.0405,30.0639,29.9081,29.9081,448300.0
2007-11-29 09:30:00,76.07,76.16,75.81,76.09,216700.0,29.6392,29.6743,29.5379,29.647,216700.0
2007-11-29 10:00:00,76.05,76.2,75.63,75.73,151800.0,29.6314,29.6899,29.4678,29.5068,151800.0
2007-11-29 10:30:00,75.76,76.06,75.7,75.98,107300.0,29.5184,29.6353,29.4951,29.6042,107300.0
2007-11-29 11:00:00,75.94,76.16,75.71,75.81,98100.0,29.5886,29.6743,29.499,29.5379,98100.0
2007-11-29 11:30:00,75.83,76.34,75.83,76.21,112200.0,29.5457,29.7444,29.5457,29.6938,112200.0
2007-11-29 12:00:00,76.2,76.38,75.97,76.13,67200.0,29.6899,29.76,29.6003,29.6626,67200.0
2007-11-29 12:30:00,76.12,76.19,75.82,75.85,93100.0,29.6587,29.686,29.5418,29.5535,93100.0
2007-11-29 13:00:00,75.86,75.91,75.69,75.73,78200.0,29.5574,29.5769,29.4912,29.5068,78200.0
2007-11-29 13:30:00,75.73,75.88,75.65,75.73,106200.0,29.5068,29.5652,29.4756,29.5068,106200.0
2007-11-29 14:00:00,75.73,75.91,75.66,75.8,89400.0,29.5068,29.5769,29.4795,29.534,89400.0
2007-11-29 14:30:00,75.81,75.92,75.64,75.73,84400.0,29.5379,29.5808,29.4717,29.5068,84400.0
2007-11-29 15:00:00,75.73,75.94,75.6,75.88,130000.0,29.5068,29.5886,29.4561,29.5652,130000.0
2007-11-29 15:30:00,75.89,76.05,75.7,75.88,247300.0,29.5691,29.6314,29.4951,29.5652,247300.0
2007-11-30 09:30:00,77.73,78.43,77.62,78.19,416100.0,30.286,30.5588,30.2432,30.4652,416100.0
2007-11-30 10:00:00,78.18,78.24,77.59,78.01,198800.0,30.4614,30.4847,30.2315,30.3951,198800.0
2007-11-30 10:30:00,78.01,78.13,77.51,77.87,173700.0,30.3951,30.4419,30.2003,30.3406,173700.0
2007-11-30 11:00:00,77.88,78.04,77.1,77.29,252900.0,30.3445,30.4068,30.0405,30.1146,252900.0
2007-11-30 11:30:00,77.24,77.38,77.1,77.33,124800.0,30.0951,30.1496,30.0405,30.1302,124800.0
2007-11-30 12:00:00,77.3,77.37,77.19,77.33,79800.0,30.1185,30.1457,30.0756,30.1302,79800.0
2007-11-30 12:30:00,77.33,77.5,77.23,77.5,44600.0,30.1302,30.1964,30.0912,30.1964,44600.0
2007-11-30 13:00:00,77.51,77.81,77.42,77.78,49600.0,30.2003,30.3172,30.1652,30.3055,49600.0
2007-11-30 13:30:00,77.78,77.88,77.51,77.53,31900.0,30.3055,30.3445,30.2003,30.2081,31900.0
2007-11-30 14:00:00,77.54,77.59,77.36,77.46,34900.0,30.212,30.2315,30.1419,30.1808,34900.0
2007-11-30 14:30:00,77.48,77.71,77.41,77.67,63600.0,30.1886,30.2782,30.1613,30.2626,63600.0
2007-11-30 15:00:00,77.64,77.68,77.35,77.59,207300.0,30.2509,30.2665,30.138,30.2315,207300.0
2007-11-30 15:30:00,77.59,77.78,77.37,77.55,248000.0,30.2315,30.3055,30.1457,30.2159,248000.0
2007-12-03 09:30:00,76.5,76.76,76.43,76.51,169300.0,29.8068,29.9081,29.7795,29.8107,169300.0
2007-12-03 10:00:00,76.51,76.59,76.37,76.47,114500.0,29.8107,29.8418,29.7561,29.7951,114500.0
2007-12-03 10:30:00,76.46,76.96,76.46,76.8,171300.0,29.7912,29.986,29.7912,29.9237,171300.0
2007-12-03 11:00:00,76.81,76.96,76.73,76.9,169100.0,29.9276,29.986,29.8964,29.9626,169100.0
2007-12-03 11:30:00,76.91,77.16,76.76,76.78,108600.0,29.9665,30.0639,29.9081,29.9159,108600.0
2007-12-03 12:00:00,76.78,76.94,76.74,76.9,39400.0,29.9159,29.9782,29.9003,29.9626,39400.0
2007-12-03 12:30:00,76.89,76.94,76.79,76.79,71900.0,29.9587,29.9782,29.9198,29.9198,71900.0
2007-12-03 13:00:00,76.79,76.8,76.49,76.55,63100.0,29.9198,29.9237,29.8029,29.8263,63100.0
2007-12-03 13:30:00,76.53,76.61,76.47,76.48,48100.0,29.8185,29.8496,29.7951,29.799,48100.0
2007-12-03 14:00:00,76.5,76.57,76.32,76.32,72500.0,29.8068,29.834,29.7366,29.7366,72500.0
2007-12-03 14:30:00,76.27,76.36,76.18,76.3,97500.0,29.7172,29.7522,29.6821,29.7288,97500.0
2007-12-03 15:00:00,76.27,76.51,76.1,76.41,146800.0,29.7172,29.8107,29.6509,29.7717,146800.0
2007-12-03 15:30:00,76.41,76.63,76.37,76.61,152500.0,29.7717,29.8574,29.7561,29.8496,152500.0
2007-12-04 09:30:00,75.25,75.41,75.18,75.29,261000.0,29.3197,29.3821,29.2925,29.3353,261000.0
2007-12-04 10:00:00,75.29,75.46,75.2,75.31,209800.0,29.3353,29.4016,29.3002,29.3431,209800.0
2007-12-04 10:30:00,75.31,75.42,75.06,75.15,131900.0,29.3431,29.386,29.2457,29.2808,131900.0
2007-12-04 11:00:00,75.11,75.61,75.11,75.28,106300.0,29.2652,29.46,29.2652,29.3314,106300.0
2007-12-04 11:30:00,75.28,75.42,30.07,75.34,132300.0,29.3314,29.386,11.7162,29.3548,132300.0
2007-12-04 12:00:00,75.35,75.37,75.14,75.26,84400.0,29.3587,29.3665,29.2769,29.3236,84400.0
2007-12-04 12:30:00,75.28,75.36,75.2,75.26,59400.0,29.3314,29.3626,29.3002,29.3236,59400.0
2007-12-04 13:00:00,75.26,75.32,75.14,75.22,58200.0,29.3236,29.347,29.2769,29.308,58200.0
2007-12-04 13:30:00,75.19,75.28,75.17,75.23,34300.0,29.2964,29.3314,29.2886,29.3119,34300.0
2007-12-04 14:00:00,75.23,75.25,75.14,75.22,69700.0,29.3119,29.3197,29.2769,29.308,69700.0
2007-12-04 14:30:00,75.17,75.33,75.17,75.24,70900.0,29.2886,29.3509,29.2886,29.3158,70900.0
2007-12-04 15:00:00,75.27,75.31,75.14,75.2,73900.0,29.3275,29.3431,29.2769,29.3002,73900.0
2007-12-04 15:30:00,75.19,75.28,75.1,75.28,169000.0,29.2964,29.3314,29.2613,29.3314,169000.0
2007-12-05 09:30:00,76.09,76.34,76.09,76.19,254100.0,29.647,29.7444,29.647,29.686,254100.0
2007-12-05 10:00:00,76.19,76.27,76.08,76.19,137300.0,29.686,29.7172,29.6431,29.686,137300.0
2007-12-05 10:30:00,76.14,76.23,76.1,76.17,72800.0,29.6665,29.7016,29.6509,29.6782,72800.0
2007-12-05 11:00:00,76.21,76.51,76.14,76.51,148200.0,29.6938,29.8107,29.6665,29.8107,148200.0
2007-12-05 11:30:00,76.52,76.62,76.37,76.42,40500.0,29.8146,29.8535,29.7561,29.7756,40500.0
2007-12-05 12:00:00,76.42,76.55,76.37,76.4,76200.0,29.7756,29.8263,29.7561,29.7678,76200.0
2007-12-05 12:30:00,76.4,76.42,76.24,76.34,102500.0,29.7678,29.7756,29.7055,29.7444,102500.0
2007-12-05 13:00:00,76.33,76.41,76.02,76.16,199700.0,29.7405,29.7717,29.6197,29.6743,199700.0
2007-12-05 13:30:00,76.16,76.34,76.16,76.26,74300.0,29.6743,29.7444,29.6743,29.7133,74300.0
2007-12-05 14:00:00,76.27,76.41,76.01,76.17,125200.0,29.7172,29.7717,29.6159,29.6782,125200.0
2007-12-05 14:30:00,76.17,76.42,76.08,76.22,94300.0,29.6782,29.7756,29.6431,29.6977,94300.0
2007-12-05 15:00:00,76.22,76.49,76.07,76.36,119800.0,29.6977,29.8029,29.6392,29.7522,119800.0
2007-12-05 15:30:00,76.33,76.56,76.27,76.41,195400.0,29.7405,29.8301,29.7172,29.7717,195400.0
2007-12-06 09:30:00,77.73,78.11,77.68,77.8,200300.0,30.286,30.4341,30.2665,30.3133,200300.0
2007-12-06 10:00:00,77.71,77.83,77.48,77.8,205400.0,30.2782,30.325,30.1886,30.3133,205400.0
2007-12-06 10:30:00,77.8,77.82,77.39,77.78,73100.0,30.3133,30.3211,30.1535,30.3055,73100.0
2007-12-06 11:00:00,77.81,77.88,77.23,77.6,127200.0,30.3172,30.3445,30.0912,30.2354,127200.0
2007-12-06 11:30:00,77.6,77.69,77.24,77.47,70500.0,30.2354,30.2704,30.0951,30.1847,70500.0
2007-12-06 12:00:00,77.47,77.47,77.28,77.34,112500.0,30.1847,30.1847,30.1107,30.1341,112500.0
2007-12-06 12:30:00,77.34,77.54,77.34,77.54,82100.0,30.1341,30.212,30.1341,30.212,82100.0
2007-12-06 13:00:00,77.52,77.58,77.4,77.44,73800.0,30.2042,30.2276,30.1574,30.173,73800.0
2007-12-06 13:30:00,77.44,77.45,77.21,77.25,68300.0,30.173,30.1769,30.0834,30.099,68300.0
2007-12-06 14:00:00,77.26,77.49,77.19,77.44,97800.0,30.1029,30.1925,30.0756,30.173,97800.0
2007-12-06 14:30:00,77.45,77.92,77.44,77.77,144700.0,30.1769,30.36,30.173,30.3016,144700.0
2007-12-06 15:00:00,77.77,78.22,77.76,78.19,169000.0,30.3016,30.4769,30.2977,30.4652,169000.0
2007-12-06 15:30:00,78.17,78.45,78.02,78.25,192400.0,30.4575,30.5666,30.399,30.4886,192400.0
2007-12-07 09:30:00,78.44,78.44,78.23,78.33,105700.0,30.5627,30.5627,30.4808,30.5198,105700.0
2007-12-07 10:00:00,78.33,78.58,78.33,78.45,98100.0,30.5198,30.6172,30.5198,30.5666,98100.0
2007-12-07 10:30:00,78.46,78.54,78.39,78.5,115400.0,30.5704,30.6016,30.5432,30.586,115400.0
2007-12-07 11:00:00,78.5,78.91,78.46,78.9,127900.0,30.586,30.7458,30.5704,30.7419,127900.0
2007-12-07 11:30:00,78.87,78.98,78.79,78.94,70900.0,30.7302,30.7731,30.699,30.7575,70900.0
2007-12-07 12:00:00,78.96,79.11,78.95,79.02,40400.0,30.7653,30.8237,30.7614,30.7886,40400.0
2007-12-07 12:30:00,79.01,79.05,78.89,78.92,22500.0,30.7847,30.8003,30.738,30.7497,22500.0
2007-12-07 13:00:00,78.91,78.98,78.73,78.81,104700.0,30.7458,30.7731,30.6756,30.7068,104700.0
2007-12-07 13:30:00,78.82,78.94,78.75,78.9,41100.0,30.7107,30.7575,30.6834,30.7419,41100.0
2007-12-07 14:00:00,78.87,78.97,78.75,78.78,56400.0,30.7302,30.7692,30.6834,30.6951,56400.0
2007-12-07 14:30:00,78.79,78.98,78.75,78.82,94700.0,30.699,30.7731,30.6834,30.7107,94700.0
2007-12-07 15:00:00,78.8,78.99,78.74,78.81,110000.0,30.7029,30.777,30.6795,30.7068,110000.0
2007-12-07 15:30:00,78.8,78.88,78.59,78.79,177000.0,30.7029,30.7341,30.6211,30.699,177000.0
2007-12-10 09:30:00,78.43,78.75,78.43,78.64,138200.0,30.5588,30.6834,30.5588,30.6406,138200.0
2007-12-10 10:00:00,78.66,79.07,78.66,78.87,113000.0,30.6484,30.8081,30.6484,30.7302,113000.0
2007-12-10 10:30:00,78.91,79.43,78.91,79.43,88300.0,30.7458,30.9484,30.7458,30.9484,88300.0
2007-12-10 11:00:00,79.42,79.51,79.34,79.36,200300.0,30.9445,30.9796,30.9133,30.9211,200300.0
2007-12-10 11:30:00,79.36,79.4,79.19,79.21,77000.0,30.9211,30.9367,30.8549,30.8627,77000.0
2007-12-10 12:00:00,79.21,79.3,79.13,79.3,33200.0,30.8627,30.8977,30.8315,30.8977,33200.0
2007-12-10 12:30:00,79.29,79.31,79.14,79.19,33100.0,30.8938,30.9016,30.8354,30.8549,33100.0
2007-12-10 13:00:00,79.18,79.37,79.16,79.27,39300.0,30.851,30.925,30.8432,30.886,39300.0
2007-12-10 13:30:00,79.26,79.33,79.13,79.14,59300.0,30.8822,30.9094,30.8315,30.8354,59300.0
2007-12-10 14:00:00,79.14,79.19,79.07,79.19,58500.0,30.8354,30.8549,30.8081,30.8549,58500.0
2007-12-10 14:30:00,79.17,79.26,79.05,79.13,71800.0,30.8471,30.8822,30.8003,30.8315,71800.0
2007-12-10 15:00:00,79.14,79.34,79.12,79.22,66700.0,30.8354,30.9133,30.8276,30.8666,66700.0
2007-12-10 15:30:00,79.21,79.32,79.12,79.32,177400.0,30.8627,30.9055,30.8276,30.9055,177400.0
2007-12-11 09:30:00,78.81,78.81,78.64,78.64,45200.0,30.7068,30.7068,30.6406,30.6406,45200.0
2007-12-11 10:00:00,78.66,78.85,78.64,78.67,49700.0,30.6484,30.7224,30.6406,30.6523,49700.0
2007-12-11 10:30:00,78.64,78.75,78.57,78.7,65300.0,30.6406,30.6834,30.6133,30.664,65300.0
2007-12-11 11:00:00,78.67,78.91,78.66,78.82,43400.0,30.6523,30.7458,30.6484,30.7107,43400.0
2007-12-11 11:30:00,78.81,78.88,78.73,78.83,39700.0,30.7068,30.7341,30.6756,30.7146,39700.0
2007-12-11 12:00:00,78.81,78.94,78.8,78.86,45400.0,30.7068,30.7575,30.7029,30.7263,45400.0
2007-12-11 12:30:00,78.83,78.98,78.82,78.89,34300.0,30.7146,30.7731,30.7107,30.738,34300.0
2007-12-11 13:00:00,78.89,79.09,78.82,79.05,23700.0,30.738,30.8159,30.7107,30.8003,23700.0
2007-12-11 13:30:00,79.05,79.34,79.05,79.33,26300.0,30.8003,30.9133,30.8003,30.9094,26300.0
2007-12-11 14:00:00,79.33,79.49,77.88,78.15,152800.0,30.9094,30.9718,30.3445,30.4497,152800.0
2007-12-11 14:30:00,78.14,78.27,77.87,77.91,223700.0,30.4458,30.4964,30.3406,30.3561,223700.0
2007-12-11 15:00:00,77.94,77.94,77.42,77.73,171300.0,30.3678,30.3678,30.1652,30.286,171300.0
2007-12-11 15:30:00,77.73,77.8,77.27,77.29,426700.0,30.286,30.3133,30.1068,30.1146,426700.0
2007-12-12 09:30:00,79.83,80.08,79.53,79.63,518300.0,31.1042,31.2016,30.9874,31.0263,518300.0
2007-12-12 10:00:00,79.61,79.63,79.03,79.35,456900.0,31.0185,31.0263,30.7925,30.9172,456900.0
2007-12-12 10:30:00,79.36,79.38,78.46,78.52,126300.0,30.9211,30.9289,30.5704,30.5938,126300.0
2007-12-12 11:00:00,78.51,79.08,78.46,78.99,119400.0,30.5899,30.812,30.5704,30.777,119400.0
2007-12-12 11:30:00,78.97,79.19,78.86,79.01,129600.0,30.7692,30.8549,30.7263,30.7847,129600.0
2007-12-12 12:00:00,79.02,79.1,78.75,78.86,65600.0,30.7886,30.8198,30.6834,30.7263,65600.0
2007-12-12 12:30:00,78.85,78.85,78.35,78.54,76200.0,30.7224,30.7224,30.5276,30.6016,76200.0
2007-12-12 13:00:00,78.55,78.75,78.36,78.5,30500.0,30.6055,30.6834,30.5315,30.586,30500.0
2007-12-12 13:30:00,78.46,79.0,78.42,78.85,81400.0,30.5704,30.7808,30.5549,30.7224,81400.0
2007-12-12 14:00:00,78.85,78.9,78.57,78.57,72000.0,30.7224,30.7419,30.6133,30.6133,72000.0
2007-12-12 14:30:00,78.57,78.59,78.32,78.37,109900.0,30.6133,30.6211,30.5159,30.5354,109900.0
2007-12-12 15:00:00,78.36,78.42,77.81,78.18,316800.0,30.5315,30.5549,30.3172,30.4614,316800.0
2007-12-12 15:30:00,78.18,78.66,78.1,78.56,324800.0,30.4614,30.6484,30.4302,30.6094,324800.0
2007-12-13 09:30:00,77.37,77.75,77.1,77.3,224800.0,30.1457,30.2938,30.0405,30.1185,224800.0
2007-12-13 10:00:00,77.3,77.82,77.19,77.6,331500.0,30.1185,30.3211,30.0756,30.2354,331500.0
2007-12-13 10:30:00,77.61,77.78,77.23,77.26,154500.0,30.2393,30.3055,30.0912,30.1029,154500.0
2007-12-13 11:00:00,77.27,77.42,76.83,76.9,95700.0,30.1068,30.1652,29.9353,29.9626,95700.0
2007-12-13 11:30:00,76.89,76.93,76.67,76.77,31900.0,29.9587,29.9743,29.873,29.912,31900.0
2007-12-13 12:00:00,76.78,76.99,76.72,76.9,53500.0,29.9159,29.9977,29.8925,29.9626,53500.0
2007-12-13 12:30:00,76.9,76.99,76.8,76.84,65200.0,29.9626,29.9977,29.9237,29.9392,65200.0
2007-12-13 13:00:00,76.86,76.98,76.8,76.92,52500.0,29.947,29.9938,29.9237,29.9704,52500.0
2007-12-13 13:30:00,76.97,77.04,76.88,76.96,77000.0,29.9899,30.0172,29.9548,29.986,77000.0
2007-12-13 14:00:00,76.97,77.48,76.89,77.46,102800.0,29.9899,30.1886,29.9587,30.1808,102800.0
2007-12-13 14:30:00,77.48,77.53,77.38,77.45,135000.0,30.1886,30.2081,30.1496,30.1769,135000.0
2007-12-13 15:00:00,77.44,77.52,77.18,77.5,130300.0,30.173,30.2042,30.0717,30.1964,130300.0
2007-12-13 15:30:00,77.5,77.86,77.37,77.59,241700.0,30.1964,30.3367,30.1457,30.2315,241700.0
2007-12-14 09:30:00,76.73,76.87,76.49,76.59,124600.0,29.8964,29.9509,29.8029,29.8418,124600.0
2007-12-14 10:00:00,76.62,76.98,76.57,76.91,140600.0,29.8535,29.9938,29.834,29.9665,140600.0
2007-12-14 10:30:00,76.89,77.15,76.8,77.05,205400.0,29.9587,30.06,29.9237,30.0211,205400.0
2007-12-14 11:00:00,77.1,77.45,76.92,76.93,117100.0,30.0405,30.1769,29.9704,29.9743,117100.0
2007-12-14 11:30:00,76.92,77.08,76.66,76.79,57300.0,29.9704,30.0328,29.8691,29.9198,57300.0
2007-12-14 12:00:00,76.8,76.99,76.79,76.89,37300.0,29.9237,29.9977,29.9198,29.9587,37300.0
2007-12-14 12:30:00,76.86,77.07,76.69,77.01,44100.0,29.947,30.0289,29.8808,30.0055,44100.0
2007-12-14 13:00:00,77.01,77.01,76.8,76.9,47300.0,30.0055,30.0055,29.9237,29.9626,47300.0
2007-12-14 13:30:00,76.89,76.89,76.58,76.68,66300.0,29.9587,29.9587,29.8379,29.8769,66300.0
2007-12-14 14:00:00,76.68,76.69,76.5,76.5,82100.0,29.8769,29.8808,29.8068,29.8068,82100.0
2007-12-14 14:30:00,76.5,76.62,76.33,76.37,84800.0,29.8068,29.8535,29.7405,29.7561,84800.0
2007-12-14 15:00:00,76.38,76.48,76.23,76.46,118900.0,29.76,29.799,29.7016,29.7912,118900.0
2007-12-14 15:30:00,76.44,76.56,76.38,76.42,226900.0,29.7834,29.8301,29.76,29.7756,226900.0
2007-12-17 09:30:00,75.59,75.74,75.38,75.48,95100.0,29.4522,29.5107,29.3704,29.4093,95100.0
2007-12-17 10:00:00,75.49,75.9,75.49,75.68,79900.0,29.4132,29.573,29.4132,29.4873,79900.0
2007-12-17 10:30:00,75.68,75.92,75.6,75.82,56000.0,29.4873,29.5808,29.4561,29.5418,56000.0
2007-12-17 11:00:00,75.89,75.92,75.6,75.66,55500.0,29.5691,29.5808,29.4561,29.4795,55500.0
2007-12-17 11:30:00,75.69,75.72,75.46,75.53,45700.0,29.4912,29.5029,29.4016,29.4288,45700.0
2007-12-17 12:00:00,75.55,75.62,75.47,75.61,37100.0,29.4366,29.4639,29.4055,29.46,37100.0
2007-12-17 12:30:00,75.59,75.73,75.52,75.7,35000.0,29.4522,29.5068,29.4249,29.4951,35000.0
2007-12-17 13:00:00,75.69,75.69,75.44,75.6,47600.0,29.4912,29.4912,29.3938,29.4561,47600.0
2007-12-17 13:30:00,75.6,75.6,75.37,75.44,157600.0,29.4561,29.4561,29.3665,29.3938,157600.0
2007-12-17 14:00:00,75.42,75.65,75.4,75.55,70600.0,29.386,29.4756,29.3782,29.4366,70600.0
2007-12-17 14:30:00,75.58,75.67,75.34,75.36,46200.0,29.4483,29.4834,29.3548,29.3626,46200.0
2007-12-17 15:00:00,75.37,75.42,75.24,75.32,127800.0,29.3665,29.386,29.3158,29.347,127800.0
2007-12-17 15:30:00,75.33,75.56,75.01,75.14,267700.0,29.3509,29.4405,29.2262,29.2769,267700.0
2007-12-18 09:30:00,76.51,76.54,76.3,76.42,157300.0,29.8107,29.8224,29.7288,29.7756,157300.0
2007-12-18 10:00:00,76.41,76.48,76.12,76.12,113100.0,29.7717,29.799,29.6587,29.6587,113100.0
2007-12-18 10:30:00,76.11,76.27,75.93,76.22,68600.0,29.6548,29.7172,29.5847,29.6977,68600.0
2007-12-18 11:00:00,76.22,76.24,75.93,75.96,98100.0,29.6977,29.7055,29.5847,29.5964,98100.0
2007-12-18 11:30:00,75.96,75.98,75.26,75.3,65800.0,29.5964,29.6042,29.3236,29.3392,65800.0
2007-12-18 12:00:00,75.31,75.37,75.13,75.34,64000.0,29.3431,29.3665,29.273,29.3548,64000.0
2007-12-18 12:30:00,75.36,75.46,75.28,75.43,44000.0,29.3626,29.4016,29.3314,29.3899,44000.0
2007-12-18 13:00:00,75.44,75.82,75.32,75.76,61600.0,29.3938,29.5418,29.347,29.5184,61600.0
2007-12-18 13:30:00,75.74,75.92,75.67,75.82,51100.0,29.5107,29.5808,29.4834,29.5418,51100.0
2007-12-18 14:00:00,75.78,76.06,75.69,76.05,81600.0,29.5262,29.6353,29.4912,29.6314,81600.0
2007-12-18 14:30:00,76.05,76.22,75.86,75.92,94800.0,29.6314,29.6977,29.5574,29.5808,94800.0
2007-12-18 15:00:00,75.9,76.09,75.85,75.92,98400.0,29.573,29.647,29.5535,29.5808,98400.0
2007-12-18 15:30:00,75.89,76.2,75.78,75.84,122100.0,29.5691,29.6899,29.5262,29.5496,122100.0
2007-12-19 09:30:00,75.84,76.02,75.83,75.87,229400.0,29.5496,29.6197,29.5457,29.5613,229400.0
2007-12-19 10:00:00,75.88,76.12,75.76,75.82,92800.0,29.5652,29.6587,29.5184,29.5418,92800.0
2007-12-19 10:30:00,75.84,76.0,75.8,75.85,43200.0,29.5496,29.612,29.534,29.5535,43200.0
2007-12-19 11:00:00,75.85,75.85,75.33,75.65,88900.0,29.5535,29.5535,29.3509,29.4756,88900.0
2007-12-19 11:30:00,75.6,75.66,75.17,75.25,70400.0,29.4561,29.4795,29.2886,29.3197,70400.0
2007-12-19 12:00:00,75.24,75.53,75.13,75.48,58200.0,29.3158,29.4288,29.273,29.4093,58200.0
2007-12-19 12:30:00,75.39,75.47,75.27,75.4,17600.0,29.3743,29.4055,29.3275,29.3782,17600.0
2007-12-19 13:00:00,75.44,75.46,75.24,75.28,36600.0,29.3938,29.4016,29.3158,29.3314,36600.0
2007-12-19 13:30:00,75.28,75.45,75.18,75.36,83200.0,29.3314,29.3977,29.2925,29.3626,83200.0
2007-12-19 14:00:00,75.34,75.73,75.34,75.71,86600.0,29.3548,29.5068,29.3548,29.499,86600.0
2007-12-19 14:30:00,75.71,75.91,75.59,75.67,46100.0,29.499,29.5769,29.4522,29.4834,46100.0
2007-12-19 15:00:00,75.66,75.79,75.4,75.51,92300.0,29.4795,29.5301,29.3782,29.421,92300.0
2007-12-19 15:30:00,75.47,75.66,75.4,75.6,164500.0,29.4055,29.4795,29.3782,29.4561,164500.0
2007-12-20 09:30:00,75.91,75.99,75.51,75.52,95600.0,29.5769,29.6081,29.421,29.4249,95600.0
2007-12-20 10:00:00,75.53,75.67,75.31,75.53,136000.0,29.4288,29.4834,29.3431,29.4288,136000.0
2007-12-20 10:30:00,75.52,75.64,75.43,75.44,109400.0,29.4249,29.4717,29.3899,29.3938,109400.0
2007-12-20 11:00:00,75.41,75.6,75.39,75.48,53300.0,29.3821,29.4561,29.3743,29.4093,53300.0
2007-12-20 11:30:00,75.49,75.6,75.38,75.53,62600.0,29.4132,29.4561,29.3704,29.4288,62600.0
2007-12-20 12:00:00,75.52,75.61,75.42,75.6,116600.0,29.4249,29.46,29.386,29.4561,116600.0
2007-12-20 12:30:00,75.6,75.6,75.45,75.55,36000.0,29.4561,29.4561,29.3977,29.4366,36000.0
2007-12-20 13:00:00,75.54,75.64,75.5,75.54,142000.0,29.4327,29.4717,29.4171,29.4327,142000.0
2007-12-20 13:30:00,75.55,75.56,75.42,75.55,76800.0,29.4366,29.4405,29.386,29.4366,76800.0
2007-12-20 14:00:00,75.56,75.71,75.48,75.61,142900.0,29.4405,29.499,29.4093,29.46,142900.0
2007-12-20 14:30:00,75.62,75.83,75.55,75.68,79700.0,29.4639,29.5457,29.4366,29.4873,79700.0
2007-12-20 15:00:00,75.68,75.71,75.48,75.48,185300.0,29.4873,29.499,29.4093,29.4093,185300.0
2007-12-20 15:30:00,75.47,75.66,75.46,75.5,278400.0,29.4055,29.4795,29.4016,29.4171,278400.0
2007-12-21 09:30:00,76.27,76.43,76.23,76.25,194400.0,29.7172,29.7795,29.7016,29.7094,194400.0
2007-12-21 10:00:00,76.27,76.35,76.19,76.35,122100.0,29.7172,29.7483,29.686,29.7483,122100.0
2007-12-21 10:30:00,76.35,76.37,76.01,76.21,98400.0,29.7483,29.7561,29.6159,29.6938,98400.0
2007-12-21 11:00:00,76.2,76.61,76.19,76.51,143100.0,29.6899,29.8496,29.686,29.8107,143100.0
2007-12-21 11:30:00,76.51,76.57,76.31,76.4,74700.0,29.8107,29.834,29.7327,29.7678,74700.0
2007-12-21 12:00:00,76.41,76.47,76.33,76.41,48700.0,29.7717,29.7951,29.7405,29.7717,48700.0
2007-12-21 12:30:00,76.41,76.43,76.28,76.29,38000.0,29.7717,29.7795,29.7211,29.7249,38000.0
2007-12-21 13:00:00,76.29,76.41,76.23,76.27,109000.0,29.7249,29.7717,29.7016,29.7172,109000.0
2007-12-21 13:30:00,76.27,76.42,76.24,76.4,78200.0,29.7172,29.7756,29.7055,29.7678,78200.0
2007-12-21 14:00:00,76.41,76.59,76.41,76.51,74100.0,29.7717,29.8418,29.7717,29.8107,74100.0
2007-12-21 14:30:00,76.5,76.6,76.45,76.58,60000.0,29.8068,29.8457,29.7873,29.8379,60000.0
2007-12-21 15:00:00,76.58,76.69,76.55,76.68,131500.0,29.8379,29.8808,29.8263,29.8769,131500.0
2007-12-21 15:30:00,76.67,76.7,76.51,76.63,207000.0,29.873,29.8847,29.8107,29.8574,207000.0
2007-12-24 09:30:00,77.0,77.23,76.51,76.98,67500.0,30.0016,30.0912,29.8107,29.9938,67500.0
2007-12-24 10:00:00,76.97,77.1,76.96,77.1,56500.0,29.9899,30.0405,29.986,30.0405,56500.0
2007-12-24 10:30:00,77.04,77.08,76.95,77.0,27500.0,30.0172,30.0328,29.9821,30.0016,27500.0
2007-12-24 11:00:00,77.0,77.06,76.93,77.05,36200.0,30.0016,30.025,29.9743,30.0211,36200.0
2007-12-24 11:30:00,77.08,77.13,77.02,77.05,29700.0,30.0328,30.0522,30.0094,30.0211,29700.0
2007-12-24 12:00:00,77.08,77.11,77.01,77.1,33000.0,30.0328,30.0444,30.0055,30.0405,33000.0
2007-12-24 12:30:00,77.06,77.31,77.06,77.26,75200.0,30.025,30.1224,30.025,30.1029,75200.0
2007-12-24 13:00:00,77.29,77.29,77.28,77.28,1400.0,30.1146,30.1146,30.1107,30.1107,1400.0
2007-12-24 13:30:00,77.28,77.28,77.28,77.28,0.0,30.1107,30.1107,30.1107,30.1107,0.0
2007-12-24 14:00:00,77.28,77.28,77.28,77.28,0.0,30.1107,30.1107,30.1107,30.1107,0.0
2007-12-24 14:30:00,77.28,77.28,77.28,77.28,0.0,30.1107,30.1107,30.1107,30.1107,0.0
2007-12-24 15:00:00,77.28,77.28,77.28,77.28,0.0,30.1107,30.1107,30.1107,30.1107,0.0
2007-12-24 15:30:00,77.28,77.28,77.28,77.28,0.0,30.1107,30.1107,30.1107,30.1107,0.0
2007-12-26 09:30:00,77.1,77.29,76.41,76.99,148400.0,30.0405,30.1146,29.7717,29.9977,148400.0
2007-12-26 10:00:00,77.04,77.17,76.91,77.17,28200.0,30.0172,30.0678,29.9665,30.0678,28200.0
2007-12-26 10:30:00,77.1,77.1,77.0,77.0,15900.0,30.0405,30.0405,30.0016,30.0016,15900.0
2007-12-26 11:00:00,77.0,77.15,76.99,77.09,43300.0,30.0016,30.06,29.9977,30.0367,43300.0
2007-12-26 11:30:00,77.09,77.23,76.99,77.09,29300.0,30.0367,30.0912,29.9977,30.0367,29300.0
2007-12-26 12:00:00,77.07,77.08,76.93,76.94,23300.0,30.0289,30.0328,29.9743,29.9782,23300.0
2007-12-26 12:30:00,76.94,77.1,76.91,77.06,26000.0,29.9782,30.0405,29.9665,30.025,26000.0
2007-12-26 13:00:00,77.1,77.19,77.05,77.07,56300.0,30.0405,30.0756,30.0211,30.0289,56300.0
2007-12-26 13:30:00,77.05,77.19,77.02,77.07,49900.0,30.0211,30.0756,30.0094,30.0289,49900.0
2007-12-26 14:00:00,77.1,77.11,76.92,76.97,24300.0,30.0405,30.0444,29.9704,29.9899,24300.0
2007-12-26 14:30:00,76.97,77.13,76.97,77.04,30600.0,29.9899,30.0522,29.9899,30.0172,30600.0
2007-12-26 15:00:00,77.04,77.07,76.89,76.92,27300.0,30.0172,30.0289,29.9587,29.9704,27300.0
2007-12-26 15:30:00,76.92,77.1,76.88,77.05,48400.0,29.9704,30.0405,29.9548,30.0211,48400.0
2007-12-27 09:30:00,76.79,76.83,76.58,76.63,71500.0,29.9198,29.9353,29.8379,29.8574,71500.0
2007-12-27 10:00:00,76.59,76.63,76.49,76.57,22600.0,29.8418,29.8574,29.8029,29.834,22600.0
2007-12-27 10:30:00,76.54,76.55,76.34,76.55,28600.0,29.8224,29.8263,29.7444,29.8263,28600.0
2007-12-27 11:00:00,76.55,76.69,76.51,76.62,25600.0,29.8263,29.8808,29.8107,29.8535,25600.0
2007-12-27 11:30:00,76.62,76.64,76.49,76.63,12700.0,29.8535,29.8613,29.8029,29.8574,12700.0
2007-12-27 12:00:00,76.62,76.62,76.28,76.31,226900.0,29.8535,29.8535,29.7211,29.7327,226900.0
2007-12-27 12:30:00,76.32,76.47,76.3,76.41,15400.0,29.7366,29.7951,29.7288,29.7717,15400.0
2007-12-27 13:00:00,76.39,76.42,76.28,76.42,45200.0,29.7639,29.7756,29.7211,29.7756,45200.0
2007-12-27 13:30:00,76.42,76.52,76.36,76.43,29500.0,29.7756,29.8146,29.7522,29.7795,29500.0
2007-12-27 14:00:00,76.44,76.61,76.42,76.44,35700.0,29.7834,29.8496,29.7756,29.7834,35700.0
2007-12-27 14:30:00,76.46,76.49,76.34,76.41,36100.0,29.7912,29.8029,29.7444,29.7717,36100.0
2007-12-27 15:00:00,76.41,76.51,76.39,76.45,29900.0,29.7717,29.8107,29.7639,29.7873,29900.0
2007-12-27 15:30:00,76.45,76.45,76.11,76.17,124600.0,29.7873,29.7873,29.6548,29.6782,124600.0
2007-12-28 09:30:00,76.2,76.22,76.04,76.08,133300.0,29.6899,29.6977,29.6275,29.6431,133300.0
2007-12-28 10:00:00,76.08,76.08,75.73,75.88,215400.0,29.6431,29.6431,29.5068,29.5652,215400.0
2007-12-28 10:30:00,75.88,75.93,75.86,75.93,5100.0,29.5652,29.5847,29.5574,29.5847,5100.0
2007-12-28 11:00:00,75.92,76.28,75.89,76.23,118600.0,29.5808,29.7211,29.5691,29.7016,118600.0
2007-12-28 11:30:00,76.26,76.32,76.05,76.07,57600.0,29.7133,29.7366,29.6314,29.6392,57600.0
2007-12-28 12:00:00,76.06,76.18,76.01,76.01,35800.0,29.6353,29.6821,29.6159,29.6159,35800.0
2007-12-28 12:30:00,76.03,76.09,75.93,75.93,29300.0,29.6236,29.647,29.5847,29.5847,29300.0
2007-12-28 13:00:00,75.95,76.09,75.88,75.92,31200.0,29.5925,29.647,29.5652,29.5808,31200.0
2007-12-28 13:30:00,75.94,76.1,75.88,76.1,31500.0,29.5886,29.6509,29.5652,29.6509,31500.0
2007-12-28 14:00:00,76.1,76.11,75.93,75.99,34100.0,29.6509,29.6548,29.5847,29.6081,34100.0
2007-12-28 14:30:00,75.99,76.15,75.92,76.0,61900.0,29.6081,29.6704,29.5808,29.612,61900.0
2007-12-28 15:00:00,76.0,76.14,75.9,76.02,65200.0,29.612,29.6665,29.573,29.6197,65200.0
2007-12-28 15:30:00,76.06,76.13,76.01,76.06,65400.0,29.6353,29.6626,29.6159,29.6353,65400.0
2007-12-31 09:30:00,76.21,76.41,76.1,76.24,72000.0,29.6938,29.7717,29.6509,29.7055,72000.0
2007-12-31 10:00:00,76.25,76.38,76.17,76.23,56200.0,29.7094,29.76,29.6782,29.7016,56200.0
2007-12-31 10:30:00,76.25,76.26,76.01,76.06,63200.0,29.7094,29.7133,29.6159,29.6353,63200.0
2007-12-31 11:00:00,76.05,76.07,75.51,75.63,81100.0,29.6314,29.6392,29.421,29.4678,81100.0
2007-12-31 11:30:00,75.65,75.73,75.6,75.69,34400.0,29.4756,29.5068,29.4561,29.4912,34400.0
2007-12-31 12:00:00,75.69,75.87,75.64,75.73,76800.0,29.4912,29.5613,29.4717,29.5068,76800.0
2007-12-31 12:30:00,75.73,75.94,75.72,75.85,78100.0,29.5068,29.5886,29.5029,29.5535,78100.0
2007-12-31 13:00:00,75.9,76.08,75.86,76.02,57000.0,29.573,29.6431,29.5574,29.6197,57000.0
2007-12-31 13:30:00,76.0,76.08,75.87,75.98,53700.0,29.612,29.6431,29.5613,29.6042,53700.0
2007-12-31 14:00:00,75.97,76.13,75.91,76.13,50300.0,29.6003,29.6626,29.5769,29.6626,50300.0
2007-12-31 14:30:00,76.13,76.2,76.06,76.19,52200.0,29.6626,29.6899,29.6353,29.686,52200.0
2007-12-31 15:00:00,76.2,76.25,76.11,76.16,49500.0,29.6899,29.7094,29.6548,29.6743,49500.0
2007-12-31 15:30:00,76.17,76.26,75.88,75.93,85000.0,29.6782,29.7133,29.5652,29.5847,85000.0
2008-01-02 09:30:00,75.98,76.04,75.91,75.98,71600.0,29.6042,29.6275,29.5769,29.6042,71600.0
2008-01-02 10:00:00,75.98,76.0,75.26,75.28,155100.0,29.6042,29.612,29.3236,29.3314,155100.0
2008-01-02 10:30:00,75.28,75.39,74.99,75.0,119800.0,29.3314,29.3743,29.2184,29.2223,119800.0
2008-01-02 11:00:00,75.01,75.27,74.74,75.17,207400.0,29.2262,29.3275,29.121,29.2886,207400.0
2008-01-02 11:30:00,75.19,75.19,74.82,74.85,83900.0,29.2964,29.2964,29.1522,29.1639,83900.0
2008-01-02 12:00:00,74.84,74.85,74.63,74.72,47500.0,29.16,29.1639,29.0782,29.1132,47500.0
2008-01-02 12:30:00,74.71,74.84,74.68,74.78,104300.0,29.1093,29.16,29.0976,29.1366,104300.0
2008-01-02 13:00:00,74.78,74.8,74.66,74.75,66900.0,29.1366,29.1444,29.0898,29.1249,66900.0
2008-01-02 13:30:00,74.75,74.76,74.69,74.73,105500.0,29.1249,29.1288,29.1015,29.1171,105500.0
2008-01-02 14:00:00,74.73,74.97,74.67,74.85,165900.0,29.1171,29.2106,29.0937,29.1639,165900.0
2008-01-02 14:30:00,74.86,74.94,74.68,74.68,79500.0,29.1678,29.1989,29.0976,29.0976,79500.0
2008-01-02 15:00:00,74.69,74.75,74.6,74.66,121100.0,29.1015,29.1249,29.0665,29.0898,121100.0
2008-01-02 15:30:00,74.66,74.86,74.65,74.67,170600.0,29.0898,29.1678,29.086,29.0937,170600.0
2008-01-03 09:30:00,74.5,74.76,74.5,74.7,115500.0,29.0275,29.1288,29.0275,29.1054,115500.0
2008-01-03 10:00:00,74.71,75.03,74.71,74.88,147300.0,29.1093,29.234,29.1093,29.1756,147300.0
2008-01-03 10:30:00,74.89,75.04,74.68,74.7,73000.0,29.1795,29.2379,29.0976,29.1054,73000.0
2008-01-03 11:00:00,74.77,75.14,74.77,74.93,86500.0,29.1327,29.2769,29.1327,29.195,86500.0
2008-01-03 11:30:00,74.94,75.11,74.83,75.07,66900.0,29.1989,29.2652,29.1561,29.2496,66900.0
2008-01-03 12:00:00,75.08,75.28,75.05,75.24,55600.0,29.2535,29.3314,29.2418,29.3158,55600.0
2008-01-03 12:30:00,75.24,75.33,74.98,75.11,38900.0,29.3158,29.3509,29.2145,29.2652,38900.0
2008-01-03 13:00:00,75.13,75.13,74.98,75.08,18000.0,29.273,29.273,29.2145,29.2535,18000.0
2008-01-03 13:30:00,75.07,75.08,74.89,74.9,24900.0,29.2496,29.2535,29.1795,29.1834,24900.0
2008-01-03 14:00:00,74.89,74.99,74.81,74.95,30700.0,29.1795,29.2184,29.1483,29.2028,30700.0
2008-01-03 14:30:00,74.95,75.09,74.87,74.88,31700.0,29.2028,29.2574,29.1717,29.1756,31700.0
2008-01-03 15:00:00,74.9,74.9,74.67,74.71,47600.0,29.1834,29.1834,29.0937,29.1093,47600.0
2008-01-03 15:30:00,74.72,74.93,74.66,74.8,107600.0,29.1132,29.195,29.0898,29.1444,107600.0
2008-01-04 09:30:00,74.9,74.94,74.56,74.57,189100.0,29.1834,29.1989,29.0509,29.0548,189100.0
2008-01-04 10:00:00,74.6,74.68,74.27,74.36,156900.0,29.0665,29.0976,28.9379,28.973,156900.0
2008-01-04 10:30:00,74.36,74.5,73.74,73.88,247100.0,28.973,29.0275,28.7314,28.7859,247100.0
2008-01-04 11:00:00,73.88,74.21,73.88,74.17,88800.0,28.7859,28.9145,28.7859,28.8989,88800.0
2008-01-04 11:30:00,74.17,74.2,74.03,74.09,34400.0,28.8989,28.9106,28.8444,28.8678,34400.0
2008-01-04 12:00:00,74.08,74.25,73.99,74.03,100200.0,28.8639,28.9301,28.8288,28.8444,100200.0
2008-01-04 12:30:00,73.99,74.17,73.92,74.08,80300.0,28.8288,28.8989,28.8015,28.8639,80300.0
2008-01-04 13:00:00,74.07,74.14,73.88,74.06,133200.0,28.86,28.8872,28.7859,28.8561,133200.0
2008-01-04 13:30:00,74.06,74.17,73.99,74.09,142000.0,28.8561,28.8989,28.8288,28.8678,142000.0
2008-01-04 14:00:00,74.12,74.13,73.79,73.84,151300.0,28.8794,28.8833,28.7509,28.7704,151300.0
2008-01-04 14:30:00,73.83,73.92,73.74,73.9,70900.0,28.7665,28.8015,28.7314,28.7937,70900.0
2008-01-04 15:00:00,73.89,74.01,73.68,73.8,159500.0,28.7898,28.8366,28.708,28.7548,159500.0
2008-01-04 15:30:00,73.83,73.94,73.61,73.69,308400.0,28.7665,28.8093,28.6807,28.7119,308400.0
2008-01-07 09:30:00,74.49,74.61,74.24,74.52,160200.0,29.0236,29.0704,28.9262,29.0353,160200.0
2008-01-07 10:00:00,74.51,74.6,74.05,74.14,125600.0,29.0314,29.0665,28.8522,28.8872,125600.0
2008-01-07 10:30:00,74.12,74.56,74.02,74.08,141000.0,28.8794,29.0509,28.8405,28.8639,141000.0
2008-01-07 11:00:00,74.08,74.47,74.08,74.42,59300.0,28.8639,29.0158,28.8639,28.9963,59300.0
2008-01-07 11:30:00,74.43,74.56,74.26,74.48,54400.0,29.0002,29.0509,28.934,29.0197,54400.0
2008-01-07 12:00:00,74.48,74.61,74.3,74.55,74100.0,29.0197,29.0704,28.9496,29.047,74100.0
2008-01-07 12:30:00,74.55,74.92,74.49,74.87,90900.0,29.047,29.1912,29.0236,29.1717,90900.0
2008-01-07 13:00:00,74.79,74.83,74.58,74.6,74300.0,29.1405,29.1561,29.0587,29.0665,74300.0
2008-01-07 13:30:00,74.62,74.72,74.36,74.4,108200.0,29.0743,29.1132,28.973,28.9885,108200.0
2008-01-07 14:00:00,74.43,74.49,74.2,74.45,74800.0,29.0002,29.0236,28.9106,29.008,74800.0
2008-01-07 14:30:00,74.46,74.65,74.18,74.39,63600.0,29.0119,29.086,28.9028,28.9846,63600.0
2008-01-07 15:00:00,74.39,74.44,74.19,74.23,71600.0,28.9846,29.0041,28.9067,28.9223,71600.0
2008-01-07 15:30:00,74.22,74.66,74.13,74.44,144000.0,28.9184,29.0898,28.8833,29.0041,144000.0
2008-01-08 09:30:00,74.5,74.89,74.5,74.85,85700.0,29.0275,29.1795,29.0275,29.1639,85700.0
2008-01-08 10:00:00,74.85,74.95,74.59,74.59,132400.0,29.1639,29.2028,29.0626,29.0626,132400.0
2008-01-08 10:30:00,74.56,74.73,74.44,74.62,60900.0,29.0509,29.1171,29.0041,29.0743,60900.0
2008-01-08 11:00:00,74.59,74.67,74.1,74.22,97900.0,29.0626,29.0937,28.8717,28.9184,97900.0
2008-01-08 11:30:00,74.17,74.36,73.91,74.07,102700.0,28.8989,28.973,28.7976,28.86,102700.0
2008-01-08 12:00:00,74.06,74.65,73.95,74.04,64300.0,28.8561,29.086,28.8132,28.8483,64300.0
2008-01-08 12:30:00,74.03,74.11,73.86,74.01,145700.0,28.8444,28.8756,28.7781,28.8366,145700.0
2008-01-08 13:00:00,73.95,74.65,73.83,74.17,144000.0,28.8132,29.086,28.7665,28.8989,144000.0
2008-01-08 13:30:00,74.16,74.16,73.92,74.05,112700.0,28.895,28.895,28.8015,28.8522,112700.0
2008-01-08 14:00:00,74.01,74.24,73.83,74.2,141500.0,28.8366,28.9262,28.7665,28.9106,141500.0
2008-01-08 14:30:00,74.22,74.26,73.65,73.67,116100.0,28.9184,28.934,28.6963,28.7041,116100.0
2008-01-08 15:00:00,73.67,73.73,73.13,73.48,179500.0,28.7041,28.7275,28.4937,28.6301,179500.0
2008-01-08 15:30:00,73.48,73.69,73.01,73.11,279600.0,28.6301,28.7119,28.447,28.4859,279600.0
2008-01-09 09:30:00,73.77,73.87,73.49,73.53,578200.0,28.7431,28.782,28.634,28.6496,578200.0
2008-01-09 10:00:00,73.56,73.81,73.41,73.69,340000.0,28.6613,28.7587,28.6028,28.7119,340000.0
2008-01-09 10:30:00,73.7,73.7,73.4,73.56,275000.0,28.7158,28.7158,28.5989,28.6613,275000.0
2008-01-09 11:00:00,73.58,73.58,73.28,73.33,539400.0,28.669,28.669,28.5522,28.5716,539400.0
2008-01-09 11:30:00,73.3,73.35,72.88,72.96,327900.0,28.56,28.5794,28.3963,28.4275,327900.0
2008-01-09 12:00:00,72.98,73.65,72.83,72.9,272200.0,28.4353,28.6963,28.3768,28.4041,272200.0
2008-01-09 12:30:00,72.9,73.0,72.74,72.82,155300.0,28.4041,28.4431,28.3418,28.3729,155300.0
2008-01-09 13:00:00,72.79,72.83,72.56,72.56,130300.0,28.3612,28.3768,28.2716,28.2716,130300.0
2008-01-09 13:30:00,72.6,72.64,72.25,72.25,223300.0,28.2872,28.3028,28.1508,28.1508,223300.0
2008-01-09 14:00:00,72.25,72.43,72.15,72.38,316200.0,28.1508,28.221,28.1119,28.2015,316200.0
2008-01-09 14:30:00,72.39,72.69,72.27,72.61,376200.0,28.2054,28.3223,28.1586,28.2911,376200.0
2008-01-09 15:00:00,72.61,72.88,72.51,72.71,590200.0,28.2911,28.3963,28.2521,28.3301,590200.0
2008-01-09 15:30:00,72.72,73.34,72.61,73.29,554900.0,28.334,28.5755,28.2911,28.5561,554900.0
2008-01-10 09:30:00,71.87,72.0,71.55,71.95,423100.0,28.0028,28.0534,27.8781,28.0339,423100.0
2008-01-10 10:00:00,71.95,72.06,71.83,71.93,342300.0,28.0339,28.0768,27.9872,28.0262,342300.0
2008-01-10 10:30:00,71.91,72.39,71.91,72.15,197300.0,28.0184,28.2054,28.0184,28.1119,197300.0
2008-01-10 11:00:00,72.17,72.41,72.06,72.37,194800.0,28.1197,28.2132,28.0768,28.1976,194800.0
2008-01-10 11:30:00,72.39,72.42,72.05,72.21,49400.0,28.2054,28.2171,28.0729,28.1353,49400.0
2008-01-10 12:00:00,72.26,73.01,72.21,72.65,174300.0,28.1547,28.447,28.1353,28.3067,174300.0
2008-01-10 12:30:00,72.67,73.12,72.56,73.09,397500.0,28.3145,28.4898,28.2716,28.4781,397500.0
2008-01-10 13:00:00,73.09,73.33,72.24,73.25,188600.0,28.4781,28.5716,28.1469,28.5405,188600.0
2008-01-10 13:30:00,73.23,73.29,72.65,72.82,146200.0,28.5327,28.5561,28.3067,28.3729,146200.0
2008-01-10 14:00:00,72.86,73.39,72.61,73.27,228300.0,28.3885,28.595,28.2911,28.5483,228300.0
2008-01-10 14:30:00,73.24,73.79,73.24,73.61,342500.0,28.5366,28.7509,28.5366,28.6807,342500.0
2008-01-10 15:00:00,73.61,74.06,73.61,74.01,332200.0,28.6807,28.8561,28.6807,28.8366,332200.0
2008-01-10 15:30:00,74.02,74.28,73.23,73.29,443400.0,28.8405,28.9418,28.5327,28.5561,443400.0
2008-01-11 09:30:00,72.0,72.0,71.6,71.85,342200.0,28.0534,28.0534,27.8976,27.995,342200.0
2008-01-11 10:00:00,71.84,72.08,71.54,71.99,212300.0,27.9911,28.0846,27.8742,28.0495,212300.0
2008-01-11 10:30:00,72.0,72.31,71.96,72.29,204000.0,28.0534,28.1742,28.0378,28.1664,204000.0
2008-01-11 11:00:00,72.28,72.48,72.15,72.42,196100.0,28.1625,28.2405,28.1119,28.2171,196100.0
2008-01-11 11:30:00,72.44,72.76,72.16,72.51,400500.0,28.2249,28.3496,28.1158,28.2521,400500.0
2008-01-11 12:00:00,72.51,72.54,72.25,72.46,130000.0,28.2521,28.2638,28.1508,28.2327,130000.0
2008-01-11 12:30:00,72.43,72.56,72.33,72.56,77100.0,28.221,28.2716,28.182,28.2716,77100.0
2008-01-11 13:00:00,72.55,72.56,72.11,72.34,129700.0,28.2677,28.2716,28.0963,28.1859,129700.0
2008-01-11 13:30:00,72.38,72.41,71.93,72.11,79900.0,28.2015,28.2132,28.0262,28.0963,79900.0
2008-01-11 14:00:00,72.11,72.34,71.99,72.26,97800.0,28.0963,28.1859,28.0495,28.1547,97800.0
2008-01-11 14:30:00,72.24,72.36,71.93,72.13,130900.0,28.1469,28.1937,28.0262,28.1041,130900.0
2008-01-11 15:00:00,72.1,72.18,71.88,72.11,178500.0,28.0924,28.1236,28.0067,28.0963,178500.0
2008-01-11 15:30:00,72.1,72.3,71.97,72.17,410700.0,28.0924,28.1703,28.0417,28.1197,410700.0
2008-01-14 09:30:00,72.12,72.33,71.86,72.12,104800.0,28.1002,28.182,27.9989,28.1002,104800.0
2008-01-14 10:00:00,72.13,72.28,71.92,72.09,113700.0,28.1041,28.1625,28.0223,28.0885,113700.0
2008-01-14 10:30:00,72.08,72.17,71.83,71.99,192300.0,28.0846,28.1197,27.9872,28.0495,192300.0
2008-01-14 11:00:00,71.99,72.25,71.84,71.84,199300.0,28.0495,28.1508,27.9911,27.9911,199300.0
2008-01-14 11:30:00,71.85,72.02,71.83,71.97,99500.0,27.995,28.0612,27.9872,28.0417,99500.0
2008-01-14 12:00:00,71.96,71.97,71.83,71.85,36100.0,28.0378,28.0417,27.9872,27.995,36100.0
2008-01-14 12:30:00,71.83,72.01,71.83,71.89,64600.0,27.9872,28.0573,27.9872,28.0106,64600.0
2008-01-14 13:00:00,71.93,71.93,71.79,71.83,45700.0,28.0262,28.0262,27.9716,27.9872,45700.0
2008-01-14 13:30:00,71.85,72.05,71.83,72.04,93700.0,27.995,28.0729,27.9872,28.069,93700.0
2008-01-14 14:00:00,72.04,72.07,71.81,71.9,97500.0,28.069,28.0807,27.9794,28.0145,97500.0
2008-01-14 14:30:00,71.92,72.16,71.91,72.02,179400.0,28.0223,28.1158,28.0184,28.0612,179400.0
2008-01-14 15:00:00,72.02,72.05,71.87,71.93,95800.0,28.0612,28.0729,28.0028,28.0262,95800.0
2008-01-14 15:30:00,71.93,72.12,71.88,71.97,310000.0,28.0262,28.1002,28.0067,28.0417,310000.0
2008-01-15 09:30:00,70.03,70.07,69.71,69.89,473100.0,27.2859,27.3014,27.1612,27.2313,473100.0
2008-01-15 10:00:00,69.91,69.91,69.39,69.59,425600.0,27.2391,27.2391,27.0365,27.1144,425600.0
2008-01-15 10:30:00,69.59,69.77,69.49,69.7,278900.0,27.1144,27.1846,27.0755,27.1573,278900.0
2008-01-15 11:00:00,69.68,69.89,68.93,69.07,373000.0,27.1495,27.2313,26.8573,26.9118,373000.0
2008-01-15 11:30:00,69.04,69.66,68.93,69.23,171700.0,26.9001,27.1417,26.8573,26.9742,171700.0
2008-01-15 12:00:00,69.23,69.36,69.04,69.19,80100.0,26.9742,27.0248,26.9001,26.9586,80100.0
2008-01-15 12:30:00,69.21,69.23,68.94,69.07,181400.0,26.9664,26.9742,26.8612,26.9118,181400.0
2008-01-15 13:00:00,69.09,69.3,69.0,69.2,98600.0,26.9196,27.0014,26.8845,26.9625,98600.0
2008-01-15 13:30:00,69.18,69.23,69.07,69.14,58800.0,26.9547,26.9742,26.9118,26.9391,58800.0
2008-01-15 14:00:00,69.17,69.26,69.04,69.12,87300.0,26.9508,26.9858,26.9001,26.9313,87300.0
2008-01-15 14:30:00,69.12,69.24,68.93,69.12,142300.0,26.9313,26.978,26.8573,26.9313,142300.0
2008-01-15 15:00:00,69.14,69.14,68.78,69.12,248600.0,26.9391,26.9391,26.7988,26.9313,248600.0
2008-01-15 15:30:00,69.12,69.26,68.75,68.83,401300.0,26.9313,26.9858,26.7871,26.8183,401300.0
2008-01-16 09:30:00,67.54,68.19,67.42,67.46,389700.0,26.3157,26.5689,26.2689,26.2845,389700.0
2008-01-16 10:00:00,67.47,67.6,67.03,67.09,489900.0,26.2884,26.3391,26.117,26.1403,489900.0
2008-01-16 10:30:00,67.07,67.34,66.89,67.06,286700.0,26.1326,26.2378,26.0624,26.1287,286700.0
2008-01-16 11:00:00,67.06,67.3,66.92,67.16,194500.0,26.1287,26.2222,26.0741,26.1676,194500.0
2008-01-16 11:30:00,67.18,67.53,66.95,67.44,136200.0,26.1754,26.3118,26.0858,26.2767,136200.0
2008-01-16 12:00:00,67.46,67.57,67.36,67.57,171700.0,26.2845,26.3274,26.2455,26.3274,171700.0
2008-01-16 12:30:00,67.57,67.81,67.47,67.59,254200.0,26.3274,26.4209,26.2884,26.3352,254200.0
2008-01-16 13:00:00,67.59,67.62,67.35,67.52,98000.0,26.3352,26.3468,26.2416,26.3079,98000.0
2008-01-16 13:30:00,67.51,67.72,67.48,67.62,163800.0,26.304,26.3858,26.2923,26.3468,163800.0
2008-01-16 14:00:00,67.62,68.06,67.4,68.05,295500.0,26.3468,26.5183,26.2611,26.5144,295500.0
2008-01-16 14:30:00,68.05,68.39,67.87,67.89,221400.0,26.5144,26.6469,26.4443,26.452,221400.0
2008-01-16 15:00:00,67.89,68.24,67.83,68.19,236700.0,26.452,26.5884,26.4287,26.5689,236700.0
2008-01-16 15:30:00,68.19,68.29,67.39,67.4,411200.0,26.5689,26.6079,26.2572,26.2611,411200.0
2008-01-17 09:30:00,68.86,69.15,68.57,69.08,379200.0,26.83,26.943,26.717,26.9157,379200.0
2008-01-17 10:00:00,69.04,69.05,67.84,68.03,410300.0,26.9001,26.904,26.4326,26.5066,410300.0
2008-01-17 10:30:00,68.03,68.36,67.67,68.17,276200.0,26.5066,26.6352,26.3663,26.5611,276200.0
2008-01-17 11:00:00,68.19,68.45,68.08,68.36,373400.0,26.5689,26.6702,26.5261,26.6352,373400.0
2008-01-17 11:30:00,68.35,68.93,67.45,67.45,189200.0,26.6313,26.8573,26.2806,26.2806,189200.0
2008-01-17 12:00:00,67.45,67.84,67.32,67.54,91000.0,26.2806,26.4326,26.23,26.3157,91000.0
2008-01-17 12:30:00,67.54,67.69,67.46,67.54,81300.0,26.3157,26.3741,26.2845,26.3157,81300.0
2008-01-17 13:00:00,67.51,67.89,67.42,67.73,47100.0,26.304,26.452,26.2689,26.3897,47100.0
2008-01-17 13:30:00,67.73,67.86,67.41,67.43,112400.0,26.3897,26.4404,26.265,26.2728,112400.0
2008-01-17 14:00:00,67.44,67.44,67.1,67.1,192500.0,26.2767,26.2767,26.1442,26.1442,192500.0
2008-01-17 14:30:00,67.1,67.46,66.95,67.39,174300.0,26.1442,26.2845,26.0858,26.2572,174300.0
2008-01-17 15:00:00,67.41,67.54,67.0,67.01,196200.0,26.265,26.3157,26.1053,26.1092,196200.0
2008-01-17 15:30:00,67.0,67.16,66.82,66.95,403200.0,26.1053,26.1676,26.0351,26.0858,403200.0
2008-01-18 09:30:00,68.71,69.35,68.22,68.23,350000.0,26.7715,27.0209,26.5806,26.5845,350000.0
2008-01-18 10:00:00,68.22,68.99,68.19,68.59,360700.0,26.5806,26.8806,26.5689,26.7248,360700.0
2008-01-18 10:30:00,68.6,68.69,67.4,67.48,276000.0,26.7287,26.7638,26.2611,26.2923,276000.0
2008-01-18 11:00:00,67.48,67.74,67.02,67.5,403100.0,26.2923,26.3936,26.1131,26.3001,403100.0
2008-01-18 11:30:00,67.48,67.61,66.76,66.89,114700.0,26.2923,26.343,26.0118,26.0624,114700.0
2008-01-18 12:00:00,66.92,67.33,66.92,67.31,108200.0,26.0741,26.2339,26.0741,26.2261,108200.0
2008-01-18 12:30:00,67.31,67.54,67.24,67.45,219100.0,26.2261,26.3157,26.1988,26.2806,219100.0
2008-01-18 13:00:00,67.43,67.73,67.14,67.3,117000.0,26.2728,26.3897,26.1598,26.2222,117000.0
2008-01-18 13:30:00,67.3,67.51,67.13,67.28,64300.0,26.2222,26.304,26.1559,26.2144,64300.0
2008-01-18 14:00:00,67.28,67.49,67.16,67.36,195500.0,26.2144,26.2962,26.1676,26.2455,195500.0
2008-01-18 14:30:00,67.37,67.39,66.9,67.2,186400.0,26.2494,26.2572,26.0663,26.1832,186400.0
2008-01-18 15:00:00,67.24,67.54,67.12,67.16,203500.0,26.1988,26.3157,26.152,26.1676,203500.0
2008-01-18 15:30:00,67.16,67.71,67.16,67.62,499500.0,26.1676,26.3819,26.1676,26.3468,499500.0
2008-01-22 09:30:00,64.22,65.67,63.87,64.93,646200.0,25.0221,25.5871,24.8857,25.2987,646200.0
2008-01-22 10:00:00,64.88,65.84,64.73,65.51,466900.0,25.2793,25.6533,25.2208,25.5247,466900.0
2008-01-22 10:30:00,65.46,65.81,65.25,65.69,546000.0,25.5052,25.6416,25.4234,25.5949,546000.0
2008-01-22 11:00:00,65.72,66.67,65.72,66.0,509700.0,25.6065,25.9767,25.6065,25.7156,509700.0
2008-01-22 11:30:00,65.98,66.09,65.53,65.82,152600.0,25.7079,25.7507,25.5325,25.6455,152600.0
2008-01-22 12:00:00,65.82,66.03,65.6,65.95,158000.0,25.6455,25.7273,25.5598,25.6962,158000.0
2008-01-22 12:30:00,65.93,66.32,65.8,66.2,91200.0,25.6884,25.8403,25.6377,25.7936,91200.0
2008-01-22 13:00:00,66.23,66.52,65.98,66.07,118900.0,25.8053,25.9183,25.7079,25.7429,118900.0
2008-01-22 13:30:00,66.08,66.28,65.86,66.11,135000.0,25.7468,25.8247,25.6611,25.7585,135000.0
2008-01-22 14:00:00,66.1,66.3,65.81,66.07,149200.0,25.7546,25.8325,25.6416,25.7429,149200.0
2008-01-22 14:30:00,66.09,66.27,65.94,66.07,112800.0,25.7507,25.8208,25.6923,25.7429,112800.0
2008-01-22 15:00:00,66.06,66.42,65.97,66.14,273700.0,25.739,25.8793,25.704,25.7702,273700.0
2008-01-22 15:30:00,66.17,66.44,66.06,66.21,501900.0,25.7819,25.8871,25.739,25.7975,501900.0
2008-01-23 09:30:00,65.61,66.49,65.57,66.33,713100.0,25.5637,25.9066,25.5481,25.8442,713100.0
2008-01-23 10:00:00,66.35,67.68,66.26,67.34,411600.0,25.852,26.3702,25.8169,26.2378,411600.0
2008-01-23 10:30:00,67.34,67.45,66.97,67.28,391900.0,26.2378,26.2806,26.0936,26.2144,391900.0
2008-01-23 11:00:00,67.27,67.6,66.39,67.43,239000.0,26.2105,26.3391,25.8676,26.2728,239000.0
2008-01-23 11:30:00,67.43,67.43,66.53,66.67,462000.0,26.2728,26.2728,25.9221,25.9767,462000.0
2008-01-23 12:00:00,66.67,66.74,66.37,66.61,151500.0,25.9767,26.004,25.8598,25.9533,151500.0
2008-01-23 12:30:00,66.61,66.66,65.78,66.02,156600.0,25.9533,25.9728,25.6299,25.7234,156600.0
2008-01-23 13:00:00,66.07,66.55,65.86,66.45,99300.0,25.7429,25.9299,25.6611,25.891,99300.0
2008-01-23 13:30:00,66.37,67.01,65.89,66.88,133200.0,25.8598,26.1092,25.6728,26.0585,133200.0
2008-01-23 14:00:00,66.86,67.74,65.89,67.6,248000.0,26.0507,26.3936,25.6728,26.3391,248000.0
2008-01-23 14:30:00,67.6,67.63,66.8,67.53,151500.0,26.3391,26.3507,26.0273,26.3118,151500.0
2008-01-23 15:00:00,67.54,68.93,67.51,68.85,227900.0,26.3157,26.8573,26.304,26.8261,227900.0
2008-01-23 15:30:00,68.87,69.55,68.82,69.48,504200.0,26.8339,27.0988,26.8144,27.0716,504200.0
2008-01-24 09:30:00,69.14,69.72,69.1,69.3,346500.0,26.9391,27.1651,26.9235,27.0014,346500.0
2008-01-24 10:00:00,69.28,69.45,68.78,69.12,257700.0,26.9936,27.0599,26.7988,26.9313,257700.0
2008-01-24 10:30:00,69.17,69.47,69.05,69.26,207900.0,26.9508,27.0677,26.904,26.9858,207900.0
2008-01-24 11:00:00,69.27,69.78,68.9,69.75,379900.0,26.9897,27.1884,26.8456,27.1768,379900.0
2008-01-24 11:30:00,69.78,69.95,69.61,69.68,103400.0,27.1884,27.2547,27.1222,27.1495,103400.0
2008-01-24 12:00:00,69.68,69.77,69.45,69.51,83900.0,27.1495,27.1846,27.0599,27.0832,83900.0
2008-01-24 12:30:00,69.55,69.75,69.34,69.75,95200.0,27.0988,27.1768,27.017,27.1768,95200.0
2008-01-24 13:00:00,69.76,69.76,69.35,69.54,62100.0,27.1807,27.1807,27.0209,27.0949,62100.0
2008-01-24 13:30:00,69.53,69.87,69.39,69.84,71200.0,27.091,27.2235,27.0365,27.2118,71200.0
2008-01-24 14:00:00,69.84,70.09,69.68,70.07,147600.0,27.2118,27.3092,27.1495,27.3014,147600.0
2008-01-24 14:30:00,70.07,70.2,69.58,69.71,238700.0,27.3014,27.3521,27.1105,27.1612,238700.0
2008-01-24 15:00:00,69.73,69.89,69.59,69.71,181700.0,27.169,27.2313,27.1144,27.1612,181700.0
2008-01-24 15:30:00,69.71,70.07,69.7,69.91,336900.0,27.1612,27.3014,27.1573,27.2391,336900.0
2008-01-25 09:30:00,70.57,70.57,69.98,70.0,256400.0,27.4963,27.4963,27.2664,27.2742,256400.0
2008-01-25 10:00:00,69.98,70.02,69.5,69.68,148400.0,27.2664,27.282,27.0794,27.1495,148400.0
2008-01-25 10:30:00,69.68,70.07,69.09,69.33,675200.0,27.1495,27.3014,26.9196,27.0131,675200.0
2008-01-25 11:00:00,69.39,69.85,68.79,68.98,145300.0,27.0365,27.2157,26.8027,26.8767,145300.0
2008-01-25 11:30:00,69.0,70.07,69.0,69.43,544500.0,26.8845,27.3014,26.8845,27.0521,544500.0
2008-01-25 12:00:00,69.42,69.48,69.16,69.4,43400.0,27.0482,27.0716,26.9469,27.0404,43400.0
2008-01-25 12:30:00,69.39,69.39,68.87,68.9,54300.0,27.0365,27.0365,26.8339,26.8456,54300.0
2008-01-25 13:00:00,68.81,69.04,68.72,68.87,61400.0,26.8105,26.9001,26.7754,26.8339,61400.0
2008-01-25 13:30:00,68.81,68.86,68.37,68.53,69700.0,26.8105,26.83,26.6391,26.7014,69700.0
2008-01-25 14:00:00,68.52,68.91,68.44,68.64,109700.0,26.6975,26.8495,26.6663,26.7443,109700.0
2008-01-25 14:30:00,68.66,68.88,68.39,68.65,98400.0,26.7521,26.8378,26.6469,26.7482,98400.0
2008-01-25 15:00:00,68.65,69.05,68.43,68.89,133200.0,26.7482,26.904,26.6624,26.8417,133200.0
2008-01-25 15:30:00,68.88,69.04,68.4,68.67,289300.0,26.8378,26.9001,26.6508,26.756,289300.0
2008-01-28 09:30:00,67.81,67.88,67.44,67.82,211300.0,26.4209,26.4482,26.2767,26.4248,211300.0
2008-01-28 10:00:00,67.81,68.03,67.23,68.03,192300.0,26.4209,26.5066,26.1949,26.5066,192300.0
2008-01-28 10:30:00,67.99,68.28,67.57,68.16,117400.0,26.491,26.604,26.3274,26.5572,117400.0
2008-01-28 11:00:00,68.12,68.35,67.94,67.96,128000.0,26.5417,26.6313,26.4715,26.4793,128000.0
2008-01-28 11:30:00,67.97,68.21,67.57,68.03,57200.0,26.4832,26.5767,26.3274,26.5066,57200.0
2008-01-28 12:00:00,68.02,68.1,67.57,67.81,64400.0,26.5027,26.5339,26.3274,26.4209,64400.0
2008-01-28 12:30:00,67.8,68.12,67.69,68.03,22300.0,26.417,26.5417,26.3741,26.5066,22300.0
2008-01-28 13:00:00,68.02,68.29,67.96,68.0,27400.0,26.5027,26.6079,26.4793,26.4949,27400.0
2008-01-28 13:30:00,68.02,68.19,67.99,68.11,28900.0,26.5027,26.5689,26.491,26.5378,28900.0
2008-01-28 14:00:00,68.12,68.37,68.12,68.24,50600.0,26.5417,26.6391,26.5417,26.5884,50600.0
2008-01-28 14:30:00,68.23,68.43,68.21,68.23,55200.0,26.5845,26.6624,26.5767,26.5845,55200.0
2008-01-28 15:00:00,68.3,68.36,68.04,68.17,114400.0,26.6118,26.6352,26.5105,26.5611,114400.0
2008-01-28 15:30:00,68.16,68.63,68.11,68.53,226800.0,26.5572,26.7404,26.5378,26.7014,226800.0
2008-01-29 09:30:00,68.66,68.93,68.39,68.4,86800.0,26.7521,26.8573,26.6469,26.6508,86800.0
2008-01-29 10:00:00,68.42,69.0,68.33,68.88,129500.0,26.6586,26.8845,26.6235,26.8378,129500.0
2008-01-29 10:30:00,68.93,69.08,68.47,68.53,95700.0,26.8573,26.9157,26.678,26.7014,95700.0
2008-01-29 11:00:00,68.51,69.0,68.51,68.98,41900.0,26.6936,26.8845,26.6936,26.8767,41900.0
2008-01-29 11:30:00,68.91,69.02,68.88,68.93,34600.0,26.8495,26.8923,26.8378,26.8573,34600.0
2008-01-29 12:00:00,68.98,69.08,68.81,68.9,59000.0,26.8767,26.9157,26.8105,26.8456,59000.0
2008-01-29 12:30:00,68.9,69.0,68.79,68.85,39900.0,26.8456,26.8845,26.8027,26.8261,39900.0
2008-01-29 13:00:00,68.86,68.95,68.74,68.81,27400.0,26.83,26.8651,26.7832,26.8105,27400.0
2008-01-29 13:30:00,68.77,68.93,68.73,68.78,39500.0,26.7949,26.8573,26.7793,26.7988,39500.0
2008-01-29 14:00:00,68.81,68.9,68.7,68.88,41500.0,26.8105,26.8456,26.7676,26.8378,41500.0
2008-01-29 14:30:00,68.89,68.94,68.73,68.92,34700.0,26.8417,26.8612,26.7793,26.8534,34700.0
2008-01-29 15:00:00,68.92,69.29,68.9,69.21,142800.0,26.8534,26.9975,26.8456,26.9664,142800.0
2008-01-29 15:30:00,69.21,69.39,69.17,69.39,126400.0,26.9664,27.0365,26.9508,27.0365,126400.0
2008-01-30 09:30:00,67.77,67.94,67.69,67.93,235700.0,26.4053,26.4715,26.3741,26.4676,235700.0
2008-01-30 10:00:00,67.94,68.2,67.81,68.02,237600.0,26.4715,26.5728,26.4209,26.5027,237600.0
2008-01-30 10:30:00,68.02,68.42,67.95,68.37,97400.0,26.5027,26.6586,26.4754,26.6391,97400.0
2008-01-30 11:00:00,68.4,68.4,67.89,68.01,73300.0,26.6508,26.6508,26.452,26.4988,73300.0
2008-01-30 11:30:00,68.03,68.11,67.87,67.97,42300.0,26.5066,26.5378,26.4443,26.4832,42300.0
2008-01-30 12:00:00,67.93,68.03,67.88,67.93,41500.0,26.4676,26.5066,26.4482,26.4676,41500.0
2008-01-30 12:30:00,67.94,67.99,67.81,67.84,30700.0,26.4715,26.491,26.4209,26.4326,30700.0
2008-01-30 13:00:00,67.86,68.1,67.85,68.01,54300.0,26.4404,26.5339,26.4365,26.4988,54300.0
2008-01-30 13:30:00,68.01,68.19,67.98,68.03,81500.0,26.4988,26.5689,26.4871,26.5066,81500.0
2008-01-30 14:00:00,68.09,69.25,68.03,69.19,208500.0,26.53,26.9819,26.5066,26.9586,208500.0
2008-01-30 14:30:00,69.19,69.23,68.03,69.23,498600.0,26.9586,26.9742,26.5066,26.9742,498600.0
2008-01-30 15:00:00,69.23,69.47,68.88,69.14,451200.0,26.9742,27.0677,26.8378,26.9391,451200.0
2008-01-30 15:30:00,69.15,69.24,68.25,68.37,844600.0,26.943,26.978,26.5923,26.6391,844600.0
2008-01-31 09:30:00,65.35,66.32,65.22,66.28,498200.0,25.4624,25.8403,25.4117,25.8247,498200.0
2008-01-31 10:00:00,66.28,66.94,66.02,66.94,191300.0,25.8247,26.0819,25.7234,26.0819,191300.0
2008-01-31 10:30:00,66.95,67.51,66.67,67.48,273500.0,26.0858,26.304,25.9767,26.2923,273500.0
2008-01-31 11:00:00,67.47,68.22,67.34,68.03,316700.0,26.2884,26.5806,26.2378,26.5066,316700.0
2008-01-31 11:30:00,68.03,68.37,67.67,67.97,179900.0,26.5066,26.6391,26.3663,26.4832,179900.0
2008-01-31 12:00:00,67.99,68.03,67.67,67.93,59300.0,26.491,26.5066,26.3663,26.4676,59300.0
2008-01-31 12:30:00,67.93,68.07,67.66,67.77,57900.0,26.4676,26.5222,26.3624,26.4053,57900.0
2008-01-31 13:00:00,67.82,67.93,67.68,67.88,51800.0,26.4248,26.4676,26.3702,26.4482,51800.0
2008-01-31 13:30:00,67.87,68.19,67.84,67.94,143400.0,26.4443,26.5689,26.4326,26.4715,143400.0
2008-01-31 14:00:00,67.96,68.25,67.92,68.1,59200.0,26.4793,26.5923,26.4637,26.5339,59200.0
2008-01-31 14:30:00,68.06,68.51,68.02,68.51,76600.0,26.5183,26.6936,26.5027,26.6936,76600.0
2008-01-31 15:00:00,68.51,68.61,66.25,68.57,190800.0,26.6936,26.7326,25.8131,26.717,190800.0
2008-01-31 15:30:00,68.55,68.81,68.12,68.31,270300.0,26.7092,26.8105,26.5417,26.6157,270300.0
2008-02-01 09:30:00,69.01,69.04,68.63,68.63,135400.0,26.8884,26.9001,26.7404,26.7404,135400.0
2008-02-01 10:00:00,68.63,69.08,68.51,68.91,166100.0,26.7404,26.9157,26.6936,26.8495,166100.0
2008-02-01 10:30:00,68.91,68.93,68.12,68.27,127600.0,26.8495,26.8573,26.5417,26.6001,127600.0
2008-02-01 11:00:00,68.26,68.9,68.12,68.67,95200.0,26.5962,26.8456,26.5417,26.756,95200.0
2008-02-01 11:30:00,68.65,69.29,68.5,69.18,126300.0,26.7482,26.9975,26.6897,26.9547,126300.0
2008-02-01 12:00:00,69.2,69.27,69.02,69.1,42700.0,26.9625,26.9897,26.8923,26.9235,42700.0
2008-02-01 12:30:00,69.09,69.25,69.09,69.2,62700.0,26.9196,26.9819,26.9196,26.9625,62700.0
2008-02-01 13:00:00,69.19,69.33,69.19,69.31,42000.0,26.9586,27.0131,26.9586,27.0053,42000.0
2008-02-01 13:30:00,69.32,69.48,69.24,69.39,59400.0,27.0092,27.0716,26.978,27.0365,59400.0
2008-02-01 14:00:00,69.36,69.75,69.36,69.68,78500.0,27.0248,27.1768,27.0248,27.1495,78500.0
2008-02-01 14:30:00,69.7,69.94,69.68,69.87,146000.0,27.1573,27.2508,27.1495,27.2235,146000.0
2008-02-01 15:00:00,69.88,69.96,69.64,69.89,99400.0,27.2274,27.2586,27.1339,27.2313,99400.0
2008-02-01 15:30:00,69.88,70.12,69.81,70.0,260900.0,27.2274,27.3209,27.2001,27.2742,260900.0
2008-02-04 09:30:00,69.84,69.84,69.5,69.59,123500.0,27.2118,27.2118,27.0794,27.1144,123500.0
2008-02-04 10:00:00,69.59,69.69,69.41,69.68,104500.0,27.1144,27.1534,27.0443,27.1495,104500.0
2008-02-04 10:30:00,69.68,69.7,69.46,69.62,67500.0,27.1495,27.1573,27.0638,27.1261,67500.0
2008-02-04 11:00:00,69.64,69.84,69.49,69.84,73100.0,27.1339,27.2118,27.0755,27.2118,73100.0
2008-02-04 11:30:00,69.83,69.88,69.56,69.61,78500.0,27.2079,27.2274,27.1027,27.1222,78500.0
2008-02-04 12:00:00,69.63,69.68,69.44,69.44,65700.0,27.13,27.1495,27.056,27.056,65700.0
2008-02-04 12:30:00,69.46,69.64,69.4,69.48,63800.0,27.0638,27.1339,27.0404,27.0716,63800.0
2008-02-04 13:00:00,69.48,69.52,69.25,69.33,46300.0,27.0716,27.0871,26.9819,27.0131,46300.0
2008-02-04 13:30:00,69.34,69.49,69.31,69.49,26200.0,27.017,27.0755,27.0053,27.0755,26200.0
2008-02-04 14:00:00,69.44,69.44,69.2,69.31,61800.0,27.056,27.056,26.9625,27.0053,61800.0
2008-02-04 14:30:00,69.25,69.33,69.1,69.16,149400.0,26.9819,27.0131,26.9235,26.9469,149400.0
2008-02-04 15:00:00,69.15,69.46,69.14,69.2,155300.0,26.943,27.0638,26.9391,26.9625,155300.0
2008-02-04 15:30:00,69.21,69.31,69.11,69.28,216900.0,26.9664,27.0053,26.9274,26.9936,216900.0
2008-02-05 09:30:00,67.47,68.05,67.36,67.84,190300.0,26.2884,26.5144,26.2455,26.4326,190300.0
2008-02-05 10:00:00,67.8,68.32,67.44,68.32,152000.0,26.417,26.6196,26.2767,26.6196,152000.0
2008-02-05 10:30:00,68.36,68.53,67.63,67.73,110400.0,26.6352,26.7014,26.3507,26.3897,110400.0
2008-02-05 11:00:00,67.73,67.77,67.43,67.5,388200.0,26.3897,26.4053,26.2728,26.3001,388200.0
2008-02-05 11:30:00,67.53,67.95,67.51,67.74,66000.0,26.3118,26.4754,26.304,26.3936,66000.0
2008-02-05 12:00:00,67.75,67.77,67.58,67.59,32100.0,26.3975,26.4053,26.3313,26.3352,32100.0
2008-02-05 12:30:00,67.58,67.83,67.39,67.6,63000.0,26.3313,26.4287,26.2572,26.3391,63000.0
2008-02-05 13:00:00,67.58,67.71,67.36,67.44,52400.0,26.3313,26.3819,26.2455,26.2767,52400.0
2008-02-05 13:30:00,67.43,67.46,67.16,67.3,60700.0,26.2728,26.2845,26.1676,26.2222,60700.0
2008-02-05 14:00:00,67.28,67.58,67.13,67.56,87600.0,26.2144,26.3313,26.1559,26.3235,87600.0
2008-02-05 14:30:00,67.57,67.7,67.4,67.41,82000.0,26.3274,26.378,26.2611,26.265,82000.0
2008-02-05 15:00:00,67.4,67.41,67.14,67.29,139400.0,26.2611,26.265,26.1598,26.2183,139400.0
2008-02-05 15:30:00,67.27,67.45,67.06,67.06,336900.0,26.2105,26.2806,26.1287,26.1287,336900.0
2008-02-06 09:30:00,66.28,66.37,65.52,65.7,284500.0,25.8247,25.8598,25.5286,25.5988,284500.0
2008-02-06 10:00:00,65.72,66.07,65.54,65.95,214200.0,25.6065,25.7429,25.5364,25.6962,214200.0
2008-02-06 10:30:00,65.98,66.52,65.91,66.46,148800.0,25.7079,25.9183,25.6806,25.8949,148800.0
2008-02-06 11:00:00,66.47,66.71,66.17,66.66,122000.0,25.8988,25.9923,25.7819,25.9728,122000.0
2008-02-06 11:30:00,66.67,66.69,66.3,66.46,88700.0,25.9767,25.9845,25.8325,25.8949,88700.0
2008-02-06 12:00:00,66.48,66.53,66.11,66.13,37200.0,25.9027,25.9221,25.7585,25.7663,37200.0
2008-02-06 12:30:00,66.14,66.31,66.08,66.27,39000.0,25.7702,25.8364,25.7468,25.8208,39000.0
2008-02-06 13:00:00,66.26,66.32,66.09,66.23,29800.0,25.8169,25.8403,25.7507,25.8053,29800.0
2008-02-06 13:30:00,66.2,66.26,65.92,65.93,53000.0,25.7936,25.8169,25.6845,25.6884,53000.0
2008-02-06 14:00:00,65.96,66.11,65.67,65.86,90200.0,25.7001,25.7585,25.5871,25.6611,90200.0
2008-02-06 14:30:00,65.84,66.12,65.73,65.98,77800.0,25.6533,25.7624,25.6104,25.7079,77800.0
2008-02-06 15:00:00,65.99,66.05,65.56,65.71,161600.0,25.7117,25.7351,25.5442,25.6027,161600.0
2008-02-06 15:30:00,65.71,65.74,65.31,65.39,431400.0,25.6027,25.6143,25.4468,25.478,431400.0
2008-02-07 09:30:00,65.14,65.5,64.86,64.94,294300.0,25.3806,25.5208,25.2715,25.3026,294300.0
2008-02-07 10:00:00,64.97,65.69,64.9,65.29,238800.0,25.3143,25.5949,25.2871,25.439,238800.0
2008-02-07 10:30:00,65.29,65.38,64.58,64.69,253300.0,25.439,25.4741,25.1624,25.2052,253300.0
2008-02-07 11:00:00,64.68,64.93,64.22,64.57,302600.0,25.2013,25.2987,25.0221,25.1585,302600.0
2008-02-07 11:30:00,64.59,64.67,64.22,64.66,147200.0,25.1663,25.1974,25.0221,25.1935,147200.0
2008-02-07 12:00:00,64.67,64.77,64.5,64.75,87200.0,25.1974,25.2364,25.1312,25.2286,87200.0
2008-02-07 12:30:00,64.73,65.09,64.73,65.03,103800.0,25.2208,25.3611,25.2208,25.3377,103800.0
2008-02-07 13:00:00,65.03,65.07,64.67,64.91,92100.0,25.3377,25.3533,25.1974,25.2909,92100.0
2008-02-07 13:30:00,64.91,65.39,64.85,65.31,99100.0,25.2909,25.478,25.2676,25.4468,99100.0
2008-02-07 14:00:00,65.3,65.49,65.0,65.14,100600.0,25.4429,25.5169,25.326,25.3806,100600.0
2008-02-07 14:30:00,65.15,65.15,64.71,64.8,138400.0,25.3845,25.3845,25.213,25.2481,138400.0
2008-02-07 15:00:00,64.8,65.08,64.5,64.94,148800.0,25.2481,25.3572,25.1312,25.3026,148800.0
2008-02-07 15:30:00,64.94,65.19,64.77,65.12,245200.0,25.3026,25.4,25.2364,25.3728,245200.0
2008-02-08 09:30:00,63.98,64.53,63.98,64.44,232900.0,24.9286,25.1429,24.9286,25.1078,232900.0
2008-02-08 10:00:00,64.42,64.77,64.29,64.71,151500.0,25.1,25.2364,25.0494,25.213,151500.0
2008-02-08 10:30:00,64.68,64.89,64.47,64.71,108400.0,25.2013,25.2832,25.1195,25.213,108400.0
2008-02-08 11:00:00,64.73,65.28,64.73,65.09,234700.0,25.2208,25.4351,25.2208,25.3611,234700.0
2008-02-08 11:30:00,65.07,65.09,64.77,64.84,70500.0,25.3533,25.3611,25.2364,25.2637,70500.0
2008-02-08 12:00:00,64.83,64.9,64.57,64.72,74400.0,25.2598,25.2871,25.1585,25.2169,74400.0
2008-02-08 12:30:00,64.73,64.85,64.54,64.83,48700.0,25.2208,25.2676,25.1468,25.2598,48700.0
2008-02-08 13:00:00,64.83,64.83,64.46,64.52,48800.0,25.2598,25.2598,25.1156,25.139,48800.0
2008-02-08 13:30:00,64.51,64.62,64.32,64.55,62800.0,25.1351,25.178,25.0611,25.1507,62800.0
2008-02-08 14:00:00,64.6,64.83,64.41,64.71,108000.0,25.1702,25.2598,25.0961,25.213,108000.0
2008-02-08 14:30:00,64.71,64.78,64.56,64.56,63200.0,25.213,25.2403,25.1546,25.1546,63200.0
2008-02-08 15:00:00,64.54,64.71,64.44,64.71,78000.0,25.1468,25.213,25.1078,25.213,78000.0
2008-02-08 15:30:00,64.71,64.97,64.64,64.76,404900.0,25.213,25.3143,25.1857,25.2325,404900.0
2008-02-11 09:30:00,63.9,64.0,62.92,63.19,341600.0,24.8974,24.9364,24.5156,24.6208,341600.0
2008-02-11 10:00:00,63.15,63.26,62.82,63.2,143200.0,24.6052,24.6481,24.4766,24.6247,143200.0
2008-02-11 10:30:00,63.16,63.26,62.81,63.06,137900.0,24.6091,24.6481,24.4727,24.5701,137900.0
2008-02-11 11:00:00,63.06,63.43,62.99,63.14,182600.0,24.5701,24.7143,24.5429,24.6013,182600.0
2008-02-11 11:30:00,63.12,63.46,63.03,63.26,209100.0,24.5935,24.726,24.5584,24.6481,209100.0
2008-02-11 12:00:00,63.26,63.44,63.21,63.21,57600.0,24.6481,24.7182,24.6286,24.6286,57600.0
2008-02-11 12:30:00,63.2,63.61,63.15,63.49,107300.0,24.6247,24.7844,24.6052,24.7377,107300.0
2008-02-11 13:00:00,63.5,63.64,63.4,63.49,67600.0,24.7416,24.7961,24.7026,24.7377,67600.0
2008-02-11 13:30:00,63.51,63.62,63.45,63.55,67100.0,24.7455,24.7883,24.7221,24.761,67100.0
2008-02-11 14:00:00,63.56,63.66,63.5,63.53,193200.0,24.7649,24.8039,24.7416,24.7533,193200.0
2008-02-11 14:30:00,63.53,63.55,63.37,63.47,93800.0,24.7533,24.761,24.6909,24.7299,93800.0
2008-02-11 15:00:00,63.48,63.69,63.4,63.6,182500.0,24.7338,24.8156,24.7026,24.7805,182500.0
2008-02-11 15:30:00,63.6,63.6,63.25,63.3,313500.0,24.7805,24.7805,24.6442,24.6636,313500.0
2008-02-12 09:30:00,65.54,65.62,65.2,65.33,407600.0,25.5364,25.5676,25.4039,25.4546,407600.0
2008-02-12 10:00:00,65.34,65.78,65.27,65.68,161900.0,25.4585,25.6299,25.4312,25.591,161900.0
2008-02-12 10:30:00,65.69,66.11,65.69,65.93,153900.0,25.5949,25.7585,25.5949,25.6884,153900.0
2008-02-12 11:00:00,65.97,66.32,65.84,66.05,109800.0,25.704,25.8403,25.6533,25.7351,109800.0
2008-02-12 11:30:00,66.07,66.27,65.98,66.14,119500.0,25.7429,25.8208,25.7079,25.7702,119500.0
2008-02-12 12:00:00,66.13,66.27,65.98,66.03,65700.0,25.7663,25.8208,25.7079,25.7273,65700.0
2008-02-12 12:30:00,66.02,66.12,65.81,66.09,82200.0,25.7234,25.7624,25.6416,25.7507,82200.0
2008-02-12 13:00:00,66.09,66.27,66.09,66.25,112800.0,25.7507,25.8208,25.7507,25.8131,112800.0
2008-02-12 13:30:00,66.26,66.29,66.11,66.29,72800.0,25.8169,25.8286,25.7585,25.8286,72800.0
2008-02-12 14:00:00,66.32,66.34,66.08,66.18,110600.0,25.8403,25.8481,25.7468,25.7858,110600.0
2008-02-12 14:30:00,66.2,66.37,65.89,66.34,113300.0,25.7936,25.8598,25.6728,25.8481,113300.0
2008-02-12 15:00:00,66.34,66.34,65.66,65.76,193500.0,25.8481,25.8481,25.5832,25.6221,193500.0
2008-02-12 15:30:00,65.76,65.97,65.44,65.96,439500.0,25.6221,25.704,25.4975,25.7001,439500.0
2008-02-13 09:30:00,66.99,67.17,66.72,66.76,338900.0,26.1014,26.1715,25.9962,26.0118,338900.0
2008-02-13 10:00:00,66.76,66.95,66.46,66.66,317800.0,26.0118,26.0858,25.8949,25.9728,317800.0
2008-02-13 10:30:00,66.66,66.66,66.22,66.46,104000.0,25.9728,25.9728,25.8014,25.8949,104000.0
2008-02-13 11:00:00,66.44,66.61,66.29,66.47,92200.0,25.8871,25.9533,25.8286,25.8988,92200.0
2008-02-13 11:30:00,66.51,66.52,66.26,66.27,33400.0,25.9144,25.9183,25.8169,25.8208,33400.0
2008-02-13 12:00:00,66.27,66.62,66.23,66.48,47200.0,25.8208,25.9572,25.8053,25.9027,47200.0
2008-02-13 12:30:00,66.47,66.59,66.4,66.52,44300.0,25.8988,25.9455,25.8715,25.9183,44300.0
2008-02-13 13:00:00,66.51,66.81,66.48,66.66,29600.0,25.9144,26.0312,25.9027,25.9728,29600.0
2008-02-13 13:30:00,66.68,66.77,66.57,66.66,49300.0,25.9806,26.0157,25.9377,25.9728,49300.0
2008-02-13 14:00:00,66.66,66.81,66.47,66.49,72400.0,25.9728,26.0312,25.8988,25.9066,72400.0
2008-02-13 14:30:00,66.52,66.68,66.46,66.65,48400.0,25.9183,25.9806,25.8949,25.9689,48400.0
2008-02-13 15:00:00,66.65,66.98,66.61,66.98,92400.0,25.9689,26.0975,25.9533,26.0975,92400.0
2008-02-13 15:30:00,66.98,67.14,66.83,66.89,332500.0,26.0975,26.1598,26.039,26.0624,332500.0
2008-02-14 09:30:00,67.03,67.27,66.66,67.07,140100.0,26.117,26.2105,25.9728,26.1326,140100.0
2008-02-14 10:00:00,67.1,67.43,66.92,67.34,135700.0,26.1442,26.2728,26.0741,26.2378,135700.0
2008-02-14 10:30:00,67.35,67.42,67.03,67.1,60200.0,26.2416,26.2689,26.117,26.1442,60200.0
2008-02-14 11:00:00,67.1,67.15,66.5,66.71,160800.0,26.1442,26.1637,25.9105,25.9923,160800.0
2008-02-14 11:30:00,66.71,66.8,66.43,66.7,188000.0,25.9923,26.0273,25.8832,25.9884,188000.0
2008-02-14 12:00:00,66.71,66.82,66.64,66.79,72200.0,25.9923,26.0351,25.965,26.0235,72200.0
2008-02-14 12:30:00,66.8,66.82,66.54,66.56,59500.0,26.0273,26.0351,25.926,25.9338,59500.0
2008-02-14 13:00:00,66.54,66.61,66.45,66.51,49800.0,25.926,25.9533,25.891,25.9144,49800.0
2008-02-14 13:30:00,66.53,66.71,66.46,66.63,77800.0,25.9221,25.9923,25.8949,25.9611,77800.0
2008-02-14 14:00:00,66.64,66.82,66.63,66.69,43000.0,25.965,26.0351,25.9611,25.9845,43000.0
2008-02-14 14:30:00,66.71,66.76,66.39,66.58,138000.0,25.9923,26.0118,25.8676,25.9416,138000.0
2008-02-14 15:00:00,66.59,66.84,66.54,66.67,135400.0,25.9455,26.0429,25.926,25.9767,135400.0
2008-02-14 15:30:00,66.69,66.73,66.24,66.34,169500.0,25.9845,26.0001,25.8092,25.8481,169500.0
2008-02-15 09:30:00,65.63,65.65,65.38,65.53,134000.0,25.5715,25.5793,25.4741,25.5325,134000.0
2008-02-15 10:00:00,65.52,65.91,65.44,65.77,143000.0,25.5286,25.6806,25.4975,25.626,143000.0
2008-02-15 10:30:00,65.76,66.1,65.26,65.31,135500.0,25.6221,25.7546,25.4273,25.4468,135500.0
2008-02-15 11:00:00,65.31,65.32,64.86,65.0,183900.0,25.4468,25.4507,25.2715,25.326,183900.0
2008-02-15 11:30:00,65.0,65.17,64.94,65.16,52900.0,25.326,25.3923,25.3026,25.3884,52900.0
2008-02-15 12:00:00,65.15,65.29,65.04,65.04,39500.0,25.3845,25.439,25.3416,25.3416,39500.0
2008-02-15 12:30:00,65.02,65.1,64.94,65.02,40800.0,25.3338,25.365,25.3026,25.3338,40800.0
2008-02-15 13:00:00,65.07,65.19,65.0,65.14,60100.0,25.3533,25.4,25.326,25.3806,60100.0
2008-02-15 13:30:00,65.14,65.39,65.14,65.34,77700.0,25.3806,25.478,25.3806,25.4585,77700.0
2008-02-15 14:00:00,65.33,65.39,65.12,65.2,37500.0,25.4546,25.478,25.3728,25.4039,37500.0
2008-02-15 14:30:00,65.28,65.38,65.2,65.32,30000.0,25.4351,25.4741,25.4039,25.4507,30000.0
2008-02-15 15:00:00,65.3,65.49,65.29,65.39,43100.0,25.4429,25.5169,25.439,25.478,43100.0
2008-02-15 15:30:00,65.39,65.61,65.31,65.6,167600.0,25.478,25.5637,25.4468,25.5598,167600.0
2008-02-19 09:30:00,67.91,68.03,67.22,67.24,328500.0,26.4598,26.5066,26.191,26.1988,328500.0
2008-02-19 10:00:00,67.21,67.28,67.05,67.05,138500.0,26.1871,26.2144,26.1248,26.1248,138500.0
2008-02-19 10:30:00,67.1,67.15,66.95,66.97,96600.0,26.1442,26.1637,26.0858,26.0936,96600.0
2008-02-19 11:00:00,66.97,67.0,66.62,66.66,92100.0,26.0936,26.1053,25.9572,25.9728,92100.0
2008-02-19 11:30:00,66.66,66.93,66.66,66.93,64400.0,25.9728,26.078,25.9728,26.078,64400.0
2008-02-19 12:00:00,66.92,67.1,66.85,67.06,40900.0,26.0741,26.1442,26.0468,26.1287,40900.0
2008-02-19 12:30:00,67.05,67.05,66.89,66.97,28700.0,26.1248,26.1248,26.0624,26.0936,28700.0
2008-02-19 13:00:00,66.95,67.24,66.95,67.18,57000.0,26.0858,26.1988,26.0858,26.1754,57000.0
2008-02-19 13:30:00,67.17,67.24,67.05,67.06,39200.0,26.1715,26.1988,26.1248,26.1287,39200.0
2008-02-19 14:00:00,67.09,67.15,66.97,66.98,81700.0,26.1403,26.1637,26.0936,26.0975,81700.0
2008-02-19 14:30:00,66.99,67.01,66.57,66.57,112400.0,26.1014,26.1092,25.9377,25.9377,112400.0
2008-02-19 15:00:00,66.58,66.67,66.45,66.54,105600.0,25.9416,25.9767,25.891,25.926,105600.0
2008-02-19 15:30:00,66.53,66.89,66.53,66.73,231100.0,25.9221,26.0624,25.9221,26.0001,231100.0
2008-02-20 09:30:00,65.4,65.8,65.22,65.58,127200.0,25.4819,25.6377,25.4117,25.552,127200.0
2008-02-20 10:00:00,65.58,65.78,65.3,65.7,136700.0,25.552,25.6299,25.4429,25.5988,136700.0
2008-02-20 10:30:00,65.73,65.81,65.44,65.45,98000.0,25.6104,25.6416,25.4975,25.5013,98000.0
2008-02-20 11:00:00,65.45,65.93,65.44,65.87,91700.0,25.5013,25.6884,25.4975,25.665,91700.0
2008-02-20 11:30:00,65.87,65.88,65.54,65.66,41700.0,25.665,25.6689,25.5364,25.5832,41700.0
2008-02-20 12:00:00,65.62,66.21,65.55,66.07,81500.0,25.5676,25.7975,25.5403,25.7429,81500.0
2008-02-20 12:30:00,66.09,66.21,66.04,66.06,60400.0,25.7507,25.7975,25.7312,25.739,60400.0
2008-02-20 13:00:00,66.04,66.41,65.97,66.07,106700.0,25.7312,25.8754,25.704,25.7429,106700.0
2008-02-20 13:30:00,66.07,66.54,65.98,66.29,146600.0,25.7429,25.926,25.7079,25.8286,146600.0
2008-02-20 14:00:00,66.32,66.56,66.05,66.26,152300.0,25.8403,25.9338,25.7351,25.8169,152300.0
2008-02-20 14:30:00,66.26,66.89,66.18,66.64,177600.0,25.8169,26.0624,25.7858,25.965,177600.0
2008-02-20 15:00:00,66.65,66.76,66.36,66.43,215600.0,25.9689,26.0118,25.8559,25.8832,215600.0
2008-02-20 15:30:00,66.42,66.57,66.3,66.57,326300.0,25.8793,25.9377,25.8325,25.9377,326300.0
2008-02-21 09:30:00,67.36,67.46,67.15,67.18,158200.0,26.2455,26.2845,26.1637,26.1754,158200.0
2008-02-21 10:00:00,67.15,67.18,66.71,66.8,112700.0,26.1637,26.1754,25.9923,26.0273,112700.0
2008-02-21 10:30:00,66.81,66.94,66.6,66.78,78900.0,26.0312,26.0819,25.9494,26.0196,78900.0
2008-02-21 11:00:00,66.76,67.21,66.72,66.87,110600.0,26.0118,26.1871,25.9962,26.0546,110600.0
2008-02-21 11:30:00,66.88,67.11,66.78,67.03,44400.0,26.0585,26.1481,26.0196,26.117,44400.0
2008-02-21 12:00:00,66.99,67.02,66.66,66.88,111900.0,26.1014,26.1131,25.9728,26.0585,111900.0
2008-02-21 12:30:00,66.85,66.89,66.75,66.89,22700.0,26.0468,26.0624,26.0079,26.0624,22700.0
2008-02-21 13:00:00,66.87,66.89,66.62,66.69,38200.0,26.0546,26.0624,25.9572,25.9845,38200.0
2008-02-21 13:30:00,66.75,66.75,66.52,66.71,19500.0,26.0079,26.0079,25.9183,25.9923,19500.0
2008-02-21 14:00:00,66.74,66.93,66.66,66.89,38300.0,26.004,26.078,25.9728,26.0624,38300.0
2008-02-21 14:30:00,66.86,66.94,66.63,66.69,31600.0,26.0507,26.0819,25.9611,25.9845,31600.0
2008-02-21 15:00:00,66.68,66.68,66.39,66.5,101000.0,25.9806,25.9806,25.8676,25.9105,101000.0
2008-02-21 15:30:00,66.5,66.6,66.19,66.28,162100.0,25.9105,25.9494,25.7897,25.8247,162100.0
2008-02-22 09:30:00,68.24,68.29,67.73,67.85,291000.0,26.5884,26.6079,26.3897,26.4365,291000.0
2008-02-22 10:00:00,67.87,67.89,67.29,67.43,207100.0,26.4443,26.452,26.2183,26.2728,207100.0
2008-02-22 10:30:00,67.47,67.53,67.01,67.18,137300.0,26.2884,26.3118,26.1092,26.1754,137300.0
2008-02-22 11:00:00,67.22,67.28,66.86,67.08,87000.0,26.191,26.2144,26.0507,26.1364,87000.0
2008-02-22 11:30:00,67.06,67.23,67.0,67.19,53400.0,26.1287,26.1949,26.1053,26.1793,53400.0
2008-02-22 12:00:00,67.19,67.2,66.89,67.01,69800.0,26.1793,26.1832,26.0624,26.1092,69800.0
2008-02-22 12:30:00,66.98,67.17,66.89,67.12,36800.0,26.0975,26.1715,26.0624,26.152,36800.0
2008-02-22 13:00:00,67.07,67.34,67.04,67.2,68900.0,26.1326,26.2378,26.1209,26.1832,68900.0
2008-02-22 13:30:00,67.15,67.25,67.07,67.11,29800.0,26.1637,26.2027,26.1326,26.1481,29800.0
2008-02-22 14:00:00,67.1,67.16,66.96,66.99,48600.0,26.1442,26.1676,26.0897,26.1014,48600.0
2008-02-22 14:30:00,66.99,67.16,66.95,67.05,68400.0,26.1014,26.1676,26.0858,26.1248,68400.0
2008-02-22 15:00:00,67.05,67.15,66.86,67.15,84100.0,26.1248,26.1637,26.0507,26.1637,84100.0
2008-02-22 15:30:00,67.16,68.31,67.15,68.28,376700.0,26.1676,26.6157,26.1637,26.604,376700.0
2008-02-25 09:30:00,68.73,68.9,68.22,68.24,191400.0,26.7793,26.8456,26.5806,26.5884,191400.0
2008-02-25 10:00:00,68.24,68.54,68.24,68.51,442500.0,26.5884,26.7053,26.5884,26.6936,442500.0
2008-02-25 10:30:00,68.51,68.81,68.45,68.67,275500.0,26.6936,26.8105,26.6702,26.756,275500.0
2008-02-25 11:00:00,68.67,68.92,68.53,68.81,94800.0,26.756,26.8534,26.7014,26.8105,94800.0
2008-02-25 11:30:00,68.79,68.84,68.36,68.39,94900.0,26.8027,26.8222,26.6352,26.6469,94900.0
2008-02-25 12:00:00,68.37,68.53,68.32,68.42,38900.0,26.6391,26.7014,26.6196,26.6586,38900.0
2008-02-25 12:30:00,68.43,68.43,68.32,68.39,72100.0,26.6624,26.6624,26.6196,26.6469,72100.0
2008-02-25 13:00:00,68.35,68.56,68.31,68.32,83500.0,26.6313,26.7131,26.6157,26.6196,83500.0
2008-02-25 13:30:00,68.31,68.52,68.22,68.41,53800.0,26.6157,26.6975,26.5806,26.6547,53800.0
2008-02-25 14:00:00,68.41,69.07,68.31,69.07,126300.0,26.6547,26.9118,26.6157,26.9118,126300.0
2008-02-25 14:30:00,69.06,69.21,68.7,68.95,192500.0,26.9079,26.9664,26.7676,26.8651,192500.0
2008-02-25 15:00:00,68.93,69.32,68.84,69.29,145700.0,26.8573,27.0092,26.8222,26.9975,145700.0
2008-02-25 15:30:00,69.29,69.59,69.16,69.39,323800.0,26.9975,27.1144,26.9469,27.0365,323800.0
2008-02-26 09:30:00,70.73,71.22,70.73,71.02,275500.0,27.5586,27.7495,27.5586,27.6716,275500.0
2008-02-26 10:00:00,71.01,71.04,70.74,70.98,348600.0,27.6677,27.6794,27.5625,27.656,348600.0
2008-02-26 10:30:00,70.99,71.43,70.88,71.34,421300.0,27.6599,27.8313,27.617,27.7963,421300.0
2008-02-26 11:00:00,71.34,71.51,71.16,71.35,226600.0,27.7963,27.8625,27.7261,27.8002,226600.0
2008-02-26 11:30:00,71.37,71.59,71.26,71.56,101800.0,27.808,27.8937,27.7651,27.882,101800.0
2008-02-26 12:00:00,71.57,71.93,71.55,71.72,190700.0,27.8859,28.0262,27.8781,27.9443,190700.0
2008-02-26 12:30:00,71.71,71.8,71.53,71.74,108100.0,27.9404,27.9755,27.8703,27.9521,108100.0
2008-02-26 13:00:00,71.77,71.83,71.63,71.65,101500.0,27.9638,27.9872,27.9093,27.9171,101500.0
2008-02-26 13:30:00,71.73,71.83,71.59,71.73,185300.0,27.9482,27.9872,27.8937,27.9482,185300.0
2008-02-26 14:00:00,71.71,71.86,71.63,71.82,103200.0,27.9404,27.9989,27.9093,27.9833,103200.0
2008-02-26 14:30:00,71.82,72.0,71.82,71.96,97300.0,27.9833,28.0534,27.9833,28.0378,97300.0
2008-02-26 15:00:00,71.92,71.97,71.41,71.69,205900.0,28.0223,28.0417,27.8235,27.9326,205900.0
2008-02-26 15:30:00,71.71,71.83,71.56,71.74,373100.0,27.9404,27.9872,27.882,27.9521,373100.0
2008-02-27 09:30:00,71.23,71.72,71.13,71.65,115700.0,27.7534,27.9443,27.7145,27.9171,115700.0
2008-02-27 10:00:00,71.58,71.77,71.47,71.47,153700.0,27.8898,27.9638,27.8469,27.8469,153700.0
2008-02-27 10:30:00,71.43,72.07,71.42,71.95,209600.0,27.8313,28.0807,27.8274,28.0339,209600.0
2008-02-27 11:00:00,71.95,71.97,71.61,71.88,102500.0,28.0339,28.0417,27.9015,28.0067,102500.0
2008-02-27 11:30:00,71.88,72.04,71.83,71.99,72100.0,28.0067,28.069,27.9872,28.0495,72100.0
2008-02-27 12:00:00,72.0,72.02,71.67,71.78,37900.0,28.0534,28.0612,27.9249,27.9677,37900.0
2008-02-27 12:30:00,71.73,72.02,71.73,71.83,45700.0,27.9482,28.0612,27.9482,27.9872,45700.0
2008-02-27 13:00:00,71.86,71.89,71.72,71.84,24800.0,27.9989,28.0106,27.9443,27.9911,24800.0
2008-02-27 13:30:00,71.85,71.85,71.53,71.65,40500.0,27.995,27.995,27.8703,27.9171,40500.0
2008-02-27 14:00:00,71.62,71.63,71.31,71.33,78200.0,27.9054,27.9093,27.7846,27.7924,78200.0
2008-02-27 14:30:00,71.33,71.68,71.33,71.66,110200.0,27.7924,27.9287,27.7924,27.921,110200.0
2008-02-27 15:00:00,71.66,71.7,71.39,71.68,88400.0,27.921,27.9365,27.8158,27.9287,88400.0
2008-02-27 15:30:00,71.69,71.71,71.45,71.63,174500.0,27.9326,27.9404,27.8391,27.9093,174500.0
2008-02-28 09:30:00,71.14,71.25,70.97,71.17,112900.0,27.7183,27.7612,27.6521,27.73,112900.0
2008-02-28 10:00:00,71.22,71.24,70.82,70.97,83700.0,27.7495,27.7573,27.5937,27.6521,83700.0
2008-02-28 10:30:00,70.98,71.15,70.75,70.77,84000.0,27.656,27.7222,27.5664,27.5742,84000.0
2008-02-28 11:00:00,70.76,70.81,70.33,70.38,307200.0,27.5703,27.5898,27.4027,27.4222,307200.0
2008-02-28 11:30:00,70.38,70.39,70.17,70.28,166700.0,27.4222,27.4261,27.3404,27.3833,166700.0
2008-02-28 12:00:00,70.28,70.31,70.16,70.19,62700.0,27.3833,27.395,27.3365,27.3482,62700.0
2008-02-28 12:30:00,70.22,70.6,70.19,70.39,39400.0,27.3599,27.5079,27.3482,27.4261,39400.0
2008-02-28 13:00:00,70.39,70.72,70.28,70.44,43700.0,27.4261,27.5547,27.3833,27.4456,43700.0
2008-02-28 13:30:00,70.45,70.56,70.39,70.55,32700.0,27.4495,27.4924,27.4261,27.4885,32700.0
2008-02-28 14:00:00,70.54,70.85,70.46,70.76,62000.0,27.4846,27.6054,27.4534,27.5703,62000.0
2008-02-28 14:30:00,70.75,70.81,70.57,70.79,77700.0,27.5664,27.5898,27.4963,27.582,77700.0
2008-02-28 15:00:00,70.81,70.81,70.35,70.37,70500.0,27.5898,27.5898,27.4105,27.4183,70500.0
2008-02-28 15:30:00,70.39,70.49,70.24,70.28,205000.0,27.4261,27.4651,27.3677,27.3833,205000.0
2008-02-29 09:30:00,68.82,69.15,68.52,69.09,268400.0,26.8144,26.943,26.6975,26.9196,268400.0
2008-02-29 10:00:00,69.12,69.12,68.61,68.75,177100.0,26.9313,26.9313,26.7326,26.7871,177100.0
2008-02-29 10:30:00,68.76,69.39,68.57,69.35,157000.0,26.791,27.0365,26.717,27.0209,157000.0
2008-02-29 11:00:00,69.33,69.34,68.55,68.76,118700.0,27.0131,27.017,26.7092,26.791,118700.0
2008-02-29 11:30:00,68.77,69.29,68.76,69.07,77600.0,26.7949,26.9975,26.791,26.9118,77600.0
2008-02-29 12:00:00,69.08,69.11,68.66,68.95,93600.0,26.9157,26.9274,26.7521,26.8651,93600.0
2008-02-29 12:30:00,68.94,68.98,68.58,68.61,72900.0,26.8612,26.8767,26.7209,26.7326,72900.0
2008-02-29 13:00:00,68.62,68.64,68.5,68.56,73000.0,26.7365,26.7443,26.6897,26.7131,73000.0
2008-02-29 13:30:00,68.53,68.53,68.2,68.2,121900.0,26.7014,26.7014,26.5728,26.5728,121900.0
2008-02-29 14:00:00,68.21,68.27,67.85,67.9,182500.0,26.5767,26.6001,26.4365,26.4559,182500.0
2008-02-29 14:30:00,67.89,67.93,67.67,67.82,218400.0,26.452,26.4676,26.3663,26.4248,218400.0
2008-02-29 15:00:00,67.78,68.06,67.58,68.03,166800.0,26.4092,26.5183,26.3313,26.5066,166800.0
2008-02-29 15:30:00,68.01,68.26,67.9,68.22,531000.0,26.4988,26.5962,26.4559,26.5806,531000.0
2008-03-03 09:30:00,70.7,70.96,70.41,70.72,1166200.0,27.5469,27.6482,27.4339,27.5547,1166200.0
2008-03-03 10:00:00,70.7,71.97,70.7,71.94,819400.0,27.5469,28.0417,27.5469,28.0301,819400.0
2008-03-03 10:30:00,71.87,71.9,71.09,71.09,263400.0,28.0028,28.0145,27.6989,27.6989,263400.0
2008-03-03 11:00:00,71.08,71.84,70.92,71.37,158600.0,27.695,27.9911,27.6326,27.808,158600.0
2008-03-03 11:30:00,71.34,71.57,71.01,71.47,119100.0,27.7963,27.8859,27.6677,27.8469,119100.0
2008-03-03 12:00:00,71.46,71.6,71.22,71.51,72900.0,27.843,27.8976,27.7495,27.8625,72900.0
2008-03-03 12:30:00,71.5,71.56,71.22,71.36,44000.0,27.8586,27.882,27.7495,27.8041,44000.0
2008-03-03 13:00:00,71.34,71.41,71.24,71.32,47600.0,27.7963,27.8235,27.7573,27.7885,47600.0
2008-03-03 13:30:00,71.36,71.59,71.17,71.21,102900.0,27.8041,27.8937,27.73,27.7456,102900.0
2008-03-03 14:00:00,71.22,71.43,71.12,71.22,105100.0,27.7495,27.8313,27.7106,27.7495,105100.0
2008-03-03 14:30:00,71.24,71.3,70.96,70.96,101400.0,27.7573,27.7807,27.6482,27.6482,101400.0
2008-03-03 15:00:00,70.99,71.32,70.96,71.24,189800.0,27.6599,27.7885,27.6482,27.7573,189800.0
2008-03-03 15:30:00,71.23,71.58,71.2,71.54,495200.0,27.7534,27.8898,27.7417,27.8742,495200.0
2008-03-04 09:30:00,68.88,69.15,68.61,69.0,467500.0,26.8378,26.943,26.7326,26.8845,467500.0
2008-03-04 10:00:00,69.0,69.1,68.75,68.9,305400.0,26.8845,26.9235,26.7871,26.8456,305400.0
2008-03-04 10:30:00,68.85,68.92,68.58,68.84,295000.0,26.8261,26.8534,26.7209,26.8222,295000.0
2008-03-04 11:00:00,68.84,69.25,68.49,69.2,285100.0,26.8222,26.9819,26.6858,26.9625,285100.0
2008-03-04 11:30:00,69.21,69.25,68.93,69.0,117600.0,26.9664,26.9819,26.8573,26.8845,117600.0
2008-03-04 12:00:00,69.01,69.22,68.98,69.21,37000.0,26.8884,26.9703,26.8767,26.9664,37000.0
2008-03-04 12:30:00,69.23,69.34,69.02,69.02,78600.0,26.9742,27.017,26.8923,26.8923,78600.0
2008-03-04 13:00:00,69.02,69.34,68.95,69.31,74400.0,26.8923,27.017,26.8651,27.0053,74400.0
2008-03-04 13:30:00,69.32,69.36,68.97,69.23,152900.0,27.0092,27.0248,26.8728,26.9742,152900.0
2008-03-04 14:00:00,69.24,69.33,68.96,69.11,117200.0,26.978,27.0131,26.869,26.9274,117200.0
2008-03-04 14:30:00,69.12,69.6,69.07,69.47,124300.0,26.9313,27.1183,26.9118,27.0677,124300.0
2008-03-04 15:00:00,69.44,69.88,69.43,69.6,183600.0,27.056,27.2274,27.0521,27.1183,183600.0
2008-03-04 15:30:00,69.6,69.97,69.54,69.78,405800.0,27.1183,27.2625,27.0949,27.1884,405800.0
2008-03-05 09:30:00,70.31,70.5,70.15,70.29,88800.0,27.395,27.469,27.3326,27.3872,88800.0
2008-03-05 10:00:00,70.34,71.07,70.34,70.9,165300.0,27.4066,27.6911,27.4066,27.6248,165300.0
2008-03-05 10:30:00,70.9,71.38,70.71,71.17,166200.0,27.6248,27.8119,27.5508,27.73,166200.0
2008-03-05 11:00:00,71.15,71.44,71.04,71.17,157000.0,27.7222,27.8352,27.6794,27.73,157000.0
2008-03-05 11:30:00,71.17,71.43,70.95,71.08,163600.0,27.73,27.8313,27.6443,27.695,163600.0
2008-03-05 12:00:00,71.09,71.56,70.98,71.16,145700.0,27.6989,27.882,27.656,27.7261,145700.0
2008-03-05 12:30:00,71.25,71.34,71.05,71.12,40900.0,27.7612,27.7963,27.6833,27.7106,40900.0
2008-03-05 13:00:00,71.12,71.25,70.59,70.75,55400.0,27.7106,27.7612,27.5041,27.5664,55400.0
2008-03-05 13:30:00,70.73,70.73,70.29,70.53,77100.0,27.5586,27.5586,27.3872,27.4807,77100.0
2008-03-05 14:00:00,70.55,70.9,70.44,70.83,85100.0,27.4885,27.6248,27.4456,27.5976,85100.0
2008-03-05 14:30:00,70.79,70.97,70.73,70.76,86300.0,27.582,27.6521,27.5586,27.5703,86300.0
2008-03-05 15:00:00,70.76,70.89,70.56,70.76,91200.0,27.5703,27.6209,27.4924,27.5703,91200.0
2008-03-05 15:30:00,70.73,70.9,70.7,70.83,121200.0,27.5586,27.6248,27.5469,27.5976,121200.0
2008-03-06 09:30:00,70.27,70.27,69.69,69.76,97700.0,27.3794,27.3794,27.1534,27.1807,97700.0
2008-03-06 10:00:00,69.69,71.2,69.49,69.92,93900.0,27.1534,27.7417,27.0755,27.243,93900.0
2008-03-06 10:30:00,69.91,70.12,69.68,69.69,154000.0,27.2391,27.3209,27.1495,27.1534,154000.0
2008-03-06 11:00:00,69.73,69.83,69.55,69.8,127600.0,27.169,27.2079,27.0988,27.1962,127600.0
2008-03-06 11:30:00,69.81,70.07,69.68,69.87,59300.0,27.2001,27.3014,27.1495,27.2235,59300.0
2008-03-06 12:00:00,69.92,69.92,69.58,69.67,83200.0,27.243,27.243,27.1105,27.1456,83200.0
2008-03-06 12:30:00,69.68,69.82,69.54,69.68,38100.0,27.1495,27.204,27.0949,27.1495,38100.0
2008-03-06 13:00:00,69.7,69.83,69.57,69.57,57500.0,27.1573,27.2079,27.1066,27.1066,57500.0
2008-03-06 13:30:00,69.57,69.78,69.54,69.62,25600.0,27.1066,27.1884,27.0949,27.1261,25600.0
2008-03-06 14:00:00,69.61,69.78,69.52,69.52,40700.0,27.1222,27.1884,27.0871,27.0871,40700.0
2008-03-06 14:30:00,69.52,69.75,69.45,69.53,35100.0,27.0871,27.1768,27.0599,27.091,35100.0
2008-03-06 15:00:00,69.52,69.65,69.36,69.55,53300.0,27.0871,27.1378,27.0248,27.0988,53300.0
2008-03-06 15:30:00,69.55,69.56,69.25,69.34,174300.0,27.0988,27.1027,26.9819,27.017,174300.0
2008-03-07 09:30:00,69.35,69.93,69.2,69.85,174900.0,27.0209,27.2469,26.9625,27.2157,174900.0
2008-03-07 10:00:00,69.86,70.37,69.75,70.31,249200.0,27.2196,27.4183,27.1768,27.395,249200.0
2008-03-07 10:30:00,70.34,70.49,69.89,69.9,142100.0,27.4066,27.4651,27.2313,27.2352,142100.0
2008-03-07 11:00:00,69.9,69.96,69.4,69.44,179500.0,27.2352,27.2586,27.0404,27.056,179500.0
2008-03-07 11:30:00,69.41,69.49,69.14,69.19,79500.0,27.0443,27.0755,26.9391,26.9586,79500.0
2008-03-07 12:00:00,69.2,69.21,68.9,69.02,90200.0,26.9625,26.9664,26.8456,26.8923,90200.0
2008-03-07 12:30:00,69.05,69.1,68.9,69.1,58500.0,26.904,26.9235,26.8456,26.9235,58500.0
2008-03-07 13:00:00,69.09,69.1,68.84,69.02,48700.0,26.9196,26.9235,26.8222,26.8923,48700.0
2008-03-07 13:30:00,69.02,69.02,68.65,68.71,87300.0,26.8923,26.8923,26.7482,26.7715,87300.0
2008-03-07 14:00:00,68.72,68.77,68.45,68.54,125500.0,26.7754,26.7949,26.6702,26.7053,125500.0
2008-03-07 14:30:00,68.55,68.97,68.42,68.97,72300.0,26.7092,26.8728,26.6586,26.8728,72300.0
2008-03-07 15:00:00,68.97,69.42,68.74,69.2,145600.0,26.8728,27.0482,26.7832,26.9625,145600.0
2008-03-07 15:30:00,69.2,69.34,68.88,69.0,245500.0,26.9625,27.017,26.8378,26.8845,245500.0
2008-03-10 09:30:00,71.05,71.21,70.85,71.0,330300.0,27.6833,27.7456,27.6054,27.6638,330300.0
2008-03-10 10:00:00,71.01,71.27,70.6,70.72,190900.0,27.6677,27.769,27.5079,27.5547,190900.0
2008-03-10 10:30:00,70.73,70.99,70.58,70.62,176500.0,27.5586,27.6599,27.5002,27.5157,176500.0
2008-03-10 11:00:00,70.62,70.85,70.4,70.44,146200.0,27.5157,27.6054,27.43,27.4456,146200.0
2008-03-10 11:30:00,70.45,70.46,70.07,70.32,190500.0,27.4495,27.4534,27.3014,27.3989,190500.0
2008-03-10 12:00:00,70.29,70.56,69.98,70.32,153900.0,27.3872,27.4924,27.2664,27.3989,153900.0
2008-03-10 12:30:00,70.27,70.56,70.17,70.38,64300.0,27.3794,27.4924,27.3404,27.4222,64300.0
2008-03-10 13:00:00,70.41,70.54,70.15,70.16,45700.0,27.4339,27.4846,27.3326,27.3365,45700.0
2008-03-10 13:30:00,70.17,70.27,69.98,69.98,58800.0,27.3404,27.3794,27.2664,27.2664,58800.0
2008-03-10 14:00:00,69.99,70.07,69.68,69.86,91800.0,27.2703,27.3014,27.1495,27.2196,91800.0
2008-03-10 14:30:00,69.85,70.11,69.76,69.8,165700.0,27.2157,27.317,27.1807,27.1962,165700.0
2008-03-10 15:00:00,69.8,69.97,69.7,69.93,113100.0,27.1962,27.2625,27.1573,27.2469,113100.0
2008-03-10 15:30:00,69.93,70.08,69.71,69.8,256000.0,27.2469,27.3053,27.1612,27.1962,256000.0
2008-03-11 09:30:00,73.29,73.57,72.72,72.86,391600.0,28.5561,28.6652,28.334,28.3885,391600.0
2008-03-11 10:00:00,72.87,72.87,72.42,72.52,234900.0,28.3924,28.3924,28.2171,28.256,234900.0
2008-03-11 10:30:00,72.55,72.61,72.37,72.45,290700.0,28.2677,28.2911,28.1976,28.2288,290700.0
2008-03-11 11:00:00,72.47,72.52,72.0,72.29,204600.0,28.2366,28.256,28.0534,28.1664,204600.0
2008-03-11 11:30:00,72.3,72.32,71.44,71.53,222500.0,28.1703,28.1781,27.8352,27.8703,222500.0
2008-03-11 12:00:00,71.53,72.08,71.51,71.98,157200.0,27.8703,28.0846,27.8625,28.0456,157200.0
2008-03-11 12:30:00,71.98,71.99,71.46,71.7,132800.0,28.0456,28.0495,27.843,27.9365,132800.0
2008-03-11 13:00:00,71.7,71.97,71.54,71.89,90200.0,27.9365,28.0417,27.8742,28.0106,90200.0
2008-03-11 13:30:00,71.88,72.15,71.74,72.1,124100.0,28.0067,28.1119,27.9521,28.0924,124100.0
2008-03-11 14:00:00,72.1,72.24,72.04,72.1,89000.0,28.0924,28.1469,28.069,28.0924,89000.0
2008-03-11 14:30:00,72.11,72.61,72.07,72.5,104700.0,28.0963,28.2911,28.0807,28.2482,104700.0
2008-03-11 15:00:00,72.51,72.94,72.43,72.92,189200.0,28.2521,28.4197,28.221,28.4119,189200.0
2008-03-11 15:30:00,72.92,73.18,72.81,73.1,482800.0,28.4119,28.5132,28.369,28.482,482800.0
2008-03-12 09:30:00,72.82,72.86,72.43,72.48,221700.0,28.3729,28.3885,28.221,28.2405,221700.0
2008-03-12 10:00:00,72.51,72.67,72.2,72.42,102500.0,28.2521,28.3145,28.1314,28.2171,102500.0
2008-03-12 10:30:00,72.41,72.86,72.37,72.86,102600.0,28.2132,28.3885,28.1976,28.3885,102600.0
2008-03-12 11:00:00,72.87,73.4,72.87,73.13,212200.0,28.3924,28.5989,28.3924,28.4937,212200.0
2008-03-12 11:30:00,73.1,73.22,72.77,72.87,95100.0,28.482,28.5288,28.3534,28.3924,95100.0
2008-03-12 12:00:00,72.88,72.97,72.68,72.78,99100.0,28.3963,28.4314,28.3184,28.3573,99100.0
2008-03-12 12:30:00,72.77,73.05,72.69,72.84,81000.0,28.3534,28.4625,28.3223,28.3807,81000.0
2008-03-12 13:00:00,72.84,72.99,72.76,72.81,60700.0,28.3807,28.4392,28.3496,28.369,60700.0
2008-03-12 13:30:00,72.78,72.87,72.5,72.67,253200.0,28.3573,28.3924,28.2482,28.3145,253200.0
2008-03-12 14:00:00,72.71,72.76,72.42,72.58,85800.0,28.3301,28.3496,28.2171,28.2794,85800.0
2008-03-12 14:30:00,72.56,72.82,72.51,72.56,62600.0,28.2716,28.3729,28.2521,28.2716,62600.0
2008-03-12 15:00:00,72.55,72.63,72.42,72.47,115500.0,28.2677,28.2989,28.2171,28.2366,115500.0
2008-03-12 15:30:00,72.5,72.55,72.11,72.22,273800.0,28.2482,28.2677,28.0963,28.1391,273800.0
2008-03-13 09:30:00,71.36,71.36,70.86,70.93,162400.0,27.8041,27.8041,27.6093,27.6365,162400.0
2008-03-13 10:00:00,70.92,71.35,70.85,71.11,165300.0,27.6326,27.8002,27.6054,27.7067,165300.0
2008-03-13 10:30:00,71.08,71.19,70.73,70.83,81300.0,27.695,27.7378,27.5586,27.5976,81300.0
2008-03-13 11:00:00,70.9,71.73,70.75,71.23,294400.0,27.6248,27.9482,27.5664,27.7534,294400.0
2008-03-13 11:30:00,71.19,71.7,70.93,71.54,108200.0,27.7378,27.9365,27.6365,27.8742,108200.0
2008-03-13 12:00:00,71.68,71.91,71.49,71.83,148200.0,27.9287,28.0184,27.8547,27.9872,148200.0
2008-03-13 12:30:00,71.85,71.86,71.23,71.37,51400.0,27.995,27.9989,27.7534,27.808,51400.0
2008-03-13 13:00:00,71.41,71.99,71.3,71.96,72700.0,27.8235,28.0495,27.7807,28.0378,72700.0
2008-03-13 13:30:00,71.98,72.4,71.84,72.23,96300.0,28.0456,28.2093,27.9911,28.143,96300.0
2008-03-13 14:00:00,72.29,72.44,72.06,72.28,92500.0,28.1664,28.2249,28.0768,28.1625,92500.0
2008-03-13 14:30:00,72.27,72.27,71.88,72.1,52100.0,28.1586,28.1586,28.0067,28.0924,52100.0
2008-03-13 15:00:00,72.14,72.36,72.03,72.25,128400.0,28.108,28.1937,28.0651,28.1508,128400.0
2008-03-13 15:30:00,72.27,72.39,72.06,72.18,142000.0,28.1586,28.2054,28.0768,28.1236,142000.0
2008-03-14 09:30:00,72.79,72.79,70.84,70.84,383100.0,28.3612,28.3612,27.6015,27.6015,383100.0
2008-03-14 10:00:00,70.82,71.78,70.24,71.1,392700.0,27.5937,27.9677,27.3677,27.7028,392700.0
2008-03-14 10:30:00,71.02,71.64,70.75,71.48,146400.0,27.6716,27.9132,27.5664,27.8508,146400.0
2008-03-14 11:00:00,71.44,71.48,70.51,70.71,127200.0,27.8352,27.8508,27.4729,27.5508,127200.0
2008-03-14 11:30:00,70.7,70.93,70.31,70.33,168400.0,27.5469,27.6365,27.395,27.4027,168400.0
2008-03-14 12:00:00,70.31,70.56,70.27,70.34,105500.0,27.395,27.4924,27.3794,27.4066,105500.0
2008-03-14 12:30:00,70.34,70.56,69.96,70.14,151700.0,27.4066,27.4924,27.2586,27.3287,151700.0
2008-03-14 13:00:00,70.09,70.1,69.77,69.81,98600.0,27.3092,27.3131,27.1846,27.2001,98600.0
2008-03-14 13:30:00,69.78,70.09,69.65,69.78,106100.0,27.1884,27.3092,27.1378,27.1884,106100.0
2008-03-14 14:00:00,69.78,69.88,69.21,69.25,115800.0,27.1884,27.2274,26.9664,26.9819,115800.0
2008-03-14 14:30:00,69.24,69.78,69.17,69.52,199700.0,26.978,27.1884,26.9508,27.0871,199700.0
2008-03-14 15:00:00,69.48,70.22,69.39,70.01,239300.0,27.0716,27.3599,27.0365,27.2781,239300.0
2008-03-14 15:30:00,69.99,70.07,69.53,69.77,340900.0,27.2703,27.3014,27.091,27.1846,340900.0
2008-03-17 09:30:00,67.22,67.95,67.21,67.94,305200.0,26.191,26.4754,26.1871,26.4715,305200.0
2008-03-17 10:00:00,67.97,69.09,67.97,69.05,337500.0,26.4832,26.9196,26.4832,26.904,337500.0
2008-03-17 10:30:00,69.05,69.62,68.8,69.29,205500.0,26.904,27.1261,26.8066,26.9975,205500.0
2008-03-17 11:00:00,69.28,69.54,68.67,68.94,225200.0,26.9936,27.0949,26.756,26.8612,225200.0
2008-03-17 11:30:00,68.94,69.1,68.18,68.23,177700.0,26.8612,26.9235,26.565,26.5845,177700.0
2008-03-17 12:00:00,68.22,68.52,67.83,68.03,132700.0,26.5806,26.6975,26.4287,26.5066,132700.0
2008-03-17 12:30:00,68.03,68.16,67.87,68.12,96800.0,26.5066,26.5572,26.4443,26.5417,96800.0
2008-03-17 13:00:00,68.12,68.16,67.6,67.71,159100.0,26.5417,26.5572,26.3391,26.3819,159100.0
2008-03-17 13:30:00,67.71,68.14,67.49,68.1,183000.0,26.3819,26.5495,26.2962,26.5339,183000.0
2008-03-17 14:00:00,68.09,68.56,68.03,68.12,128300.0,26.53,26.7131,26.5066,26.5417,128300.0
2008-03-17 14:30:00,68.09,68.69,67.95,68.5,157100.0,26.53,26.7638,26.4754,26.6897,157100.0
2008-03-17 15:00:00,68.51,69.07,68.42,68.86,236100.0,26.6936,26.9118,26.6586,26.83,236100.0
2008-03-17 15:30:00,68.86,69.38,68.84,69.05,361800.0,26.83,27.0326,26.8222,26.904,361800.0
2008-03-18 09:30:00,72.39,72.87,72.31,72.7,408400.0,28.2054,28.3924,28.1742,28.3262,408400.0
2008-03-18 10:00:00,72.71,72.95,72.34,72.51,216300.0,28.3301,28.4236,28.1859,28.2521,216300.0
2008-03-18 10:30:00,72.45,73.03,72.44,72.97,215900.0,28.2288,28.4548,28.2249,28.4314,215900.0
2008-03-18 11:00:00,72.98,73.41,72.94,73.19,119000.0,28.4353,28.6028,28.4197,28.5171,119000.0
2008-03-18 11:30:00,73.17,73.35,72.98,72.98,73100.0,28.5093,28.5794,28.4353,28.4353,73100.0
2008-03-18 12:00:00,73.01,73.23,72.79,73.19,136100.0,28.447,28.5327,28.3612,28.5171,136100.0
2008-03-18 12:30:00,73.21,73.44,73.15,73.38,83600.0,28.5249,28.6145,28.5015,28.5911,83600.0
2008-03-18 13:00:00,73.39,73.58,73.3,73.52,94000.0,28.595,28.669,28.56,28.6457,94000.0
2008-03-18 13:30:00,73.56,73.66,73.49,73.61,146500.0,28.6613,28.7002,28.634,28.6807,146500.0
2008-03-18 14:00:00,73.58,73.63,72.46,72.64,268200.0,28.669,28.6885,28.2327,28.3028,268200.0
2008-03-18 14:30:00,72.61,73.47,72.18,73.41,190100.0,28.2911,28.6262,28.1236,28.6028,190100.0
2008-03-18 15:00:00,73.42,73.57,73.19,73.26,156900.0,28.6067,28.6652,28.5171,28.5444,156900.0
2008-03-18 15:30:00,73.28,73.63,73.19,73.4,336200.0,28.5522,28.6885,28.5171,28.5989,336200.0
2008-03-19 09:30:00,74.75,75.26,74.71,74.78,310800.0,29.1249,29.3236,29.1093,29.1366,310800.0
2008-03-19 10:00:00,74.81,75.14,74.69,74.69,301300.0,29.1483,29.2769,29.1015,29.1015,301300.0
2008-03-19 10:30:00,74.67,74.67,74.12,74.4,189500.0,29.0937,29.0937,28.8794,28.9885,189500.0
2008-03-19 11:00:00,74.37,74.86,74.36,74.77,103200.0,28.9769,29.1678,28.973,29.1327,103200.0
2008-03-19 11:30:00,74.79,74.8,74.07,74.07,151200.0,29.1405,29.1444,28.86,28.86,151200.0
2008-03-19 12:00:00,74.07,74.39,73.74,73.74,166600.0,28.86,28.9846,28.7314,28.7314,166600.0
2008-03-19 12:30:00,73.78,73.81,73.23,73.23,124300.0,28.747,28.7587,28.5327,28.5327,124300.0
2008-03-19 13:00:00,73.23,73.52,73.11,73.22,91600.0,28.5327,28.6457,28.4859,28.5288,91600.0
2008-03-19 13:30:00,73.26,73.26,72.94,73.18,152500.0,28.5444,28.5444,28.4197,28.5132,152500.0
2008-03-19 14:00:00,73.19,73.27,72.93,73.06,85400.0,28.5171,28.5483,28.4158,28.4664,85400.0
2008-03-19 14:30:00,73.08,73.1,72.62,73.04,212500.0,28.4742,28.482,28.295,28.4586,212500.0
2008-03-19 15:00:00,73.0,73.28,72.74,72.77,163600.0,28.4431,28.5522,28.3418,28.3534,163600.0
2008-03-19 15:30:00,72.78,72.95,72.45,72.55,272200.0,28.3573,28.4236,28.2288,28.2677,272200.0
2008-03-20 09:30:00,71.81,71.81,71.24,71.74,244800.0,28.658,28.658,28.4305,28.6301,244800.0
2008-03-20 10:00:00,71.75,71.94,71.46,71.5,178100.0,28.6341,28.7099,28.5183,28.5343,178100.0
2008-03-20 10:30:00,71.5,72.01,71.44,72.01,385600.0,28.5343,28.7378,28.5103,28.7378,385600.0
2008-03-20 11:00:00,71.98,72.8,71.8,72.69,233700.0,28.7258,29.0531,28.654,29.0092,233700.0
2008-03-20 11:30:00,72.69,72.71,72.37,72.53,170800.0,29.0092,29.0172,28.8815,28.9453,170800.0
2008-03-20 12:00:00,72.52,72.82,72.45,72.64,236300.0,28.9414,29.0611,28.9134,28.9892,236300.0
2008-03-20 12:30:00,72.64,72.83,72.38,72.74,120200.0,28.9892,29.0651,28.8855,29.0292,120200.0
2008-03-20 13:00:00,72.76,72.92,72.67,72.82,68600.0,29.0371,29.101,29.0012,29.0611,68600.0
2008-03-20 13:30:00,72.8,73.03,72.75,72.93,173900.0,29.0531,29.1449,29.0331,29.105,173900.0
2008-03-20 14:00:00,72.91,73.1,72.72,72.97,122700.0,29.097,29.1728,29.0212,29.1209,122700.0
2008-03-20 14:30:00,72.97,73.25,72.69,73.13,206100.0,29.1209,29.2327,29.0092,29.1848,206100.0
2008-03-20 15:00:00,73.13,73.25,72.9,72.99,345700.0,29.1848,29.2327,29.093,29.1289,345700.0
2008-03-20 15:30:00,72.99,73.47,72.21,73.06,455400.0,29.1289,29.3205,28.8176,29.1569,455400.0
2008-03-24 09:30:00,74.42,74.42,73.59,74.17,126600.0,29.6996,29.6996,29.3684,29.5998,126600.0
2008-03-24 10:00:00,74.17,75.25,74.09,74.78,323500.0,29.5998,30.0308,29.5679,29.8433,323500.0
2008-03-24 10:30:00,74.75,75.25,74.7,75.08,217900.0,29.8313,30.0308,29.8113,29.963,217900.0
2008-03-24 11:00:00,75.09,75.12,74.56,74.69,89100.0,29.967,29.979,29.7555,29.8074,89100.0
2008-03-24 11:30:00,74.67,75.05,74.61,74.92,77700.0,29.7994,29.951,29.7754,29.8991,77700.0
2008-03-24 12:00:00,74.93,75.09,74.76,75.06,95400.0,29.9031,29.967,29.8353,29.955,95400.0
2008-03-24 12:30:00,75.07,75.35,75.02,75.08,83200.0,29.959,30.0708,29.9391,29.963,83200.0
2008-03-24 13:00:00,75.11,75.17,75.03,75.09,49300.0,29.975,29.9989,29.943,29.967,49300.0
2008-03-24 13:30:00,75.12,75.12,74.83,74.91,47400.0,29.979,29.979,29.8632,29.8952,47400.0
2008-03-24 14:00:00,74.94,74.95,74.66,74.75,67900.0,29.9071,29.9111,29.7954,29.8313,67900.0
2008-03-24 14:30:00,74.75,75.14,74.73,74.86,274400.0,29.8313,29.9869,29.8233,29.8752,274400.0
2008-03-24 15:00:00,74.86,74.92,74.65,74.79,207400.0,29.8752,29.8991,29.7914,29.8473,207400.0
2008-03-24 15:30:00,74.78,74.82,74.12,74.27,293700.0,29.8433,29.8592,29.5799,29.6397,293700.0
2008-03-25 09:30:00,75.36,75.57,75.13,75.13,299800.0,30.0747,30.1586,29.983,29.983,299800.0
2008-03-25 10:00:00,75.13,75.14,74.66,74.85,221000.0,29.983,29.9869,29.7954,29.8712,221000.0
2008-03-25 10:30:00,74.85,75.15,74.71,74.93,225800.0,29.8712,29.9909,29.8153,29.9031,225800.0
2008-03-25 11:00:00,74.87,75.24,74.84,75.24,118200.0,29.8792,30.0269,29.8672,30.0269,118200.0
2008-03-25 11:30:00,75.24,75.24,74.79,74.79,122200.0,30.0269,30.0269,29.8473,29.8473,122200.0
2008-03-25 12:00:00,74.79,75.13,74.75,75.11,84900.0,29.8473,29.983,29.8313,29.975,84900.0
2008-03-25 12:30:00,75.08,75.15,74.89,75.08,42500.0,29.963,29.9909,29.8872,29.963,42500.0
2008-03-25 13:00:00,75.06,75.19,75.03,75.11,87600.0,29.955,30.0069,29.943,29.975,87600.0
2008-03-25 13:30:00,75.12,75.44,75.12,75.37,93000.0,29.979,30.1067,29.979,30.0787,93000.0
2008-03-25 14:00:00,75.32,75.44,75.24,75.43,49100.0,30.0588,30.1067,30.0269,30.1027,49100.0
2008-03-25 14:30:00,75.44,75.53,75.3,75.51,122700.0,30.1067,30.1426,30.0508,30.1346,122700.0
2008-03-25 15:00:00,75.52,75.55,75.37,75.54,171200.0,30.1386,30.1506,30.0787,30.1466,171200.0
2008-03-25 15:30:00,75.53,75.63,75.13,75.2,393400.0,30.1426,30.1825,29.983,30.0109,393400.0
2008-03-26 09:30:00,74.0,74.12,73.72,73.98,275300.0,29.532,29.5799,29.4203,29.524,275300.0
2008-03-26 10:00:00,73.98,74.24,73.85,73.99,113600.0,29.524,29.6278,29.4721,29.528,113600.0
2008-03-26 10:30:00,73.99,73.99,73.67,73.75,95900.0,29.528,29.528,29.4003,29.4322,95900.0
2008-03-26 11:00:00,73.76,73.89,73.68,73.88,34400.0,29.4362,29.4881,29.4043,29.4841,34400.0
2008-03-26 11:30:00,73.9,74.08,73.78,73.92,41600.0,29.4921,29.5639,29.4442,29.5001,41600.0
2008-03-26 12:00:00,73.92,74.09,73.88,73.96,33300.0,29.5001,29.5679,29.4841,29.516,33300.0
2008-03-26 12:30:00,73.89,73.92,73.58,73.7,38600.0,29.4881,29.5001,29.3644,29.4123,38600.0
2008-03-26 13:00:00,73.66,73.75,73.6,73.66,20200.0,29.3963,29.4322,29.3724,29.3963,20200.0
2008-03-26 13:30:00,73.61,73.64,73.53,73.62,37400.0,29.3764,29.3883,29.3444,29.3803,37400.0
2008-03-26 14:00:00,73.61,73.84,73.52,73.79,46500.0,29.3764,29.4681,29.3404,29.4482,46500.0
2008-03-26 14:30:00,73.78,74.12,73.69,74.09,46400.0,29.4442,29.5799,29.4083,29.5679,46400.0
2008-03-26 15:00:00,74.11,74.14,73.77,73.79,52500.0,29.5759,29.5879,29.4402,29.4482,52500.0
2008-03-26 15:30:00,73.78,74.08,73.72,73.91,162600.0,29.4442,29.5639,29.4203,29.4961,162600.0
2008-03-27 09:30:00,75.63,75.63,75.12,75.19,206700.0,30.1825,30.1825,29.979,30.0069,206700.0
2008-03-27 10:00:00,75.19,75.28,74.66,74.71,134600.0,30.0069,30.0428,29.7954,29.8153,134600.0
2008-03-27 10:30:00,74.75,74.76,74.37,74.56,89500.0,29.8313,29.8353,29.6797,29.7555,89500.0
2008-03-27 11:00:00,74.55,74.85,74.41,74.76,61400.0,29.7515,29.8712,29.6956,29.8353,61400.0
2008-03-27 11:30:00,74.76,74.92,74.6,74.86,74900.0,29.8353,29.8991,29.7714,29.8752,74900.0
2008-03-27 12:00:00,74.84,75.09,74.71,74.83,88500.0,29.8672,29.967,29.8153,29.8632,88500.0
2008-03-27 12:30:00,74.82,74.94,74.62,74.66,71100.0,29.8592,29.9071,29.7794,29.7954,71100.0
2008-03-27 13:00:00,74.65,74.79,74.48,74.57,60000.0,29.7914,29.8473,29.7236,29.7595,60000.0
2008-03-27 13:30:00,74.59,74.59,74.25,74.29,65900.0,29.7675,29.7675,29.6318,29.6477,65900.0
2008-03-27 14:00:00,74.29,74.36,74.14,74.3,38500.0,29.6477,29.6757,29.5879,29.6517,38500.0
2008-03-27 14:30:00,74.32,74.74,74.32,74.48,113200.0,29.6597,29.8273,29.6597,29.7236,113200.0
2008-03-27 15:00:00,74.43,74.52,74.17,74.32,61000.0,29.7036,29.7395,29.5998,29.6597,61000.0
2008-03-27 15:30:00,74.29,74.42,73.92,74.0,114700.0,29.6477,29.6996,29.5001,29.532,114700.0
2008-03-28 09:30:00,74.3,74.48,73.96,74.26,102800.0,29.6517,29.7236,29.516,29.6358,102800.0
2008-03-28 10:00:00,74.22,74.46,74.13,74.37,93700.0,29.6198,29.7156,29.5839,29.6797,93700.0
2008-03-28 10:30:00,74.33,74.47,74.08,74.26,123000.0,29.6637,29.7196,29.5639,29.6358,123000.0
2008-03-28 11:00:00,74.27,74.53,74.07,74.41,59000.0,29.6397,29.7435,29.5599,29.6956,59000.0
2008-03-28 11:30:00,74.41,74.53,74.09,74.14,71900.0,29.6956,29.7435,29.5679,29.5879,71900.0
2008-03-28 12:00:00,74.14,74.27,73.97,74.27,78500.0,29.5879,29.6397,29.52,29.6397,78500.0
2008-03-28 12:30:00,74.28,74.28,73.99,74.11,29500.0,29.6437,29.6437,29.528,29.5759,29500.0
2008-03-28 13:00:00,74.12,74.26,74.12,74.19,16700.0,29.5799,29.6358,29.5799,29.6078,16700.0
2008-03-28 13:30:00,74.23,74.23,73.99,74.07,56600.0,29.6238,29.6238,29.528,29.5599,56600.0
2008-03-28 14:00:00,74.07,74.13,73.84,73.88,44200.0,29.5599,29.5839,29.4681,29.4841,44200.0
2008-03-28 14:30:00,73.89,73.96,73.77,73.92,69100.0,29.4881,29.516,29.4402,29.5001,69100.0
2008-03-28 15:00:00,73.92,73.92,73.62,73.75,81400.0,29.5001,29.5001,29.3803,29.4322,81400.0
2008-03-28 15:30:00,73.74,73.84,73.53,73.55,117700.0,29.4282,29.4681,29.3444,29.3524,117700.0
2008-03-31 08:00:00,74.64,74.65,74.54,74.65,1800.0,29.7874,29.7914,29.7475,29.7914,1800.0
2008-03-31 08:30:00,74.46,74.48,74.46,74.48,3000.0,29.7156,29.7236,29.7156,29.7236,3000.0
2008-03-31 09:00:00,74.53,74.6,74.53,74.57,2400.0,29.7435,29.7714,29.7435,29.7595,2400.0
2008-03-31 09:30:00,74.67,74.84,74.38,74.76,165000.0,29.7994,29.8672,29.6836,29.8353,165000.0
2008-03-31 10:00:00,74.75,75.06,74.7,74.83,109200.0,29.8313,29.955,29.8113,29.8632,109200.0
2008-03-31 10:30:00,74.85,74.88,74.48,74.79,61800.0,29.8712,29.8832,29.7236,29.8473,61800.0
2008-03-31 11:00:00,74.79,74.94,74.66,74.71,35700.0,29.8473,29.9071,29.7954,29.8153,35700.0
2008-03-31 11:30:00,74.71,75.01,74.7,74.98,24000.0,29.8153,29.9351,29.8113,29.9231,24000.0
2008-03-31 12:00:00,74.95,74.97,74.62,74.66,20300.0,29.9111,29.9191,29.7794,29.7954,20300.0
2008-03-31 12:30:00,74.72,75.01,74.67,75.01,28700.0,29.8193,29.9351,29.7994,29.9351,28700.0
2008-03-31 13:00:00,74.98,75.22,74.97,75.18,52600.0,29.9231,30.0189,29.9191,30.0029,52600.0
2008-03-31 13:30:00,75.19,75.21,75.11,75.11,45100.0,30.0069,30.0149,29.975,29.975,45100.0
2008-03-31 14:00:00,75.07,75.07,74.85,74.97,54000.0,29.959,29.959,29.8712,29.9191,54000.0
2008-03-31 14:30:00,74.97,75.13,74.63,74.8,50600.0,29.9191,29.983,29.7834,29.8513,50600.0
2008-03-31 15:00:00,74.76,74.83,74.65,74.7,86000.0,29.8353,29.8632,29.7914,29.8113,86000.0
2008-03-31 15:30:00,74.69,74.99,74.65,74.67,190900.0,29.8074,29.9271,29.7914,29.7994,190900.0
2008-04-01 08:00:00,75.92,76.17,75.92,76.17,6000.0,30.2982,30.398,30.2982,30.398,6000.0
2008-04-01 08:30:00,76.25,76.25,76.13,76.13,11000.0,30.4299,30.4299,30.382,30.382,11000.0
2008-04-01 09:00:00,76.13,76.28,76.06,76.28,12600.0,30.382,30.4419,30.3541,30.4419,12600.0
2008-04-01 09:30:00,76.26,76.58,76.22,76.53,293900.0,30.4339,30.5616,30.418,30.5417,293900.0
2008-04-01 10:00:00,76.55,76.97,76.53,76.9,369600.0,30.5496,30.7173,30.5417,30.6893,369600.0
2008-04-01 10:30:00,76.93,77.42,76.92,77.42,223900.0,30.7013,30.8969,30.6973,30.8969,223900.0
2008-04-01 11:00:00,77.41,77.64,77.39,77.57,166100.0,30.8929,30.9846,30.8849,30.9567,166100.0
2008-04-01 11:30:00,77.55,77.63,77.04,77.27,116100.0,30.9487,30.9807,30.7452,30.837,116100.0
2008-04-01 12:00:00,77.27,77.64,77.25,77.59,103100.0,30.837,30.9846,30.829,30.9647,103100.0
2008-04-01 12:30:00,77.58,77.7,77.41,77.51,78600.0,30.9607,31.0086,30.8929,30.9328,78600.0
2008-04-01 13:00:00,77.51,77.72,77.47,77.51,88100.0,30.9328,31.0166,30.9168,30.9328,88100.0
2008-04-01 13:30:00,77.51,77.58,77.38,77.5,104600.0,30.9328,30.9607,30.8809,30.9288,104600.0
2008-04-01 14:00:00,77.49,77.79,77.4,77.73,142900.0,30.9248,31.0445,30.8889,31.0206,142900.0
2008-04-01 14:30:00,77.7,78.05,77.68,77.73,176900.0,31.0086,31.1483,31.0006,31.0206,176900.0
2008-04-01 15:00:00,77.74,77.9,77.73,77.81,75000.0,31.0246,31.0884,31.0206,31.0525,75000.0
2008-04-01 15:30:00,77.81,78.09,77.66,77.83,373600.0,31.0525,31.1642,30.9926,31.0605,373600.0
2008-04-02 09:30:00,77.65,77.8,77.18,77.27,203100.0,30.9886,31.0485,30.8011,30.837,203100.0
2008-04-02 10:00:00,77.23,77.67,77.17,77.62,111200.0,30.821,30.9966,30.7971,30.9767,111200.0
2008-04-02 10:30:00,77.62,77.79,77.61,77.78,82900.0,30.9767,31.0445,30.9727,31.0405,82900.0
2008-04-02 11:00:00,77.78,78.0,77.63,77.76,50300.0,31.0405,31.1283,30.9807,31.0325,50300.0
2008-04-02 11:30:00,77.73,77.9,77.55,77.8,85800.0,31.0206,31.0884,30.9487,31.0485,85800.0
2008-04-02 12:00:00,77.79,77.94,77.49,77.51,65200.0,31.0445,31.1044,30.9248,30.9328,65200.0
2008-04-02 12:30:00,77.5,77.58,77.34,77.39,58300.0,30.9288,30.9607,30.8649,30.8849,58300.0
2008-04-02 13:00:00,77.39,77.57,77.32,77.57,56600.0,30.8849,30.9567,30.8569,30.9567,56600.0
2008-04-02 13:30:00,77.58,77.88,77.54,77.83,52200.0,30.9607,31.0804,30.9447,31.0605,52200.0
2008-04-02 14:00:00,77.83,77.97,77.68,77.74,38600.0,31.0605,31.1163,31.0006,31.0246,38600.0
2008-04-02 14:30:00,77.74,77.8,77.46,77.51,116000.0,31.0246,31.0485,30.9128,30.9328,116000.0
2008-04-02 15:00:00,77.51,77.6,77.37,77.41,102400.0,30.9328,30.9687,30.8769,30.8929,102400.0
2008-04-02 15:30:00,77.42,77.45,77.18,77.28,102100.0,30.8969,30.9088,30.8011,30.841,102100.0
2008-04-03 09:30:00,76.79,76.85,76.55,76.83,80100.0,30.6454,30.6694,30.5496,30.6614,80100.0
2008-04-03 10:00:00,76.81,76.9,76.64,76.73,80600.0,30.6534,30.6893,30.5856,30.6215,80600.0
2008-04-03 10:30:00,76.77,76.93,76.72,76.9,131500.0,30.6374,30.7013,30.6175,30.6893,131500.0
2008-04-03 11:00:00,76.89,77.2,76.81,77.08,90700.0,30.6853,30.8091,30.6534,30.7612,90700.0
2008-04-03 11:30:00,77.08,77.53,77.08,77.49,74200.0,30.7612,30.9407,30.7612,30.9248,74200.0
2008-04-03 12:00:00,77.48,77.55,77.1,77.21,91500.0,30.9208,30.9487,30.7691,30.813,91500.0
2008-04-03 12:30:00,77.21,77.61,77.2,77.53,55100.0,30.813,30.9727,30.8091,30.9407,55100.0
2008-04-03 13:00:00,77.55,77.8,77.19,77.8,81900.0,30.9487,31.0485,30.8051,31.0485,81900.0
2008-04-03 13:30:00,77.77,77.79,77.41,77.41,39000.0,31.0365,31.0445,30.8929,30.8929,39000.0
2008-04-03 14:00:00,77.43,77.59,77.37,77.45,33900.0,30.9008,30.9647,30.8769,30.9088,33900.0
2008-04-03 14:30:00,77.46,77.67,77.43,77.67,73600.0,30.9128,30.9966,30.9008,30.9966,73600.0
2008-04-03 15:00:00,77.67,77.67,77.37,77.44,70600.0,30.9966,30.9966,30.8769,30.9048,70600.0
2008-04-03 15:30:00,77.43,77.64,77.22,77.46,125700.0,30.9008,30.9846,30.817,30.9128,125700.0
2008-04-04 09:30:00,76.93,77.09,76.74,76.79,103300.0,30.7013,30.7652,30.6255,30.6454,103300.0
2008-04-04 10:00:00,76.87,76.93,76.51,76.74,65000.0,30.6774,30.7013,30.5337,30.6255,65000.0
2008-04-04 10:30:00,76.76,76.87,76.48,76.8,51400.0,30.6335,30.6774,30.5217,30.6494,51400.0
2008-04-04 11:00:00,76.86,76.93,76.7,76.81,18900.0,30.6734,30.7013,30.6095,30.6534,18900.0
2008-04-04 11:30:00,76.84,77.0,76.8,76.86,22700.0,30.6654,30.7292,30.6494,30.6734,22700.0
2008-04-04 12:00:00,76.85,77.19,76.84,77.19,43700.0,30.6694,30.8051,30.6654,30.8051,43700.0
2008-04-04 12:30:00,77.17,77.39,77.1,77.35,14300.0,30.7971,30.8849,30.7691,30.8689,14300.0
2008-04-04 13:00:00,77.31,77.38,77.18,77.36,9000.0,30.853,30.8809,30.8011,30.8729,9000.0
2008-04-04 13:30:00,77.4,77.4,77.1,77.1,29400.0,30.8889,30.8889,30.7691,30.7691,29400.0
2008-04-04 14:00:00,77.13,77.15,76.87,77.0,30700.0,30.7811,30.7891,30.6774,30.7292,30700.0
2008-04-04 14:30:00,77.04,77.13,76.93,76.96,14600.0,30.7452,30.7811,30.7013,30.7133,14600.0
2008-04-04 15:00:00,76.94,77.02,76.8,76.89,35900.0,30.7053,30.7372,30.6494,30.6853,35900.0
2008-04-04 15:30:00,76.88,77.01,76.77,76.91,90900.0,30.6813,30.7332,30.6374,30.6933,90900.0
2008-04-07 09:30:00,77.52,77.55,77.3,77.35,93600.0,30.9368,30.9487,30.849,30.8689,93600.0
2008-04-07 10:00:00,77.38,77.42,77.12,77.15,25800.0,30.8809,30.8969,30.7771,30.7891,25800.0
2008-04-07 10:30:00,77.11,77.24,76.96,77.21,75600.0,30.7731,30.825,30.7133,30.813,75600.0
2008-04-07 11:00:00,77.21,77.28,77.01,77.27,58400.0,30.813,30.841,30.7332,30.837,58400.0
2008-04-07 11:30:00,77.26,77.44,77.22,77.33,30100.0,30.833,30.9048,30.817,30.8609,30100.0
2008-04-07 12:00:00,77.31,77.41,77.22,77.38,16700.0,30.853,30.8929,30.817,30.8809,16700.0
2008-04-07 12:30:00,77.43,77.52,77.34,77.49,48800.0,30.9008,30.9368,30.8649,30.9248,48800.0
2008-04-07 13:00:00,77.49,77.5,77.24,77.37,31500.0,30.9248,30.9288,30.825,30.8769,31500.0
2008-04-07 13:30:00,77.39,77.4,77.11,77.2,43500.0,30.8849,30.8889,30.7731,30.8091,43500.0
2008-04-07 14:00:00,77.16,77.27,77.05,77.07,28200.0,30.7931,30.837,30.7492,30.7572,28200.0
2008-04-07 14:30:00,77.06,77.19,76.93,76.99,24300.0,30.7532,30.8051,30.7013,30.7252,24300.0
2008-04-07 15:00:00,76.92,77.12,76.82,77.1,32500.0,30.6973,30.7771,30.6574,30.7691,32500.0
2008-04-07 15:30:00,77.09,77.12,76.87,77.02,53000.0,30.7652,30.7771,30.6774,30.7372,53000.0
2008-04-08 09:30:00,76.16,76.16,75.94,75.97,81100.0,30.394,30.394,30.3062,30.3182,81100.0
2008-04-08 10:00:00,75.93,76.22,75.8,76.14,122900.0,30.3022,30.418,30.2503,30.386,122900.0
2008-04-08 10:30:00,76.13,76.44,76.1,76.21,68300.0,30.382,30.5058,30.3701,30.414,68300.0
2008-04-08 11:00:00,76.22,76.54,75.83,76.25,113900.0,30.418,30.5457,30.2623,30.4299,113900.0
2008-04-08 11:30:00,76.26,76.54,76.22,76.39,40700.0,30.4339,30.5457,30.418,30.4858,40700.0
2008-04-08 12:00:00,76.41,76.51,76.32,76.35,95900.0,30.4938,30.5337,30.4579,30.4698,95900.0
2008-04-08 12:30:00,76.35,76.46,76.32,76.34,66900.0,30.4698,30.5137,30.4579,30.4658,66900.0
2008-04-08 13:00:00,76.32,76.32,76.13,76.14,78300.0,30.4579,30.4579,30.382,30.386,78300.0
2008-04-08 13:30:00,76.13,76.26,76.12,76.22,19500.0,30.382,30.4339,30.378,30.418,19500.0
2008-04-08 14:00:00,76.22,76.25,76.01,76.1,77700.0,30.418,30.4299,30.3341,30.3701,77700.0
2008-04-08 14:30:00,76.12,76.32,76.0,76.28,52400.0,30.378,30.4579,30.3302,30.4419,52400.0
2008-04-08 15:00:00,76.26,76.26,76.08,76.18,71100.0,30.4339,30.4339,30.3621,30.402,71100.0
2008-04-08 15:30:00,76.19,76.38,76.19,76.37,86500.0,30.406,30.4818,30.406,30.4778,86500.0
2008-04-09 09:30:00,77.06,77.1,76.72,76.89,154300.0,30.7532,30.7691,30.6175,30.6853,154300.0
2008-04-09 10:00:00,76.9,77.15,76.7,76.86,62800.0,30.6893,30.7891,30.6095,30.6734,62800.0
2008-04-09 10:30:00,76.9,76.97,76.69,76.96,41300.0,30.6893,30.7173,30.6055,30.7133,41300.0
2008-04-09 11:00:00,76.99,77.02,76.64,76.67,22400.0,30.7252,30.7372,30.5856,30.5975,22400.0
2008-04-09 11:30:00,76.7,76.8,76.46,76.46,63000.0,30.6095,30.6494,30.5137,30.5137,63000.0
2008-04-09 12:00:00,76.46,76.61,76.38,76.58,38200.0,30.5137,30.5736,30.4818,30.5616,38200.0
2008-04-09 12:30:00,76.59,76.59,76.32,76.4,110600.0,30.5656,30.5656,30.4579,30.4898,110600.0
2008-04-09 13:00:00,76.4,76.51,76.34,76.38,80600.0,30.4898,30.5337,30.4658,30.4818,80600.0
2008-04-09 13:30:00,76.38,76.48,76.28,76.48,83600.0,30.4818,30.5217,30.4419,30.5217,83600.0
2008-04-09 14:00:00,76.5,76.65,76.31,76.39,76100.0,30.5297,30.5896,30.4539,30.4858,76100.0
2008-04-09 14:30:00,76.37,76.5,76.2,76.22,1067000.0,30.4778,30.5297,30.41,30.418,1067000.0
2008-04-09 15:00:00,76.25,76.44,76.2,76.38,55500.0,30.4299,30.5058,30.41,30.4818,55500.0
2008-04-09 15:30:00,76.4,76.54,76.28,76.34,115100.0,30.4898,30.5457,30.4419,30.4658,115100.0
2008-04-10 09:30:00,76.33,76.53,76.1,76.12,69200.0,30.4619,30.5417,30.3701,30.378,69200.0
2008-04-10 10:00:00,76.12,76.79,76.05,76.65,350400.0,30.378,30.6454,30.3501,30.5896,350400.0
2008-04-10 10:30:00,76.65,77.0,76.41,76.98,44600.0,30.5896,30.7292,30.4938,30.7213,44600.0
2008-04-10 11:00:00,77.01,77.29,76.85,77.18,95900.0,30.7332,30.845,30.6694,30.8011,95900.0
2008-04-10 11:30:00,77.13,77.23,76.99,77.0,28700.0,30.7811,30.821,30.7252,30.7292,28700.0
2008-04-10 12:00:00,77.0,77.03,76.77,76.8,14600.0,30.7292,30.7412,30.6374,30.6494,14600.0
2008-04-10 12:30:00,76.79,76.91,76.75,76.84,38600.0,30.6454,30.6933,30.6295,30.6654,38600.0
2008-04-10 13:00:00,76.86,76.97,76.76,76.9,15300.0,30.6734,30.7173,30.6335,30.6893,15300.0
2008-04-10 13:30:00,76.91,77.0,76.71,76.71,40000.0,30.6933,30.7292,30.6135,30.6135,40000.0
2008-04-10 14:00:00,76.71,76.76,76.53,76.63,35000.0,30.6135,30.6335,30.5417,30.5816,35000.0
2008-04-10 14:30:00,76.55,76.86,76.51,76.77,33300.0,30.5496,30.6734,30.5337,30.6374,33300.0
2008-04-10 15:00:00,76.74,76.81,76.59,76.64,56300.0,30.6255,30.6534,30.5656,30.5856,56300.0
2008-04-10 15:30:00,76.62,76.78,76.32,76.71,105800.0,30.5776,30.6414,30.4579,30.6135,105800.0
2008-04-11 09:30:00,76.02,76.31,75.92,76.16,104800.0,30.3381,30.4539,30.2982,30.394,104800.0
2008-04-11 10:00:00,76.19,76.41,75.99,76.22,84400.0,30.406,30.4938,30.3262,30.418,84400.0
2008-04-11 10:30:00,76.26,76.57,75.96,76.43,337900.0,30.4339,30.5576,30.3142,30.5018,337900.0
2008-04-11 11:00:00,76.41,76.41,76.05,76.17,48400.0,30.4938,30.4938,30.3501,30.398,48400.0
2008-04-11 11:30:00,76.2,76.55,76.16,76.28,70800.0,30.41,30.5496,30.394,30.4419,70800.0
2008-04-11 12:00:00,76.26,76.26,76.02,76.13,50800.0,30.4339,30.4339,30.3381,30.382,50800.0
2008-04-11 12:30:00,76.14,76.3,76.12,76.2,24600.0,30.386,30.4499,30.378,30.41,24600.0
2008-04-11 13:00:00,76.19,76.39,76.18,76.32,23400.0,30.406,30.4858,30.402,30.4579,23400.0
2008-04-11 13:30:00,76.31,76.33,76.16,76.2,43600.0,30.4539,30.4619,30.394,30.41,43600.0
2008-04-11 14:00:00,76.22,76.22,76.02,76.15,45800.0,30.418,30.418,30.3381,30.39,45800.0
2008-04-11 14:30:00,76.16,76.47,76.08,76.27,163800.0,30.394,30.5177,30.3621,30.4379,163800.0
2008-04-11 15:00:00,76.29,76.29,76.05,76.16,74700.0,30.4459,30.4459,30.3501,30.394,74700.0
2008-04-11 15:30:00,76.14,76.22,75.9,76.08,176400.0,30.386,30.418,30.2902,30.3621,176400.0
2008-04-14 09:30:00,75.83,75.83,75.59,75.7,115200.0,30.2623,30.2623,30.1665,30.2104,115200.0
2008-04-14 10:00:00,75.69,75.71,75.49,75.49,76900.0,30.2064,30.2144,30.1266,30.1266,76900.0
2008-04-14 10:30:00,75.5,75.73,75.45,75.73,61000.0,30.1306,30.2224,30.1107,30.2224,61000.0
2008-04-14 11:00:00,75.64,75.66,75.48,75.53,26300.0,30.1865,30.1945,30.1226,30.1426,26300.0
2008-04-14 11:30:00,75.51,75.83,75.43,75.7,57000.0,30.1346,30.2623,30.1027,30.2104,57000.0
2008-04-14 12:00:00,75.73,75.73,75.41,75.66,89600.0,30.2224,30.2224,30.0947,30.1945,89600.0
2008-04-14 12:30:00,75.69,75.99,75.64,75.92,22100.0,30.2064,30.3262,30.1865,30.2982,22100.0
2008-04-14 13:00:00,75.92,75.95,75.73,75.77,21300.0,30.2982,30.3102,30.2224,30.2384,21300.0
2008-04-14 13:30:00,75.76,75.79,75.56,75.61,32100.0,30.2344,30.2463,30.1546,30.1745,32100.0
2008-04-14 14:00:00,75.63,75.63,75.49,75.53,25400.0,30.1825,30.1825,30.1266,30.1426,25400.0
2008-04-14 14:30:00,75.54,75.63,75.47,75.47,38000.0,30.1466,30.1825,30.1186,30.1186,38000.0
2008-04-14 15:00:00,75.47,75.52,75.39,75.42,60400.0,30.1186,30.1386,30.0867,30.0987,60400.0
2008-04-14 15:30:00,75.41,75.58,75.35,75.46,181800.0,30.0947,30.1625,30.0708,30.1147,181800.0
2008-04-15 09:30:00,75.28,75.32,75.09,75.09,135800.0,30.0428,30.0588,29.967,29.967,135800.0
2008-04-15 10:00:00,75.07,75.28,74.75,74.79,124900.0,29.959,30.0428,29.8313,29.8473,124900.0
2008-04-15 10:30:00,74.77,75.18,74.77,75.04,70000.0,29.8393,30.0029,29.8393,29.947,70000.0
2008-04-15 11:00:00,75.03,75.12,74.72,74.79,83000.0,29.943,29.979,29.8193,29.8473,83000.0
2008-04-15 11:30:00,74.79,75.09,74.72,74.96,131500.0,29.8473,29.967,29.8193,29.9151,131500.0
2008-04-15 12:00:00,74.97,75.16,74.95,75.11,30200.0,29.9191,29.9949,29.9111,29.975,30200.0
2008-04-15 12:30:00,75.14,75.23,74.98,75.05,35300.0,29.9869,30.0229,29.9231,29.951,35300.0
2008-04-15 13:00:00,75.05,75.19,75.01,75.16,19400.0,29.951,30.0069,29.9351,29.9949,19400.0
2008-04-15 13:30:00,75.16,75.25,75.02,75.24,44800.0,29.9949,30.0308,29.9391,30.0269,44800.0
2008-04-15 14:00:00,75.24,75.25,75.14,75.17,21700.0,30.0269,30.0308,29.9869,29.9989,21700.0
2008-04-15 14:30:00,75.19,75.25,74.95,75.01,46300.0,30.0069,30.0308,29.9111,29.9351,46300.0
2008-04-15 15:00:00,75.0,75.16,74.93,75.13,60000.0,29.9311,29.9949,29.9031,29.983,60000.0
2008-04-15 15:30:00,75.13,75.28,75.05,75.28,95600.0,29.983,30.0428,29.951,30.0428,95600.0
2008-04-16 09:30:00,75.44,75.69,75.44,75.6,133100.0,30.1067,30.2064,30.1067,30.1705,133100.0
2008-04-16 10:00:00,75.61,76.01,75.59,75.96,160100.0,30.1745,30.3341,30.1665,30.3142,160100.0
2008-04-16 10:30:00,75.98,76.22,75.92,76.2,61600.0,30.3222,30.418,30.2982,30.41,61600.0
2008-04-16 11:00:00,76.23,76.37,76.14,76.34,33100.0,30.4219,30.4778,30.386,30.4658,33100.0
2008-04-16 11:30:00,76.34,76.44,76.17,76.21,54600.0,30.4658,30.5058,30.398,30.414,54600.0
2008-04-16 12:00:00,76.2,76.45,76.18,76.41,35400.0,30.41,30.5097,30.402,30.4938,35400.0
2008-04-16 12:30:00,76.43,76.49,76.27,76.32,55200.0,30.5018,30.5257,30.4379,30.4579,55200.0
2008-04-16 13:00:00,76.32,76.32,76.11,76.19,28500.0,30.4579,30.4579,30.3741,30.406,28500.0
2008-04-16 13:30:00,76.19,76.22,76.06,76.17,78400.0,30.406,30.418,30.3541,30.398,78400.0
2008-04-16 14:00:00,76.09,76.25,76.05,76.14,52700.0,30.3661,30.4299,30.3501,30.386,52700.0
2008-04-16 14:30:00,76.14,76.38,76.12,76.28,88000.0,30.386,30.4818,30.378,30.4419,88000.0
2008-04-16 15:00:00,76.28,76.41,76.23,76.36,96600.0,30.4419,30.4938,30.4219,30.4738,96600.0
2008-04-16 15:30:00,76.35,76.44,76.28,76.37,147800.0,30.4698,30.5058,30.4419,30.4778,147800.0
2008-04-17 09:30:00,76.11,76.14,75.8,75.88,52800.0,30.3741,30.386,30.2503,30.2823,52800.0
2008-04-17 10:00:00,75.86,76.29,75.67,76.01,143500.0,30.2743,30.4459,30.1985,30.3341,143500.0
2008-04-17 10:30:00,76.02,76.02,75.76,75.84,74900.0,30.3381,30.3381,30.2344,30.2663,74900.0
2008-04-17 11:00:00,75.83,76.02,75.75,75.91,61400.0,30.2623,30.3381,30.2304,30.2942,61400.0
2008-04-17 11:30:00,75.89,76.09,75.89,75.99,34800.0,30.2863,30.3661,30.2863,30.3262,34800.0
2008-04-17 12:00:00,76.02,76.14,75.95,75.95,46500.0,30.3381,30.386,30.3102,30.3102,46500.0
2008-04-17 12:30:00,75.96,76.12,75.96,76.12,40000.0,30.3142,30.378,30.3142,30.378,40000.0
2008-04-17 13:00:00,76.12,76.41,76.12,76.41,28000.0,30.378,30.4938,30.378,30.4938,28000.0
2008-04-17 13:30:00,76.41,76.64,76.4,76.59,68000.0,30.4938,30.5856,30.4898,30.5656,68000.0
2008-04-17 14:00:00,76.58,76.64,76.45,76.56,50600.0,30.5616,30.5856,30.5097,30.5536,50600.0
2008-04-17 14:30:00,76.56,76.86,76.56,76.74,67100.0,30.5536,30.6734,30.5536,30.6255,67100.0
2008-04-17 15:00:00,76.74,76.85,76.66,76.75,87800.0,30.6255,30.6694,30.5935,30.6295,87800.0
2008-04-17 15:30:00,76.8,76.94,76.69,76.72,123000.0,30.6494,30.7053,30.6055,30.6175,123000.0
2008-04-18 09:30:00,77.57,77.57,77.16,77.21,133500.0,30.9567,30.9567,30.7931,30.813,133500.0
2008-04-18 10:00:00,77.21,77.27,77.0,77.19,53900.0,30.813,30.837,30.7292,30.8051,53900.0
2008-04-18 10:30:00,77.2,77.62,77.18,77.54,150200.0,30.8091,30.9767,30.8011,30.9447,150200.0
2008-04-18 11:00:00,77.54,77.58,77.22,77.53,126200.0,30.9447,30.9607,30.817,30.9407,126200.0
2008-04-18 11:30:00,77.48,77.51,77.32,77.46,58100.0,30.9208,30.9328,30.8569,30.9128,58100.0
2008-04-18 12:00:00,77.42,77.49,77.26,77.33,58500.0,30.8969,30.9248,30.833,30.8609,58500.0
2008-04-18 12:30:00,77.36,77.5,77.28,77.29,32900.0,30.8729,30.9288,30.841,30.845,32900.0
2008-04-18 13:00:00,77.27,77.49,77.27,77.48,29000.0,30.837,30.9248,30.837,30.9208,29000.0
2008-04-18 13:30:00,77.49,77.53,77.34,77.4,56200.0,30.9248,30.9407,30.8649,30.8889,56200.0
2008-04-18 14:00:00,77.41,77.41,77.2,77.34,49000.0,30.8929,30.8929,30.8091,30.8649,49000.0
2008-04-18 14:30:00,77.34,77.39,77.26,77.35,60700.0,30.8649,30.8849,30.833,30.8689,60700.0
2008-04-18 15:00:00,77.35,77.39,77.17,77.2,93500.0,30.8689,30.8849,30.7971,30.8091,93500.0
2008-04-18 15:30:00,77.2,77.21,76.96,76.96,174500.0,30.8091,30.813,30.7133,30.7133,174500.0
2008-04-21 09:30:00,76.2,76.25,76.07,76.07,139300.0,30.41,30.4299,30.3581,30.3581,139300.0
2008-04-21 10:00:00,76.05,76.12,75.79,75.84,98700.0,30.3501,30.378,30.2463,30.2663,98700.0
2008-04-21 10:30:00,75.83,76.06,75.78,75.84,66900.0,30.2623,30.3541,30.2424,30.2663,66900.0
2008-04-21 11:00:00,75.87,76.14,75.79,75.98,71800.0,30.2783,30.386,30.2463,30.3222,71800.0
2008-04-21 11:30:00,75.99,76.31,75.95,76.26,118300.0,30.3262,30.4539,30.3102,30.4339,118300.0
2008-04-21 12:00:00,76.28,76.36,76.18,76.33,106400.0,30.4419,30.4738,30.402,30.4619,106400.0
2008-04-21 12:30:00,76.32,76.41,76.22,76.34,46200.0,30.4579,30.4938,30.418,30.4658,46200.0
2008-04-21 13:00:00,76.35,76.57,76.33,76.37,53700.0,30.4698,30.5576,30.4619,30.4778,53700.0
2008-04-21 13:30:00,76.37,76.37,76.19,76.28,28100.0,30.4778,30.4778,30.406,30.4419,28100.0
2008-04-21 14:00:00,76.26,76.32,76.21,76.25,26400.0,30.4339,30.4579,30.414,30.4299,26400.0
2008-04-21 14:30:00,76.26,76.41,76.22,76.36,33700.0,30.4339,30.4938,30.418,30.4738,33700.0
2008-04-21 15:00:00,76.37,76.63,76.37,76.61,88200.0,30.4778,30.5816,30.4778,30.5736,88200.0
2008-04-21 15:30:00,76.59,76.7,76.56,76.65,192800.0,30.5656,30.6095,30.5536,30.5896,192800.0
2008-04-22 09:30:00,76.48,76.57,76.31,76.57,281000.0,30.5217,30.5576,30.4539,30.5576,281000.0
2008-04-22 10:00:00,76.56,76.67,76.34,76.37,241200.0,30.5536,30.5975,30.4658,30.4778,241200.0
2008-04-22 10:30:00,76.37,76.61,76.31,76.54,97800.0,30.4778,30.5736,30.4539,30.5457,97800.0
2008-04-22 11:00:00,76.54,76.69,76.42,76.63,99700.0,30.5457,30.6055,30.4978,30.5816,99700.0
2008-04-22 11:30:00,76.61,76.78,76.49,76.53,46800.0,30.5736,30.6414,30.5257,30.5417,46800.0
2008-04-22 12:00:00,76.54,76.67,76.31,76.31,38600.0,30.5457,30.5975,30.4539,30.4539,38600.0
2008-04-22 12:30:00,76.31,76.31,76.02,76.05,46400.0,30.4539,30.4539,30.3381,30.3501,46400.0
2008-04-22 13:00:00,76.07,76.39,76.05,76.37,39100.0,30.3581,30.4858,30.3501,30.4778,39100.0
2008-04-22 13:30:00,76.38,76.55,76.32,76.54,32700.0,30.4818,30.5496,30.4579,30.5457,32700.0
2008-04-22 14:00:00,76.52,76.55,76.36,76.47,31200.0,30.5377,30.5496,30.4738,30.5177,31200.0
2008-04-22 14:30:00,76.48,76.59,76.24,76.38,55100.0,30.5217,30.5656,30.4259,30.4818,55100.0
2008-04-22 15:00:00,76.35,76.54,76.28,76.5,67300.0,30.4698,30.5457,30.4419,30.5297,67300.0
2008-04-22 15:30:00,76.48,76.55,76.37,76.5,101200.0,30.5217,30.5496,30.4778,30.5297,101200.0
2008-04-23 09:30:00,75.7,75.77,75.25,75.25,451500.0,30.2104,30.2384,30.0308,30.0308,451500.0
2008-04-23 10:00:00,75.26,75.6,75.26,75.52,242700.0,30.0348,30.1705,30.0348,30.1386,242700.0
2008-04-23 10:30:00,75.53,76.11,75.5,76.02,117500.0,30.1426,30.3741,30.1306,30.3381,117500.0
2008-04-23 11:00:00,76.01,76.23,75.9,76.12,94500.0,30.3341,30.4219,30.2902,30.378,94500.0
2008-04-23 11:30:00,76.12,76.31,76.07,76.07,41900.0,30.378,30.4539,30.3581,30.3581,41900.0
2008-04-23 12:00:00,76.06,76.06,75.77,75.92,51800.0,30.3541,30.3541,30.2384,30.2982,51800.0
2008-04-23 12:30:00,75.92,75.92,75.53,75.7,98800.0,30.2982,30.2982,30.1426,30.2104,98800.0
2008-04-23 13:00:00,75.7,75.89,75.6,75.88,43200.0,30.2104,30.2863,30.1705,30.2823,43200.0
2008-04-23 13:30:00,75.87,75.98,75.78,75.96,35600.0,30.2783,30.3222,30.2424,30.3142,35600.0
2008-04-23 14:00:00,76.0,76.0,75.85,75.91,88000.0,30.3302,30.3302,30.2703,30.2942,88000.0
2008-04-23 14:30:00,75.96,76.1,75.91,75.99,39900.0,30.3142,30.3701,30.2942,30.3262,39900.0
2008-04-23 15:00:00,75.99,76.27,75.99,76.16,53300.0,30.3262,30.4379,30.3262,30.394,53300.0
2008-04-23 15:30:00,76.16,76.25,76.08,76.24,173600.0,30.394,30.4299,30.3621,30.4259,173600.0
2008-04-24 09:30:00,75.71,75.92,75.51,75.84,127900.0,30.2144,30.2982,30.1346,30.2663,127900.0
2008-04-24 10:00:00,75.84,75.97,75.51,75.84,107900.0,30.2663,30.3182,30.1346,30.2663,107900.0
2008-04-24 10:30:00,75.85,75.94,75.73,75.89,67500.0,30.2703,30.3062,30.2224,30.2863,67500.0
2008-04-24 11:00:00,75.9,76.39,75.9,76.12,74400.0,30.2902,30.4858,30.2902,30.378,74400.0
2008-04-24 11:30:00,76.18,76.7,76.11,76.59,105300.0,30.402,30.6095,30.3741,30.5656,105300.0
2008-04-24 12:00:00,76.61,76.8,76.61,76.68,129300.0,30.5736,30.6494,30.5736,30.6015,129300.0
2008-04-24 12:30:00,76.69,76.82,76.61,76.7,75300.0,30.6055,30.6574,30.5736,30.6095,75300.0
2008-04-24 13:00:00,76.71,76.83,76.61,76.7,59600.0,30.6135,30.6614,30.5736,30.6095,59600.0
2008-04-24 13:30:00,76.72,76.82,76.6,76.82,45600.0,30.6175,30.6574,30.5696,30.6574,45600.0
2008-04-24 14:00:00,76.82,77.0,76.8,76.9,123800.0,30.6574,30.7292,30.6494,30.6893,123800.0
2008-04-24 14:30:00,76.9,77.0,76.79,76.99,131400.0,30.6893,30.7292,30.6454,30.7252,131400.0
2008-04-24 15:00:00,76.98,77.27,76.96,77.1,213200.0,30.7213,30.837,30.7133,30.7691,213200.0
2008-04-24 15:30:00,77.1,77.23,76.79,76.99,178500.0,30.7691,30.821,30.6454,30.7252,178500.0
2008-04-25 09:30:00,77.39,77.53,77.36,77.38,137600.0,30.8849,30.9407,30.8729,30.8809,137600.0
2008-04-25 10:00:00,77.36,77.64,77.24,77.57,157700.0,30.8729,30.9846,30.825,30.9567,157700.0
2008-04-25 10:30:00,77.58,77.75,77.42,77.73,224300.0,30.9607,31.0285,30.8969,31.0206,224300.0
2008-04-25 11:00:00,77.74,77.88,77.27,77.33,275600.0,31.0246,31.0804,30.837,30.8609,275600.0
2008-04-25 11:30:00,77.32,77.56,77.3,77.55,25500.0,30.8569,30.9527,30.849,30.9487,25500.0
2008-04-25 12:00:00,77.52,77.64,77.47,77.53,21200.0,30.9368,30.9846,30.9168,30.9407,21200.0
2008-04-25 12:30:00,77.53,77.58,77.34,77.37,36500.0,30.9407,30.9607,30.8649,30.8769,36500.0
2008-04-25 13:00:00,77.37,77.46,77.31,77.31,31600.0,30.8769,30.9128,30.853,30.853,31600.0
2008-04-25 13:30:00,77.32,77.68,77.29,77.68,37900.0,30.8569,31.0006,30.845,31.0006,37900.0
2008-04-25 14:00:00,77.68,77.74,77.57,77.69,25200.0,31.0006,31.0246,30.9567,31.0046,25200.0
2008-04-25 14:30:00,77.7,77.79,77.62,77.79,32500.0,31.0086,31.0445,30.9767,31.0445,32500.0
2008-04-25 15:00:00,77.78,77.97,77.75,77.9,77100.0,31.0405,31.1163,31.0285,31.0884,77100.0
2008-04-25 15:30:00,77.92,77.97,77.72,77.82,278300.0,31.0964,31.1163,31.0166,31.0565,278300.0
2008-04-28 09:30:00,78.17,78.19,78.02,78.08,85500.0,31.1962,31.2041,31.1363,31.1602,85500.0
2008-04-28 10:00:00,78.07,78.21,78.05,78.19,76200.0,31.1563,31.2121,31.1483,31.2041,76200.0
2008-04-28 10:30:00,78.2,78.29,78.18,78.27,47700.0,31.2081,31.2441,31.2002,31.2361,47700.0
2008-04-28 11:00:00,78.27,78.38,78.19,78.37,82200.0,31.2361,31.28,31.2041,31.276,82200.0
2008-04-28 11:30:00,78.35,78.36,77.91,77.93,45300.0,31.268,31.272,31.0924,31.1004,45300.0
2008-04-28 12:00:00,77.92,78.06,77.83,77.97,26200.0,31.0964,31.1523,31.0605,31.1163,26200.0
2008-04-28 12:30:00,77.99,78.02,77.87,77.87,22600.0,31.1243,31.1363,31.0764,31.0764,22600.0
2008-04-28 13:00:00,77.88,78.14,77.88,78.06,27300.0,31.0804,31.1842,31.0804,31.1523,27300.0
2008-04-28 13:30:00,78.07,78.1,77.99,78.07,33500.0,31.1563,31.1682,31.1243,31.1563,33500.0
2008-04-28 14:00:00,78.06,78.12,77.97,78.0,69000.0,31.1523,31.1762,31.1163,31.1283,69000.0
2008-04-28 14:30:00,78.0,78.14,77.93,78.0,79600.0,31.1283,31.1842,31.1004,31.1283,79600.0
2008-04-28 15:00:00,78.01,78.18,77.9,77.92,82500.0,31.1323,31.2002,31.0884,31.0964,82500.0
2008-04-28 15:30:00,77.92,77.97,77.76,77.78,114300.0,31.0964,31.1163,31.0325,31.0405,114300.0
2008-04-29 09:30:00,78.01,78.01,77.85,77.97,81000.0,31.1323,31.1323,31.0685,31.1163,81000.0
2008-04-29 10:00:00,77.97,78.07,77.6,77.69,83400.0,31.1163,31.1563,30.9687,31.0046,83400.0
2008-04-29 10:30:00,77.68,77.91,77.52,77.59,62900.0,31.0006,31.0924,30.9368,30.9647,62900.0
2008-04-29 11:00:00,77.59,77.82,77.49,77.8,71200.0,30.9647,31.0565,30.9248,31.0485,71200.0
2008-04-29 11:30:00,77.8,77.96,77.79,77.95,36100.0,31.0485,31.1124,31.0445,31.1084,36100.0
2008-04-29 12:00:00,77.95,78.08,77.91,77.93,37600.0,31.1084,31.1602,31.0924,31.1004,37600.0
2008-04-29 12:30:00,77.94,77.97,77.82,77.84,22700.0,31.1044,31.1163,31.0565,31.0645,22700.0
2008-04-29 13:00:00,77.85,77.89,77.72,77.78,23700.0,31.0685,31.0844,31.0166,31.0405,23700.0
2008-04-29 13:30:00,77.78,77.96,77.77,77.77,18300.0,31.0405,31.1124,31.0365,31.0365,18300.0
2008-04-29 14:00:00,77.8,77.86,77.76,77.8,13600.0,31.0485,31.0724,31.0325,31.0485,13600.0
2008-04-29 14:30:00,77.8,77.99,77.78,77.92,47200.0,31.0485,31.1243,31.0405,31.0964,47200.0
2008-04-29 15:00:00,77.95,77.96,77.75,77.75,23300.0,31.1084,31.1124,31.0285,31.0285,23300.0
2008-04-29 15:30:00,77.75,77.83,77.59,77.76,63700.0,31.0285,31.0605,30.9647,31.0325,63700.0
2008-04-30 09:30:00,78.93,79.29,78.89,79.14,272100.0,31.4995,31.6431,31.4835,31.5833,272100.0
2008-04-30 10:00:00,79.14,79.33,78.91,79.22,167500.0,31.5833,31.6591,31.4915,31.6152,167500.0
2008-04-30 10:30:00,79.25,79.43,79.0,79.35,110700.0,31.6272,31.699,31.5274,31.6671,110700.0
2008-04-30 11:00:00,79.34,79.68,79.15,79.28,139900.0,31.6631,31.7988,31.5873,31.6391,139900.0
2008-04-30 11:30:00,79.27,79.27,79.0,79.14,255900.0,31.6351,31.6351,31.5274,31.5833,255900.0
2008-04-30 12:00:00,79.14,79.26,78.93,79.06,111500.0,31.5833,31.6312,31.4995,31.5513,111500.0
2008-04-30 12:30:00,79.06,79.2,79.04,79.11,42600.0,31.5513,31.6072,31.5434,31.5713,42600.0
2008-04-30 13:00:00,79.12,79.35,79.12,79.3,39500.0,31.5753,31.6671,31.5753,31.6471,39500.0
2008-04-30 13:30:00,79.31,79.34,79.05,79.09,65200.0,31.6511,31.6631,31.5474,31.5633,65200.0
2008-04-30 14:00:00,79.09,79.5,78.93,79.34,110200.0,31.5633,31.7269,31.4995,31.6631,110200.0
2008-04-30 14:30:00,79.27,79.36,78.97,79.07,102400.0,31.6351,31.6711,31.5154,31.5553,102400.0
2008-04-30 15:00:00,79.09,79.11,78.75,78.85,93400.0,31.5633,31.5713,31.4276,31.4675,93400.0
2008-04-30 15:30:00,78.86,79.04,78.75,78.82,143500.0,31.4715,31.5434,31.4276,31.4556,143500.0
2008-05-01 09:30:00,78.2,78.32,78.06,78.25,192200.0,31.2081,31.256,31.1523,31.2281,192200.0
2008-05-01 10:00:00,78.27,78.46,78.27,78.45,98700.0,31.2361,31.3119,31.2361,31.3079,98700.0
2008-05-01 10:30:00,78.46,78.58,78.32,78.58,54000.0,31.3119,31.3598,31.256,31.3598,54000.0
2008-05-01 11:00:00,78.57,78.89,78.55,78.85,62000.0,31.3558,31.4835,31.3478,31.4675,62000.0
2008-05-01 11:30:00,78.85,78.91,78.55,78.75,78100.0,31.4675,31.4915,31.3478,31.4276,78100.0
2008-05-01 12:00:00,78.81,79.06,78.8,78.97,53300.0,31.4516,31.5513,31.4476,31.5154,53300.0
2008-05-01 12:30:00,78.96,79.28,78.85,79.24,86900.0,31.5114,31.6391,31.4675,31.6232,86900.0
2008-05-01 13:00:00,79.23,79.35,79.12,79.19,120100.0,31.6192,31.6671,31.5753,31.6032,120100.0
2008-05-01 13:30:00,79.19,79.27,79.1,79.23,190700.0,31.6032,31.6351,31.5673,31.6192,190700.0
2008-05-01 14:00:00,79.21,79.52,79.14,79.5,91800.0,31.6112,31.7349,31.5833,31.7269,91800.0
2008-05-01 14:30:00,79.46,79.61,79.4,79.41,112700.0,31.711,31.7708,31.687,31.691,112700.0
2008-05-01 15:00:00,79.42,79.59,79.35,79.41,114400.0,31.695,31.7629,31.6671,31.691,114400.0
2008-05-01 15:30:00,79.41,79.49,79.23,79.43,162600.0,31.691,31.7229,31.6192,31.699,162600.0
2008-05-02 09:30:00,79.91,79.95,79.53,79.67,209500.0,31.8906,31.9065,31.7389,31.7948,209500.0
2008-05-02 10:00:00,79.65,79.94,79.52,79.52,188400.0,31.7868,31.9025,31.7349,31.7349,188400.0
2008-05-02 10:30:00,79.53,79.71,79.4,79.43,131900.0,31.7389,31.8107,31.687,31.699,131900.0
2008-05-02 11:00:00,79.45,79.77,79.44,79.6,89100.0,31.707,31.8347,31.703,31.7668,89100.0
2008-05-02 11:30:00,79.6,79.7,79.56,79.56,37000.0,31.7668,31.8068,31.7509,31.7509,37000.0
2008-05-02 12:00:00,79.54,79.61,79.36,79.42,42900.0,31.7429,31.7708,31.6711,31.695,42900.0
2008-05-02 12:30:00,79.36,79.5,79.31,79.43,72100.0,31.6711,31.7269,31.6511,31.699,72100.0
2008-05-02 13:00:00,79.45,79.52,79.27,79.46,54200.0,31.707,31.7349,31.6351,31.711,54200.0
2008-05-02 13:30:00,79.41,79.52,79.29,79.36,47300.0,31.691,31.7349,31.6431,31.6711,47300.0
2008-05-02 14:00:00,79.33,79.47,79.27,79.31,72400.0,31.6591,31.715,31.6351,31.6511,72400.0
2008-05-02 14:30:00,79.32,79.47,79.29,79.32,58500.0,31.6551,31.715,31.6431,31.6551,58500.0
2008-05-02 15:00:00,79.32,79.49,79.3,79.42,28200.0,31.6551,31.7229,31.6471,31.695,28200.0
2008-05-02 15:30:00,79.43,79.63,79.31,79.61,66500.0,31.699,31.7788,31.6511,31.7708,66500.0
2008-05-05 09:30:00,79.51,79.78,79.08,79.34,136600.0,31.7309,31.8387,31.5593,31.6631,136600.0
2008-05-05 10:00:00,79.34,79.41,78.94,78.96,93800.0,31.6631,31.691,31.5035,31.5114,93800.0
2008-05-05 10:30:00,78.96,79.41,78.68,78.76,97200.0,31.5114,31.691,31.3997,31.4316,97200.0
2008-05-05 11:00:00,78.73,78.95,78.66,78.75,57800.0,31.4196,31.5074,31.3917,31.4276,57800.0
2008-05-05 11:30:00,78.76,79.31,78.76,79.27,58300.0,31.4316,31.6511,31.4316,31.6351,58300.0
2008-05-05 12:00:00,79.24,79.26,79.08,79.18,21200.0,31.6232,31.6312,31.5593,31.5992,21200.0
2008-05-05 12:30:00,79.19,79.26,79.01,79.07,11900.0,31.6032,31.6312,31.5314,31.5553,11900.0
2008-05-05 13:00:00,79.08,79.15,78.98,79.02,17700.0,31.5593,31.5873,31.5194,31.5354,17700.0
2008-05-05 13:30:00,79.03,79.1,78.99,79.02,13600.0,31.5394,31.5673,31.5234,31.5354,13600.0
2008-05-05 14:00:00,79.0,79.14,78.99,79.1,13700.0,31.5274,31.5833,31.5234,31.5673,13700.0
2008-05-05 14:30:00,79.1,79.16,79.01,79.05,25300.0,31.5673,31.5913,31.5314,31.5474,25300.0
2008-05-05 15:00:00,79.08,79.15,79.0,79.06,17700.0,31.5593,31.5873,31.5274,31.5513,17700.0
2008-05-05 15:30:00,79.05,79.08,78.89,78.95,99900.0,31.5474,31.5593,31.4835,31.5074,99900.0
2008-05-06 09:30:00,78.17,78.17,77.9,78.1,230300.0,31.1962,31.1962,31.0884,31.1682,230300.0
2008-05-06 10:00:00,78.11,78.82,78.07,78.36,99600.0,31.1722,31.4556,31.1563,31.272,99600.0
2008-05-06 10:30:00,78.35,78.74,78.14,78.66,140000.0,31.268,31.4236,31.1842,31.3917,140000.0
2008-05-06 11:00:00,78.71,78.75,78.43,78.59,27300.0,31.4117,31.4276,31.2999,31.3638,27300.0
2008-05-06 11:30:00,78.55,78.58,78.33,78.56,27900.0,31.3478,31.3598,31.26,31.3518,27900.0
2008-05-06 12:00:00,78.59,78.98,78.58,78.93,88800.0,31.3638,31.5194,31.3598,31.4995,88800.0
2008-05-06 12:30:00,78.93,79.0,78.82,78.98,70500.0,31.4995,31.5274,31.4556,31.5194,70500.0
2008-05-06 13:00:00,79.0,79.0,78.89,78.89,60800.0,31.5274,31.5274,31.4835,31.4835,60800.0
2008-05-06 13:30:00,78.91,79.01,78.88,78.97,66200.0,31.4915,31.5314,31.4795,31.5154,66200.0
2008-05-06 14:00:00,78.99,79.01,78.87,79.01,77700.0,31.5234,31.5314,31.4755,31.5314,77700.0
2008-05-06 14:30:00,78.99,79.05,78.9,78.96,118200.0,31.5234,31.5474,31.4875,31.5114,118200.0
2008-05-06 15:00:00,78.98,79.04,78.91,79.0,38600.0,31.5194,31.5434,31.4915,31.5274,38600.0
2008-05-06 15:30:00,79.0,79.19,78.97,79.09,107300.0,31.5274,31.6032,31.5154,31.5633,107300.0
2008-05-07 09:30:00,78.43,78.75,78.43,78.63,112900.0,31.2999,31.4276,31.2999,31.3797,112900.0
2008-05-07 10:00:00,78.59,78.69,78.46,78.66,110900.0,31.3638,31.4037,31.3119,31.3917,110900.0
2008-05-07 10:30:00,78.68,78.72,78.51,78.64,62700.0,31.3997,31.4157,31.3318,31.3837,62700.0
2008-05-07 11:00:00,78.6,78.68,78.48,78.63,205300.0,31.3678,31.3997,31.3199,31.3797,205300.0
2008-05-07 11:30:00,78.65,78.66,78.4,78.41,127700.0,31.3877,31.3917,31.2879,31.2919,127700.0
2008-05-07 12:00:00,78.4,78.45,78.26,78.29,57300.0,31.2879,31.3079,31.2321,31.2441,57300.0
2008-05-07 12:30:00,78.27,78.42,78.17,78.24,73400.0,31.2361,31.2959,31.1962,31.2241,73400.0
2008-05-07 13:00:00,78.25,78.25,78.1,78.18,73100.0,31.2281,31.2281,31.1682,31.2002,73100.0
2008-05-07 13:30:00,78.17,78.17,78.11,78.14,41000.0,31.1962,31.1962,31.1722,31.1842,41000.0
2008-05-07 14:00:00,78.13,78.18,77.97,78.0,66500.0,31.1802,31.2002,31.1163,31.1283,66500.0
2008-05-07 14:30:00,77.96,77.98,77.74,77.77,143900.0,31.1124,31.1203,31.0246,31.0365,143900.0
2008-05-07 15:00:00,77.77,77.84,77.62,77.73,164400.0,31.0365,31.0645,30.9767,31.0206,164400.0
2008-05-07 15:30:00,77.73,77.76,77.53,77.62,283500.0,31.0206,31.0325,30.9407,30.9767,283500.0
2008-05-08 09:30:00,78.53,78.66,78.41,78.53,193600.0,31.3398,31.3917,31.2919,31.3398,193600.0
2008-05-08 10:00:00,78.52,78.53,78.19,78.33,57300.0,31.3358,31.3398,31.2041,31.26,57300.0
2008-05-08 10:30:00,78.36,78.44,78.17,78.19,88900.0,31.272,31.3039,31.1962,31.2041,88900.0
2008-05-08 11:00:00,78.17,78.18,78.0,78.09,82000.0,31.1962,31.2002,31.1283,31.1642,82000.0
2008-05-08 11:30:00,78.1,78.23,78.01,78.11,304300.0,31.1682,31.2201,31.1323,31.1722,304300.0
2008-05-08 12:00:00,78.12,78.2,78.02,78.07,27500.0,31.1762,31.2081,31.1363,31.1563,27500.0
2008-05-08 12:30:00,78.06,78.11,78.03,78.05,26300.0,31.1523,31.1722,31.1403,31.1483,26300.0
2008-05-08 13:00:00,78.04,78.23,78.0,78.22,56200.0,31.1443,31.2201,31.1283,31.2161,56200.0
2008-05-08 13:30:00,78.2,78.36,78.14,78.34,22700.0,31.2081,31.272,31.1842,31.264,22700.0
2008-05-08 14:00:00,78.32,78.35,78.01,78.07,24700.0,31.256,31.268,31.1323,31.1563,24700.0
2008-05-08 14:30:00,78.06,78.14,78.0,78.0,33900.0,31.1523,31.1842,31.1283,31.1283,33900.0
2008-05-08 15:00:00,78.01,78.13,77.84,77.88,87300.0,31.1323,31.1802,31.0645,31.0804,87300.0
2008-05-08 15:30:00,77.9,78.07,77.86,77.97,140800.0,31.0884,31.1563,31.0724,31.1163,140800.0
2008-05-09 09:30:00,76.11,76.53,75.96,76.16,359600.0,30.3741,30.5417,30.3142,30.394,359600.0
2008-05-09 10:00:00,76.18,76.47,76.15,76.44,140700.0,30.402,30.5177,30.39,30.5058,140700.0
2008-05-09 10:30:00,76.44,76.74,76.39,76.49,99200.0,30.5058,30.6255,30.4858,30.5257,99200.0
2008-05-09 11:00:00,76.51,76.68,76.41,76.41,108400.0,30.5337,30.6015,30.4938,30.4938,108400.0
2008-05-09 11:30:00,76.41,76.49,76.19,76.21,80800.0,30.4938,30.5257,30.406,30.414,80800.0
2008-05-09 12:00:00,76.21,76.24,76.11,76.15,88000.0,30.414,30.4259,30.3741,30.39,88000.0
2008-05-09 12:30:00,76.16,76.41,76.1,76.41,52700.0,30.394,30.4938,30.3701,30.4938,52700.0
2008-05-09 13:00:00,76.4,76.4,76.12,76.2,35800.0,30.4898,30.4898,30.378,30.41,35800.0
2008-05-09 13:30:00,76.19,76.39,76.14,76.34,63000.0,30.406,30.4858,30.386,30.4658,63000.0
2008-05-09 14:00:00,76.36,76.38,76.14,76.22,102500.0,30.4738,30.4818,30.386,30.418,102500.0
2008-05-09 14:30:00,76.19,76.32,76.15,76.19,64900.0,30.406,30.4579,30.39,30.406,64900.0
2008-05-09 15:00:00,76.18,76.33,76.12,76.33,114100.0,30.402,30.4619,30.378,30.4619,114100.0
2008-05-09 15:30:00,76.35,76.46,76.25,76.31,166100.0,30.4698,30.5137,30.4299,30.4539,166100.0
2008-05-12 09:30:00,78.46,78.59,78.03,78.48,426200.0,31.3119,31.3638,31.1403,31.3199,426200.0
2008-05-12 10:00:00,78.48,78.49,78.27,78.46,116100.0,31.3199,31.3239,31.2361,31.3119,116100.0
2008-05-12 10:30:00,78.45,78.82,78.31,78.41,129500.0,31.3079,31.4556,31.252,31.2919,129500.0
2008-05-12 11:00:00,78.42,78.63,78.42,78.55,83900.0,31.2959,31.3797,31.2959,31.3478,83900.0
2008-05-12 11:30:00,78.56,78.71,78.32,78.33,90000.0,31.3518,31.4117,31.256,31.26,90000.0
2008-05-12 12:00:00,78.3,78.57,78.27,78.34,61900.0,31.248,31.3558,31.2361,31.264,61900.0
2008-05-12 12:30:00,78.34,78.52,78.29,78.38,43400.0,31.264,31.3358,31.2441,31.28,43400.0
2008-05-12 13:00:00,78.39,78.41,78.25,78.25,55800.0,31.284,31.2919,31.2281,31.2281,55800.0
2008-05-12 13:30:00,78.26,78.34,78.16,78.27,59100.0,31.2321,31.264,31.1922,31.2361,59100.0
2008-05-12 14:00:00,78.28,78.46,78.27,78.39,47100.0,31.2401,31.3119,31.2361,31.284,47100.0
2008-05-12 14:30:00,78.4,78.46,78.3,78.41,62200.0,31.2879,31.3119,31.248,31.2919,62200.0
2008-05-12 15:00:00,78.38,78.64,78.38,78.44,75800.0,31.28,31.3837,31.28,31.3039,75800.0
2008-05-12 15:30:00,78.44,78.6,78.42,78.58,206500.0,31.3039,31.3678,31.2959,31.3598,206500.0
2008-05-13 09:30:00,79.1,79.1,78.9,78.95,188500.0,31.5673,31.5673,31.4875,31.5074,188500.0
2008-05-13 10:00:00,78.93,78.95,78.65,78.85,107600.0,31.4995,31.5074,31.3877,31.4675,107600.0
2008-05-13 10:30:00,78.85,78.96,78.62,78.71,84800.0,31.4675,31.5114,31.3757,31.4117,84800.0
2008-05-13 11:00:00,78.7,78.9,78.59,78.88,159400.0,31.4077,31.4875,31.3638,31.4795,159400.0
2008-05-13 11:30:00,78.86,79.07,78.84,79.07,126800.0,31.4715,31.5553,31.4635,31.5553,126800.0
2008-05-13 12:00:00,79.07,79.09,78.95,79.05,79100.0,31.5553,31.5633,31.5074,31.5474,79100.0
2008-05-13 12:30:00,79.05,79.07,78.92,78.99,50000.0,31.5474,31.5553,31.4955,31.5234,50000.0
2008-05-13 13:00:00,78.97,79.02,78.84,78.99,68300.0,31.5154,31.5354,31.4635,31.5234,68300.0
2008-05-13 13:30:00,78.98,79.09,78.96,79.02,35700.0,31.5194,31.5633,31.5114,31.5354,35700.0
2008-05-13 14:00:00,79.05,79.11,78.92,78.97,29600.0,31.5474,31.5713,31.4955,31.5154,29600.0
2008-05-13 14:30:00,78.98,79.14,78.97,79.14,58300.0,31.5194,31.5833,31.5154,31.5833,58300.0
2008-05-13 15:00:00,79.14,79.2,79.01,79.12,240200.0,31.5833,31.6072,31.5314,31.5753,240200.0
2008-05-13 15:30:00,79.13,79.2,78.78,79.03,219400.0,31.5793,31.6072,31.4396,31.5394,219400.0
2008-05-14 09:30:00,78.5,78.66,78.37,78.41,101300.0,31.3279,31.3917,31.276,31.2919,101300.0
2008-05-14 10:00:00,78.41,78.58,78.41,78.46,97200.0,31.2919,31.3598,31.2919,31.3119,97200.0
2008-05-14 10:30:00,78.46,78.59,78.43,78.51,83500.0,31.3119,31.3638,31.2999,31.3318,83500.0
2008-05-14 11:00:00,78.53,78.75,78.53,78.72,70900.0,31.3398,31.4276,31.3398,31.4157,70900.0
2008-05-14 11:30:00,78.71,78.83,78.63,78.64,24400.0,31.4117,31.4596,31.3797,31.3837,24400.0
2008-05-14 12:00:00,78.63,78.8,78.62,78.71,65200.0,31.3797,31.4476,31.3757,31.4117,65200.0
2008-05-14 12:30:00,78.72,78.74,78.6,78.64,33700.0,31.4157,31.4236,31.3678,31.3837,33700.0
2008-05-14 13:00:00,78.64,78.85,78.63,78.77,54100.0,31.3837,31.4675,31.3797,31.4356,54100.0
2008-05-14 13:30:00,78.78,78.84,78.74,78.78,43500.0,31.4396,31.4635,31.4236,31.4396,43500.0
2008-05-14 14:00:00,78.82,78.82,78.66,78.7,38500.0,31.4556,31.4556,31.3917,31.4077,38500.0
2008-05-14 14:30:00,78.73,78.81,78.64,78.66,38100.0,31.4196,31.4516,31.3837,31.3917,38100.0
2008-05-14 15:00:00,78.66,78.71,78.47,78.56,59800.0,31.3917,31.4117,31.3159,31.3518,59800.0
2008-05-14 15:30:00,78.56,78.71,78.36,78.44,142300.0,31.3518,31.4117,31.272,31.3039,142300.0
2008-05-15 09:30:00,78.32,78.59,78.23,78.52,42000.0,31.256,31.3638,31.2201,31.3358,42000.0
2008-05-15 10:00:00,78.54,78.61,78.38,78.57,40200.0,31.3438,31.3718,31.28,31.3558,40200.0
2008-05-15 10:30:00,78.54,78.77,78.51,78.7,41300.0,31.3438,31.4356,31.3318,31.4077,41300.0
2008-05-15 11:00:00,78.71,78.8,78.53,78.61,86400.0,31.4117,31.4476,31.3398,31.3718,86400.0
2008-05-15 11:30:00,78.6,78.73,78.51,78.61,69000.0,31.3678,31.4196,31.3318,31.3718,69000.0
2008-05-15 12:00:00,78.62,78.84,78.58,78.83,52700.0,31.3757,31.4635,31.3598,31.4596,52700.0
2008-05-15 12:30:00,78.84,78.96,78.74,78.81,40000.0,31.4635,31.5114,31.4236,31.4516,40000.0
2008-05-15 13:00:00,78.81,78.93,78.76,78.82,40600.0,31.4516,31.4995,31.4316,31.4556,40600.0
2008-05-15 13:30:00,78.81,78.87,78.67,78.74,39100.0,31.4516,31.4755,31.3957,31.4236,39100.0
2008-05-15 14:00:00,78.75,78.93,78.74,78.75,27800.0,31.4276,31.4995,31.4236,31.4276,27800.0
2008-05-15 14:30:00,78.73,78.86,78.63,78.8,41900.0,31.4196,31.4715,31.3797,31.4476,41900.0
2008-05-15 15:00:00,78.79,78.92,78.76,78.85,29200.0,31.4436,31.4955,31.4316,31.4675,29200.0
2008-05-15 15:30:00,78.85,79.06,78.8,78.99,141500.0,31.4675,31.5513,31.4476,31.5234,141500.0
2008-05-16 09:30:00,78.87,79.0,78.8,78.88,77100.0,31.4755,31.5274,31.4476,31.4795,77100.0
2008-05-16 10:00:00,78.85,78.97,78.75,78.94,77500.0,31.4675,31.5154,31.4276,31.5035,77500.0
2008-05-16 10:30:00,78.94,79.09,78.92,78.96,35400.0,31.5035,31.5633,31.4955,31.5114,35400.0
2008-05-16 11:00:00,78.95,79.05,78.88,78.92,80500.0,31.5074,31.5474,31.4795,31.4955,80500.0
2008-05-16 11:30:00,78.91,79.31,78.85,78.88,78300.0,31.4915,31.6511,31.4675,31.4795,78300.0
2008-05-16 12:00:00,78.89,79.04,78.87,78.87,48700.0,31.4835,31.5434,31.4755,31.4755,48700.0
2008-05-16 12:30:00,78.87,79.1,78.8,79.04,62000.0,31.4755,31.5673,31.4476,31.5434,62000.0
2008-05-16 13:00:00,79.03,79.12,78.97,79.04,40300.0,31.5394,31.5753,31.5154,31.5434,40300.0
2008-05-16 13:30:00,79.02,79.11,78.97,79.0,22300.0,31.5354,31.5713,31.5154,31.5274,22300.0
2008-05-16 14:00:00,79.0,79.06,78.96,78.97,13100.0,31.5274,31.5513,31.5114,31.5154,13100.0
2008-05-16 14:30:00,78.97,79.11,78.95,79.05,31600.0,31.5154,31.5713,31.5074,31.5474,31600.0
2008-05-16 15:00:00,79.05,79.09,78.96,79.05,44400.0,31.5474,31.5633,31.5114,31.5474,44400.0
2008-05-16 15:30:00,79.03,79.06,78.93,79.05,99800.0,31.5394,31.5513,31.4995,31.5474,99800.0
2008-05-19 09:30:00,78.94,78.94,78.64,78.72,90900.0,31.5035,31.5035,31.3837,31.4157,90900.0
2008-05-19 10:00:00,78.71,78.85,78.64,78.78,72500.0,31.4117,31.4675,31.3837,31.4396,72500.0
2008-05-19 10:30:00,78.75,78.87,78.68,78.87,57300.0,31.4276,31.4755,31.3997,31.4755,57300.0
2008-05-19 11:00:00,78.89,79.19,78.83,79.15,52100.0,31.4835,31.6032,31.4596,31.5873,52100.0
2008-05-19 11:30:00,79.14,79.27,79.07,79.16,188100.0,31.5833,31.6351,31.5553,31.5913,188100.0
2008-05-19 12:00:00,79.14,79.27,79.07,79.25,61300.0,31.5833,31.6351,31.5553,31.6272,61300.0
2008-05-19 12:30:00,79.25,79.33,79.11,79.17,43200.0,31.6272,31.6591,31.5713,31.5952,43200.0
2008-05-19 13:00:00,79.16,79.24,78.71,79.24,26000.0,31.5913,31.6232,31.4117,31.6232,26000.0
2008-05-19 13:30:00,79.24,79.24,79.0,79.0,34300.0,31.6232,31.6232,31.5274,31.5274,34300.0
2008-05-19 14:00:00,78.97,79.0,78.77,78.9,58900.0,31.5154,31.5274,31.4356,31.4875,58900.0
2008-05-19 14:30:00,78.9,79.0,78.85,78.87,53600.0,31.4875,31.5274,31.4675,31.4755,53600.0
2008-05-19 15:00:00,78.86,78.99,78.84,78.88,45900.0,31.4715,31.5234,31.4635,31.4795,45900.0
2008-05-19 15:30:00,78.86,78.87,78.64,78.8,100100.0,31.4715,31.4755,31.3837,31.4476,100100.0
2008-05-20 09:30:00,78.8,78.85,78.66,78.67,120900.0,31.4476,31.4675,31.3917,31.3957,120900.0
2008-05-20 10:00:00,78.65,78.82,78.6,78.75,67500.0,31.3877,31.4556,31.3678,31.4276,67500.0
2008-05-20 10:30:00,78.75,78.8,78.47,78.8,115800.0,31.4276,31.4476,31.3159,31.4476,115800.0
2008-05-20 11:00:00,78.79,78.79,78.41,78.53,98200.0,31.4436,31.4436,31.2919,31.3398,98200.0
2008-05-20 11:30:00,78.48,78.5,78.01,78.1,74500.0,31.3199,31.3279,31.1323,31.1682,74500.0
2008-05-20 12:00:00,78.1,78.16,77.96,78.11,71300.0,31.1682,31.1922,31.1124,31.1722,71300.0
2008-05-20 12:30:00,78.11,78.13,77.92,77.95,53000.0,31.1722,31.1802,31.0964,31.1084,53000.0
2008-05-20 13:00:00,77.95,78.09,77.91,77.94,134000.0,31.1084,31.1642,31.0924,31.1044,134000.0
2008-05-20 13:30:00,77.94,77.96,77.91,77.91,80600.0,31.1044,31.1124,31.0924,31.0924,80600.0
2008-05-20 14:00:00,77.92,77.94,77.78,77.79,93900.0,31.0964,31.1044,31.0405,31.0445,93900.0
2008-05-20 14:30:00,77.8,77.89,77.75,77.75,47800.0,31.0485,31.0844,31.0285,31.0285,47800.0
2008-05-20 15:00:00,77.76,77.99,77.76,77.96,90200.0,31.0325,31.1243,31.0325,31.1124,90200.0
2008-05-20 15:30:00,77.95,78.17,77.75,78.07,118900.0,31.1084,31.1962,31.0285,31.1563,118900.0
2008-05-21 09:30:00,76.91,77.0,76.85,76.87,236000.0,31.0226,31.0589,30.9984,31.0065,236000.0
2008-05-21 10:00:00,76.89,77.28,76.85,77.16,156300.0,31.0145,31.1719,30.9984,31.1234,156300.0
2008-05-21 10:30:00,77.14,77.19,76.61,76.68,93300.0,31.1154,31.1355,30.9016,30.9298,93300.0
2008-05-21 11:00:00,76.68,76.88,76.61,76.83,50200.0,30.9298,31.0105,30.9016,30.9903,50200.0
2008-05-21 11:30:00,76.82,77.09,76.8,76.96,151900.0,30.9863,31.0952,30.9782,31.0428,151900.0
2008-05-21 12:00:00,76.96,76.99,76.8,76.92,75100.0,31.0428,31.0549,30.9782,31.0266,75100.0
2008-05-21 12:30:00,76.9,77.05,76.83,76.85,38200.0,31.0186,31.0791,30.9903,30.9984,38200.0
2008-05-21 13:00:00,76.84,76.84,76.68,76.73,26600.0,30.9944,30.9944,30.9298,30.95,26600.0
2008-05-21 13:30:00,76.74,76.81,76.63,76.7,48200.0,30.954,30.9823,30.9097,30.9379,48200.0
2008-05-21 14:00:00,76.7,76.73,76.19,76.25,124800.0,30.9379,30.95,30.7322,30.7564,124800.0
2008-05-21 14:30:00,76.22,76.31,76.14,76.29,143700.0,30.7443,30.7806,30.712,30.7725,143700.0
2008-05-21 15:00:00,76.29,76.41,76.21,76.24,122300.0,30.7725,30.8209,30.7403,30.7524,122300.0
2008-05-21 15:30:00,76.23,76.31,76.07,76.12,216600.0,30.7483,30.7806,30.6838,30.704,216600.0
2008-05-22 09:30:00,76.41,76.74,76.36,76.51,73100.0,30.8209,30.954,30.8008,30.8613,73100.0
2008-05-22 10:00:00,76.49,76.87,76.49,76.76,98300.0,30.8532,31.0065,30.8532,30.9621,98300.0
2008-05-22 10:30:00,76.83,76.99,76.57,76.71,66000.0,30.9903,31.0549,30.8855,30.9419,66000.0
2008-05-22 11:00:00,76.73,77.17,76.53,76.54,138200.0,30.95,31.1275,30.8693,30.8734,138200.0
2008-05-22 11:30:00,76.52,76.84,76.09,76.61,139200.0,30.8653,30.9944,30.6918,30.9016,139200.0
2008-05-22 12:00:00,76.61,76.73,76.49,76.7,41800.0,30.9016,30.95,30.8532,30.9379,41800.0
2008-05-22 12:30:00,76.71,76.82,76.6,76.78,46200.0,30.9419,30.9863,30.8976,30.9702,46200.0
2008-05-22 13:00:00,76.76,76.87,76.64,76.72,37500.0,30.9621,31.0065,30.9137,30.946,37500.0
2008-05-22 13:30:00,76.72,76.96,76.66,76.91,32500.0,30.946,31.0428,30.9218,31.0226,32500.0
2008-05-22 14:00:00,76.87,76.97,76.6,76.65,34200.0,31.0065,31.0468,30.8976,30.9177,34200.0
2008-05-22 14:30:00,76.62,76.76,76.6,76.74,17400.0,30.9056,30.9621,30.8976,30.954,17400.0
2008-05-22 15:00:00,76.74,76.79,76.67,76.71,102400.0,30.954,30.9742,30.9258,30.9419,102400.0
2008-05-22 15:30:00,76.72,76.81,76.65,76.75,82500.0,30.946,30.9823,30.9177,30.9581,82500.0
2008-05-23 09:30:00,76.94,77.05,76.73,76.81,93500.0,31.0347,31.0791,30.95,30.9823,93500.0
2008-05-23 10:00:00,76.82,77.14,76.73,77.0,78900.0,30.9863,31.1154,30.95,31.0589,78900.0
2008-05-23 10:30:00,76.93,76.98,76.56,76.65,74500.0,31.0307,31.0508,30.8814,30.9177,74500.0
2008-05-23 11:00:00,76.67,76.7,76.31,76.39,86500.0,30.9258,30.9379,30.7806,30.8129,86500.0
2008-05-23 11:30:00,76.39,76.39,76.19,76.34,75500.0,30.8129,30.8129,30.7322,30.7927,75500.0
2008-05-23 12:00:00,76.32,76.43,76.23,76.3,63100.0,30.7846,30.829,30.7483,30.7766,63100.0
2008-05-23 12:30:00,76.32,76.34,76.14,76.17,62500.0,30.7846,30.7927,30.712,30.7241,62500.0
2008-05-23 13:00:00,76.14,76.28,76.14,76.21,48800.0,30.712,30.7685,30.712,30.7403,48800.0
2008-05-23 13:30:00,76.21,76.36,76.18,76.21,35300.0,30.7403,30.8008,30.7282,30.7403,35300.0
2008-05-23 14:00:00,76.18,76.25,76.04,76.15,68600.0,30.7282,30.7564,30.6717,30.7161,68600.0
2008-05-23 14:30:00,76.12,76.38,76.02,76.25,74400.0,30.704,30.8088,30.6636,30.7564,74400.0
2008-05-23 15:00:00,76.27,76.29,76.01,76.12,43900.0,30.7645,30.7725,30.6596,30.704,43900.0
2008-05-23 15:30:00,76.08,76.28,76.07,76.21,81300.0,30.6878,30.7685,30.6838,30.7403,81300.0
2008-05-27 09:30:00,75.77,76.32,75.77,76.13,98200.0,30.5628,30.7846,30.5628,30.708,98200.0
2008-05-27 10:00:00,76.14,76.46,76.09,76.28,52300.0,30.712,30.8411,30.6918,30.7685,52300.0
2008-05-27 10:30:00,76.3,76.37,76.22,76.23,45800.0,30.7766,30.8048,30.7443,30.7483,45800.0
2008-05-27 11:00:00,76.24,76.32,76.01,76.12,79600.0,30.7524,30.7846,30.6596,30.704,79600.0
2008-05-27 11:30:00,76.11,76.14,75.68,75.69,50100.0,30.6999,30.712,30.5265,30.5305,50100.0
2008-05-27 12:00:00,75.71,75.73,75.64,75.64,44800.0,30.5386,30.5466,30.5103,30.5103,44800.0
2008-05-27 12:30:00,75.68,75.92,75.6,75.92,45300.0,30.5265,30.6233,30.4942,30.6233,45300.0
2008-05-27 13:00:00,75.94,75.97,75.82,75.94,43300.0,30.6313,30.6434,30.5829,30.6313,43300.0
2008-05-27 13:30:00,75.92,76.14,75.79,76.06,81100.0,30.6233,30.712,30.5708,30.6797,81100.0
2008-05-27 14:00:00,76.06,76.11,75.95,76.03,38100.0,30.6797,30.6999,30.6354,30.6676,38100.0
2008-05-27 14:30:00,76.03,76.36,76.0,76.33,52200.0,30.6676,30.8008,30.6555,30.7887,52200.0
2008-05-27 15:00:00,76.33,76.34,76.22,76.27,38700.0,30.7887,30.7927,30.7443,30.7645,38700.0
2008-05-27 15:30:00,76.28,76.46,76.25,76.33,74300.0,30.7685,30.8411,30.7564,30.7887,74300.0
2008-05-28 09:30:00,76.78,76.83,76.33,76.38,201800.0,30.9702,30.9903,30.7887,30.8088,201800.0
2008-05-28 10:00:00,76.38,76.43,76.18,76.37,135400.0,30.8088,30.829,30.7282,30.8048,135400.0
2008-05-28 10:30:00,76.32,76.47,76.28,76.31,81600.0,30.7846,30.8451,30.7685,30.7806,81600.0
2008-05-28 11:00:00,76.31,76.33,76.07,76.09,95600.0,30.7806,30.7887,30.6838,30.6918,95600.0
2008-05-28 11:30:00,76.11,76.18,75.92,75.93,52300.0,30.6999,30.7282,30.6233,30.6273,52300.0
2008-05-28 12:00:00,75.89,76.08,75.79,75.87,60700.0,30.6112,30.6878,30.5708,30.6031,60700.0
2008-05-28 12:30:00,75.82,75.97,75.78,75.94,52200.0,30.5829,30.6434,30.5668,30.6313,52200.0
2008-05-28 13:00:00,75.93,76.09,75.89,75.98,38400.0,30.6273,30.6918,30.6112,30.6475,38400.0
2008-05-28 13:30:00,76.01,76.09,75.79,75.98,30800.0,30.6596,30.6918,30.5708,30.6475,30800.0
2008-05-28 14:00:00,76.02,76.07,75.79,75.8,36100.0,30.6636,30.6838,30.5708,30.5749,36100.0
2008-05-28 14:30:00,75.79,75.93,75.77,75.88,68600.0,30.5708,30.6273,30.5628,30.6071,68600.0
2008-05-28 15:00:00,75.87,76.12,75.83,76.09,104000.0,30.6031,30.704,30.587,30.6918,104000.0
2008-05-28 15:30:00,76.09,76.14,75.94,76.11,173500.0,30.6918,30.712,30.6313,30.6999,173500.0
2008-05-29 09:30:00,75.74,76.02,75.74,75.86,142800.0,30.5507,30.6636,30.5507,30.5991,142800.0
2008-05-29 10:00:00,75.88,75.96,75.64,75.92,151900.0,30.6071,30.6394,30.5103,30.6233,151900.0
2008-05-29 10:30:00,75.94,76.14,75.71,76.12,74900.0,30.6313,30.712,30.5386,30.704,74900.0
2008-05-29 11:00:00,76.13,76.23,75.9,75.96,52200.0,30.708,30.7483,30.6152,30.6394,52200.0
2008-05-29 11:30:00,75.98,76.12,75.85,76.09,44500.0,30.6475,30.704,30.595,30.6918,44500.0
2008-05-29 12:00:00,76.09,76.14,76.06,76.14,28100.0,30.6918,30.712,30.6797,30.712,28100.0
2008-05-29 12:30:00,76.14,76.36,76.14,76.26,39800.0,30.712,30.8008,30.712,30.7604,39800.0
2008-05-29 13:00:00,76.25,76.25,76.11,76.12,25300.0,30.7564,30.7564,30.6999,30.704,25300.0
2008-05-29 13:30:00,76.12,76.23,76.09,76.19,17700.0,30.704,30.7483,30.6918,30.7322,17700.0
2008-05-29 14:00:00,76.21,76.28,76.15,76.28,66600.0,30.7403,30.7685,30.7161,30.7685,66600.0
2008-05-29 14:30:00,76.23,76.33,76.1,76.18,56200.0,30.7483,30.7887,30.6959,30.7282,56200.0
2008-05-29 15:00:00,76.18,76.55,76.12,76.22,251000.0,30.7282,30.8774,30.704,30.7443,251000.0
2008-05-29 15:30:00,76.19,76.41,76.13,76.28,188100.0,30.7322,30.8209,30.708,30.7685,188100.0
2008-05-30 09:30:00,76.66,76.87,76.59,76.6,75400.0,30.9218,31.0065,30.8935,30.8976,75400.0
2008-05-30 10:00:00,76.64,76.94,76.56,76.88,41300.0,30.9137,31.0347,30.8814,31.0105,41300.0
2008-05-30 10:30:00,76.9,76.9,76.52,76.61,28500.0,31.0186,31.0186,30.8653,30.9016,28500.0
2008-05-30 11:00:00,76.7,76.71,76.29,76.29,72400.0,30.9379,30.9419,30.7725,30.7725,72400.0
2008-05-30 11:30:00,76.28,76.63,76.24,76.61,30200.0,30.7685,30.9097,30.7524,30.9016,30200.0
2008-05-30 12:00:00,76.58,76.59,76.46,76.59,13100.0,30.8895,30.8935,30.8411,30.8935,13100.0
2008-05-30 12:30:00,76.56,76.66,76.53,76.61,27000.0,30.8814,30.9218,30.8693,30.9016,27000.0
2008-05-30 13:00:00,76.62,76.68,76.55,76.65,10300.0,30.9056,30.9298,30.8774,30.9177,10300.0
2008-05-30 13:30:00,76.61,76.7,76.56,76.7,6200.0,30.9016,30.9379,30.8814,30.9379,6200.0
2008-05-30 14:00:00,76.62,76.65,76.53,76.57,15200.0,30.9056,30.9177,30.8693,30.8855,15200.0
2008-05-30 14:30:00,76.55,76.67,76.51,76.64,8600.0,30.8774,30.9258,30.8613,30.9137,8600.0
2008-05-30 15:00:00,76.64,76.64,76.41,76.5,22700.0,30.9137,30.9137,30.8209,30.8572,22700.0
2008-05-30 15:30:00,76.54,76.59,76.41,76.41,51900.0,30.8734,30.8935,30.8209,30.8209,51900.0
2008-06-02 09:30:00,75.84,76.0,75.84,75.92,66800.0,30.591,30.6555,30.591,30.6233,66800.0
2008-06-02 10:00:00,75.94,76.1,75.86,76.0,52800.0,30.6313,30.6959,30.5991,30.6555,52800.0
2008-06-02 10:30:00,76.0,76.0,75.81,75.81,87900.0,30.6555,30.6555,30.5789,30.5789,87900.0
2008-06-02 11:00:00,75.81,75.98,75.78,75.88,77000.0,30.5789,30.6475,30.5668,30.6071,77000.0
2008-06-02 11:30:00,75.87,76.02,75.75,76.02,49500.0,30.6031,30.6636,30.5547,30.6636,49500.0
2008-06-02 12:00:00,76.01,76.09,75.92,75.94,18200.0,30.6596,30.6918,30.6233,30.6313,18200.0
2008-06-02 12:30:00,75.94,76.0,75.58,75.62,97900.0,30.6313,30.6555,30.4861,30.5023,97900.0
2008-06-02 13:00:00,75.61,75.75,75.58,75.75,43600.0,30.4982,30.5547,30.4861,30.5547,43600.0
2008-06-02 13:30:00,75.75,75.75,75.62,75.66,35000.0,30.5547,30.5547,30.5023,30.5184,35000.0
2008-06-02 14:00:00,75.69,75.78,75.64,75.68,43700.0,30.5305,30.5668,30.5103,30.5265,43700.0
2008-06-02 14:30:00,75.69,75.73,75.64,75.64,38800.0,30.5305,30.5466,30.5103,30.5103,38800.0
2008-06-02 15:00:00,75.66,75.81,75.63,75.8,61300.0,30.5184,30.5789,30.5063,30.5749,61300.0
2008-06-02 15:30:00,75.8,75.87,75.73,75.83,130800.0,30.5749,30.6031,30.5466,30.587,130800.0
2008-06-03 09:30:00,76.02,76.14,75.73,75.77,192100.0,30.6636,30.712,30.5466,30.5628,192100.0
2008-06-03 10:00:00,75.79,76.05,75.79,75.97,89100.0,30.5708,30.6757,30.5708,30.6434,89100.0
2008-06-03 10:30:00,75.93,76.14,75.9,76.12,149200.0,30.6273,30.712,30.6152,30.704,149200.0
2008-06-03 11:00:00,76.07,76.26,75.98,76.12,147800.0,30.6838,30.7604,30.6475,30.704,147800.0
2008-06-03 11:30:00,76.12,76.26,76.02,76.09,120100.0,30.704,30.7604,30.6636,30.6918,120100.0
2008-06-03 12:00:00,76.05,76.2,76.05,76.1,45400.0,30.6757,30.7362,30.6757,30.6959,45400.0
2008-06-03 12:30:00,76.1,76.22,76.03,76.13,36000.0,30.6959,30.7443,30.6676,30.708,36000.0
2008-06-03 13:00:00,76.12,76.18,76.01,76.04,49400.0,30.704,30.7282,30.6596,30.6717,49400.0
2008-06-03 13:30:00,76.02,76.02,75.63,75.75,160100.0,30.6636,30.6636,30.5063,30.5547,160100.0
2008-06-03 14:00:00,75.73,75.76,75.46,75.55,162700.0,30.5466,30.5587,30.4377,30.474,162700.0
2008-06-03 14:30:00,75.52,75.77,75.46,75.74,110400.0,30.4619,30.5628,30.4377,30.5507,110400.0
2008-06-03 15:00:00,75.74,76.02,75.69,75.99,112900.0,30.5507,30.6636,30.5305,30.6515,112900.0
2008-06-03 15:30:00,76.0,76.09,75.64,75.64,225900.0,30.6555,30.6918,30.5103,30.5103,225900.0
2008-06-04 09:30:00,75.3,75.74,75.3,75.44,162600.0,30.3732,30.5507,30.3732,30.4297,162600.0
2008-06-04 10:00:00,75.45,75.64,75.34,75.63,95100.0,30.4337,30.5103,30.3893,30.5063,95100.0
2008-06-04 10:30:00,75.63,76.11,75.44,76.07,132300.0,30.5063,30.6999,30.4297,30.6838,132300.0
2008-06-04 11:00:00,76.05,76.47,75.99,76.31,273700.0,30.6757,30.8451,30.6515,30.7806,273700.0
2008-06-04 11:30:00,76.31,76.31,75.83,75.92,68500.0,30.7806,30.7806,30.587,30.6233,68500.0
2008-06-04 12:00:00,75.92,76.06,75.84,75.96,65300.0,30.6233,30.6797,30.591,30.6394,65300.0
2008-06-04 12:30:00,75.94,76.02,75.62,75.66,96800.0,30.6313,30.6636,30.5023,30.5184,96800.0
2008-06-04 13:00:00,75.66,75.98,75.64,75.95,68000.0,30.5184,30.6475,30.5103,30.6354,68000.0
2008-06-04 13:30:00,75.94,76.07,75.87,76.01,54500.0,30.6313,30.6838,30.6031,30.6596,54500.0
2008-06-04 14:00:00,76.01,76.02,75.69,75.73,65300.0,30.6596,30.6636,30.5305,30.5466,65300.0
2008-06-04 14:30:00,75.71,75.8,75.54,75.61,183200.0,30.5386,30.5749,30.47,30.4982,183200.0
2008-06-04 15:00:00,75.57,75.71,75.43,75.56,128000.0,30.4821,30.5386,30.4256,30.4781,128000.0
2008-06-04 15:30:00,75.56,75.84,75.46,75.6,121200.0,30.4781,30.591,30.4377,30.4942,121200.0
2008-06-05 09:30:00,76.31,76.53,76.15,76.34,224000.0,30.7806,30.8693,30.7161,30.7927,224000.0
2008-06-05 10:00:00,76.31,76.62,76.13,76.34,142400.0,30.7806,30.9056,30.708,30.7927,142400.0
2008-06-05 10:30:00,76.34,76.61,76.34,76.44,68900.0,30.7927,30.9016,30.7927,30.833,68900.0
2008-06-05 11:00:00,76.46,76.46,76.1,76.23,101100.0,30.8411,30.8411,30.6959,30.7483,101100.0
2008-06-05 11:30:00,76.23,76.37,76.12,76.31,37600.0,30.7483,30.8048,30.704,30.7806,37600.0
2008-06-05 12:00:00,76.31,76.51,76.3,76.48,58900.0,30.7806,30.8613,30.7766,30.8492,58900.0
2008-06-05 12:30:00,76.48,76.54,76.39,76.54,21300.0,30.8492,30.8734,30.8129,30.8734,21300.0
2008-06-05 13:00:00,76.54,76.57,76.44,76.51,50300.0,30.8734,30.8855,30.833,30.8613,50300.0
2008-06-05 13:30:00,76.51,76.63,76.47,76.51,34800.0,30.8613,30.9097,30.8451,30.8613,34800.0
2008-06-05 14:00:00,76.51,76.55,76.28,76.3,57800.0,30.8613,30.8774,30.7685,30.7766,57800.0
2008-06-05 14:30:00,76.3,76.64,76.22,76.58,51400.0,30.7766,30.9137,30.7443,30.8895,51400.0
2008-06-05 15:00:00,76.63,76.73,76.51,76.59,86000.0,30.9097,30.95,30.8613,30.8935,86000.0
2008-06-05 15:30:00,76.57,76.73,76.53,76.7,139100.0,30.8855,30.95,30.8693,30.9379,139100.0
2008-06-06 09:30:00,75.38,75.56,75.31,75.34,324400.0,30.4055,30.4781,30.3772,30.3893,324400.0
2008-06-06 10:00:00,75.32,75.39,75.17,75.17,139100.0,30.3813,30.4095,30.3208,30.3208,139100.0
2008-06-06 10:30:00,75.17,75.29,74.92,75.22,127000.0,30.3208,30.3692,30.2199,30.3409,127000.0
2008-06-06 11:00:00,75.22,75.34,75.03,75.08,65200.0,30.3409,30.3893,30.2643,30.2845,65200.0
2008-06-06 11:30:00,75.06,75.35,75.06,75.24,187700.0,30.2764,30.3934,30.2764,30.349,187700.0
2008-06-06 12:00:00,75.24,75.31,75.17,75.19,42400.0,30.349,30.3772,30.3208,30.3288,42400.0
2008-06-06 12:30:00,75.18,75.27,75.09,75.21,65400.0,30.3248,30.3611,30.2885,30.3369,65400.0
2008-06-06 13:00:00,75.23,75.24,75.04,75.16,87200.0,30.345,30.349,30.2683,30.3167,87200.0
2008-06-06 13:30:00,75.17,75.37,75.1,75.18,82700.0,30.3208,30.4014,30.2925,30.3248,82700.0
2008-06-06 14:00:00,75.17,75.22,75.02,75.09,87900.0,30.3208,30.3409,30.2603,30.2885,87900.0
2008-06-06 14:30:00,75.09,75.14,74.94,74.95,105000.0,30.2885,30.3087,30.228,30.232,105000.0
2008-06-06 15:00:00,74.95,75.22,74.92,74.95,116500.0,30.232,30.3409,30.2199,30.232,116500.0
2008-06-06 15:30:00,74.95,75.06,74.63,74.66,309600.0,30.232,30.2764,30.1029,30.115,309600.0
2008-06-09 09:30:00,75.48,75.48,75.15,75.3,173000.0,30.4458,30.4458,30.3127,30.3732,173000.0
2008-06-09 10:00:00,75.28,75.44,75.05,75.05,158200.0,30.3651,30.4297,30.2724,30.2724,158200.0
2008-06-09 10:30:00,75.05,75.15,74.69,74.69,152400.0,30.2724,30.3127,30.1271,30.1271,152400.0
2008-06-09 11:00:00,74.69,74.76,74.42,74.56,185500.0,30.1271,30.1554,30.0182,30.0747,185500.0
2008-06-09 11:30:00,74.58,74.63,74.39,74.4,150000.0,30.0828,30.1029,30.0061,30.0102,150000.0
2008-06-09 12:00:00,74.4,74.47,74.35,74.37,75700.0,30.0102,30.0384,29.99,29.9981,75700.0
2008-06-09 12:30:00,74.37,74.51,74.34,74.41,32500.0,29.9981,30.0545,29.986,30.0142,32500.0
2008-06-09 13:00:00,74.41,74.42,74.06,74.21,117200.0,30.0142,30.0182,29.873,29.9335,117200.0
2008-06-09 13:30:00,74.25,74.5,74.14,74.29,127500.0,29.9497,30.0505,29.9053,29.9658,127500.0
2008-06-09 14:00:00,74.28,74.29,73.92,74.25,116700.0,29.9618,29.9658,29.8166,29.9497,116700.0
2008-06-09 14:30:00,74.24,74.35,74.06,74.24,82900.0,29.9456,29.99,29.873,29.9456,82900.0
2008-06-09 15:00:00,74.23,74.26,74.02,74.11,68400.0,29.9416,29.9537,29.8569,29.8932,68400.0
2008-06-09 15:30:00,74.14,74.49,73.96,74.41,385500.0,29.9053,30.0465,29.8327,30.0142,385500.0
2008-06-10 09:30:00,74.36,74.62,74.27,74.58,416000.0,29.994,30.0989,29.9577,30.0828,416000.0
2008-06-10 10:00:00,74.58,74.74,74.5,74.56,224800.0,30.0828,30.1473,30.0505,30.0747,224800.0
2008-06-10 10:30:00,74.55,74.56,74.17,74.2,227000.0,30.0707,30.0747,29.9174,29.9295,227000.0
2008-06-10 11:00:00,74.19,74.6,74.17,74.37,245400.0,29.9255,30.0908,29.9174,29.9981,245400.0
2008-06-10 11:30:00,74.37,74.39,74.01,74.19,170100.0,29.9981,30.0061,29.8529,29.9255,170100.0
2008-06-10 12:00:00,74.18,74.44,74.08,74.31,99600.0,29.9214,30.0263,29.8811,29.9739,99600.0
2008-06-10 12:30:00,74.32,74.39,74.29,74.33,43500.0,29.9779,30.0061,29.9658,29.9819,43500.0
2008-06-10 13:00:00,74.32,74.46,74.17,74.4,123400.0,29.9779,30.0344,29.9174,30.0102,123400.0
2008-06-10 13:30:00,74.42,74.6,74.34,74.47,95700.0,30.0182,30.0908,29.986,30.0384,95700.0
2008-06-10 14:00:00,74.46,74.52,74.17,74.36,73900.0,30.0344,30.0586,29.9174,29.994,73900.0
2008-06-10 14:30:00,74.36,74.41,74.23,74.36,90400.0,29.994,30.0142,29.9416,29.994,90400.0
2008-06-10 15:00:00,74.37,74.54,74.36,74.45,82000.0,29.9981,30.0666,29.994,30.0303,82000.0
2008-06-10 15:30:00,74.43,74.52,74.18,74.18,256400.0,30.0223,30.0586,29.9214,29.9214,256400.0
2008-06-11 09:30:00,73.53,73.68,73.19,73.19,380800.0,29.6592,29.7197,29.5221,29.5221,380800.0
2008-06-11 10:00:00,73.11,73.31,72.83,73.17,514000.0,29.4898,29.5705,29.3769,29.514,514000.0
2008-06-11 10:30:00,73.18,73.42,72.98,73.41,264300.0,29.5181,29.6149,29.4374,29.6108,264300.0
2008-06-11 11:00:00,73.42,73.46,72.82,72.93,237300.0,29.6149,29.631,29.3729,29.4172,237300.0
2008-06-11 11:30:00,72.92,73.42,72.8,72.97,197100.0,29.4132,29.6149,29.3648,29.4334,197100.0
2008-06-11 12:00:00,72.97,73.04,72.89,72.93,55100.0,29.4334,29.4616,29.4011,29.4172,55100.0
2008-06-11 12:30:00,72.94,73.0,72.83,72.96,53400.0,29.4213,29.4455,29.3769,29.4293,53400.0
2008-06-11 13:00:00,72.97,73.06,72.84,72.98,48000.0,29.4334,29.4697,29.3809,29.4374,48000.0
2008-06-11 13:30:00,73.0,73.01,72.83,73.01,76100.0,29.4455,29.4495,29.3769,29.4495,76100.0
2008-06-11 14:00:00,73.03,73.19,72.94,73.05,137900.0,29.4576,29.5221,29.4213,29.4656,137900.0
2008-06-11 14:30:00,73.07,73.09,72.9,72.93,80700.0,29.4737,29.4818,29.4051,29.4172,80700.0
2008-06-11 15:00:00,72.92,73.02,72.84,72.91,115700.0,29.4132,29.4535,29.3809,29.4092,115700.0
2008-06-11 15:30:00,72.9,72.95,72.66,72.66,347200.0,29.4051,29.4253,29.3083,29.3083,347200.0
2008-06-12 09:30:00,72.0,72.91,72.0,72.9,547900.0,29.0421,29.4092,29.0421,29.4051,547900.0
2008-06-12 10:00:00,72.9,73.0,72.62,72.81,190200.0,29.4051,29.4455,29.2922,29.3688,190200.0
2008-06-12 10:30:00,72.8,73.06,72.79,73.06,78400.0,29.3648,29.4697,29.3608,29.4697,78400.0
2008-06-12 11:00:00,73.07,73.26,73.04,73.08,125100.0,29.4737,29.5503,29.4616,29.4777,125100.0
2008-06-12 11:30:00,73.11,73.25,73.0,73.08,86000.0,29.4898,29.5463,29.4455,29.4777,86000.0
2008-06-12 12:00:00,73.08,73.22,73.06,73.17,127500.0,29.4777,29.5342,29.4697,29.514,127500.0
2008-06-12 12:30:00,73.15,73.24,72.95,72.96,53200.0,29.506,29.5423,29.4253,29.4293,53200.0
2008-06-12 13:00:00,72.97,73.06,72.86,73.03,34300.0,29.4334,29.4697,29.389,29.4576,34300.0
2008-06-12 13:30:00,73.04,73.04,72.72,72.77,53200.0,29.4616,29.4616,29.3325,29.3527,53200.0
2008-06-12 14:00:00,72.77,72.91,72.61,72.75,81400.0,29.3527,29.4092,29.2881,29.3446,81400.0
2008-06-12 14:30:00,72.74,72.8,72.52,72.61,89500.0,29.3406,29.3648,29.2518,29.2881,89500.0
2008-06-12 15:00:00,72.69,72.71,72.38,72.39,146900.0,29.3204,29.3285,29.1954,29.1994,146900.0
2008-06-12 15:30:00,72.4,72.98,72.4,72.94,354700.0,29.2034,29.4374,29.2034,29.4213,354700.0
2008-06-13 09:30:00,72.4,72.58,72.18,72.47,342800.0,29.2034,29.276,29.1147,29.2317,342800.0
2008-06-13 10:00:00,72.45,72.77,72.44,72.69,171100.0,29.2236,29.3527,29.2196,29.3204,171100.0
2008-06-13 10:30:00,72.69,72.74,72.48,72.53,98400.0,29.3204,29.3406,29.2357,29.2559,98400.0
2008-06-13 11:00:00,72.53,72.74,72.44,72.7,99000.0,29.2559,29.3406,29.2196,29.3245,99000.0
2008-06-13 11:30:00,72.73,72.8,72.66,72.67,46400.0,29.3366,29.3648,29.3083,29.3124,46400.0
2008-06-13 12:00:00,72.67,72.74,72.58,72.67,31400.0,29.3124,29.3406,29.276,29.3124,31400.0
2008-06-13 12:30:00,72.65,72.77,72.48,72.52,67200.0,29.3043,29.3527,29.2357,29.2518,67200.0
2008-06-13 13:00:00,72.51,72.58,72.33,72.51,87700.0,29.2478,29.276,29.1752,29.2478,87700.0
2008-06-13 13:30:00,72.51,72.51,72.29,72.48,62100.0,29.2478,29.2478,29.1591,29.2357,62100.0
2008-06-13 14:00:00,72.47,72.56,72.36,72.53,53900.0,29.2317,29.268,29.1873,29.2559,53900.0
2008-06-13 14:30:00,72.53,72.83,72.51,72.82,70200.0,29.2559,29.3769,29.2478,29.3729,70200.0
2008-06-13 15:00:00,72.84,72.96,72.8,72.83,42600.0,29.3809,29.4293,29.3648,29.3769,42600.0
2008-06-13 15:30:00,72.83,73.04,72.72,72.97,236200.0,29.3769,29.4616,29.3325,29.4334,236200.0
2008-06-16 09:30:00,72.98,73.32,72.98,73.26,127900.0,29.4374,29.5745,29.4374,29.5503,127900.0
2008-06-16 10:00:00,73.25,73.51,72.9,73.51,135900.0,29.5463,29.6512,29.4051,29.6512,135900.0
2008-06-16 10:30:00,73.51,73.78,73.39,73.68,170700.0,29.6512,29.7601,29.6028,29.7197,170700.0
2008-06-16 11:00:00,73.66,73.73,73.38,73.38,73700.0,29.7117,29.7399,29.5987,29.5987,73700.0
2008-06-16 11:30:00,73.38,73.75,73.33,73.67,42400.0,29.5987,29.748,29.5786,29.7157,42400.0
2008-06-16 12:00:00,73.65,73.73,73.54,73.66,52300.0,29.7076,29.7399,29.6633,29.7117,52300.0
2008-06-16 12:30:00,73.66,73.81,73.6,73.64,38200.0,29.7117,29.7722,29.6875,29.7036,38200.0
2008-06-16 13:00:00,73.65,73.83,73.54,73.82,46700.0,29.7076,29.7803,29.6633,29.7762,46700.0
2008-06-16 13:30:00,73.86,73.89,73.71,73.81,60900.0,29.7924,29.8045,29.7318,29.7722,60900.0
2008-06-16 14:00:00,73.85,73.88,73.73,73.8,126100.0,29.7883,29.8004,29.7399,29.7681,126100.0
2008-06-16 14:30:00,73.8,73.87,73.68,73.76,46800.0,29.7681,29.7964,29.7197,29.752,46800.0
2008-06-16 15:00:00,73.75,73.78,73.63,73.64,78300.0,29.748,29.7601,29.6996,29.7036,78300.0
2008-06-16 15:30:00,73.64,73.68,73.37,73.53,168000.0,29.7036,29.7197,29.5947,29.6592,168000.0
2008-06-17 09:30:00,74.17,74.19,73.76,73.85,134500.0,29.9174,29.9255,29.752,29.7883,134500.0
2008-06-17 10:00:00,73.83,74.05,73.75,73.75,164100.0,29.7803,29.869,29.748,29.748,164100.0
2008-06-17 10:30:00,73.75,74.15,73.68,73.87,146900.0,29.748,29.9093,29.7197,29.7964,146900.0
2008-06-17 11:00:00,73.83,73.86,73.25,73.33,93100.0,29.7803,29.7924,29.5463,29.5786,93100.0
2008-06-17 11:30:00,73.33,73.52,73.2,73.39,124700.0,29.5786,29.6552,29.5261,29.6028,124700.0
2008-06-17 12:00:00,73.38,73.65,73.38,73.45,97500.0,29.5987,29.7076,29.5987,29.627,97500.0
2008-06-17 12:30:00,73.47,73.49,73.32,73.47,47700.0,29.635,29.6431,29.5745,29.635,47700.0
2008-06-17 13:00:00,73.47,73.6,73.33,73.55,42800.0,29.635,29.6875,29.5786,29.6673,42800.0
2008-06-17 13:30:00,73.55,73.58,73.45,73.58,38200.0,29.6673,29.6794,29.627,29.6794,38200.0
2008-06-17 14:00:00,73.55,73.62,73.41,73.49,38500.0,29.6673,29.6955,29.6108,29.6431,38500.0
2008-06-17 14:30:00,73.49,73.64,73.42,73.54,47000.0,29.6431,29.7036,29.6149,29.6633,47000.0
2008-06-17 15:00:00,73.54,73.55,73.24,73.29,45200.0,29.6633,29.6673,29.5423,29.5624,45200.0
2008-06-17 15:30:00,73.29,73.43,73.13,73.21,163900.0,29.5624,29.6189,29.4979,29.5302,163900.0
2008-06-18 09:30:00,72.43,72.73,72.43,72.63,398900.0,29.2155,29.3366,29.2155,29.2962,398900.0
2008-06-18 10:00:00,72.63,72.74,72.52,72.59,137300.0,29.2962,29.3406,29.2518,29.2801,137300.0
2008-06-18 10:30:00,72.58,72.72,72.37,72.44,231600.0,29.276,29.3325,29.1913,29.2196,231600.0
2008-06-18 11:00:00,72.42,72.68,72.36,72.46,199500.0,29.2115,29.3164,29.1873,29.2276,199500.0
2008-06-18 11:30:00,72.46,72.83,72.41,72.68,195100.0,29.2276,29.3769,29.2075,29.3164,195100.0
2008-06-18 12:00:00,72.69,72.77,72.57,72.61,69700.0,29.3204,29.3527,29.272,29.2881,69700.0
2008-06-18 12:30:00,72.61,72.73,72.48,72.67,83000.0,29.2881,29.3366,29.2357,29.3124,83000.0
2008-06-18 13:00:00,72.68,72.7,72.37,72.55,85900.0,29.3164,29.3245,29.1913,29.2639,85900.0
2008-06-18 13:30:00,72.53,72.74,72.5,72.55,131300.0,29.2559,29.3406,29.2438,29.2639,131300.0
2008-06-18 14:00:00,72.56,72.8,72.53,72.62,100100.0,29.268,29.3648,29.2559,29.2922,100100.0
2008-06-18 14:30:00,72.61,72.91,72.58,72.81,109500.0,29.2881,29.4092,29.276,29.3688,109500.0
2008-06-18 15:00:00,72.86,73.08,72.72,72.91,75100.0,29.389,29.4777,29.3325,29.4092,75100.0
2008-06-18 15:30:00,72.89,72.96,72.62,72.8,96600.0,29.4011,29.4293,29.2922,29.3648,96600.0
2008-06-19 09:30:00,72.45,72.61,72.35,72.44,109600.0,29.2236,29.2881,29.1833,29.2196,109600.0
2008-06-19 10:00:00,72.42,72.42,72.22,72.41,124300.0,29.2115,29.2115,29.1308,29.2075,124300.0
2008-06-19 10:30:00,72.41,72.59,72.22,72.47,118300.0,29.2075,29.2801,29.1308,29.2317,118300.0
2008-06-19 11:00:00,72.49,72.63,72.0,72.04,179200.0,29.2397,29.2962,29.0421,29.0582,179200.0
2008-06-19 11:30:00,72.03,72.21,71.96,72.18,187100.0,29.0542,29.1268,29.026,29.1147,187100.0
2008-06-19 12:00:00,72.15,72.58,72.15,72.49,208600.0,29.1026,29.276,29.1026,29.2397,208600.0
2008-06-19 12:30:00,72.5,72.59,72.39,72.44,56300.0,29.2438,29.2801,29.1994,29.2196,56300.0
2008-06-19 13:00:00,72.44,72.45,72.32,72.43,46800.0,29.2196,29.2236,29.1712,29.2155,46800.0
2008-06-19 13:30:00,72.45,72.47,72.15,72.25,25000.0,29.2236,29.2317,29.1026,29.1429,25000.0
2008-06-19 14:00:00,72.25,72.46,72.14,72.39,73500.0,29.1429,29.2276,29.0986,29.1994,73500.0
2008-06-19 14:30:00,72.38,72.65,72.38,72.58,79100.0,29.1954,29.3043,29.1954,29.276,79100.0
2008-06-19 15:00:00,72.6,72.8,72.6,72.75,88800.0,29.2841,29.3648,29.2841,29.3446,88800.0
2008-06-19 15:30:00,72.71,72.81,72.63,72.65,130500.0,29.3285,29.3688,29.2962,29.3043,130500.0
2008-06-20 09:30:00,71.48,71.65,71.34,71.45,320800.0,28.8323,28.9009,28.7759,28.8202,320800.0
2008-06-20 10:00:00,71.47,71.48,71.14,71.46,171300.0,28.8283,28.8323,28.6952,28.8243,171300.0
2008-06-20 10:30:00,71.46,71.63,71.31,71.63,143000.0,28.8243,28.8929,28.7638,28.8929,143000.0
2008-06-20 11:00:00,71.63,71.92,71.59,71.77,218500.0,28.8929,29.0098,28.8767,28.9493,218500.0
2008-06-20 11:30:00,71.79,71.91,71.59,71.8,82400.0,28.9574,29.0058,28.8767,28.9614,82400.0
2008-06-20 12:00:00,71.81,71.93,71.68,71.78,61400.0,28.9655,29.0139,28.913,28.9534,61400.0
2008-06-20 12:30:00,71.8,71.93,71.71,71.77,31200.0,28.9614,29.0139,28.9251,28.9493,31200.0
2008-06-20 13:00:00,71.79,71.94,71.53,71.56,57900.0,28.9574,29.0179,28.8525,28.8646,57900.0
2008-06-20 13:30:00,71.55,71.81,71.44,71.7,118600.0,28.8606,28.9655,28.8162,28.9211,118600.0
2008-06-20 14:00:00,71.7,71.73,71.38,71.46,147000.0,28.9211,28.9332,28.792,28.8243,147000.0
2008-06-20 14:30:00,71.46,71.57,71.34,71.35,122700.0,28.8243,28.8687,28.7759,28.7799,122700.0
2008-06-20 15:00:00,71.36,71.86,71.35,71.77,336200.0,28.7839,28.9856,28.7799,28.9493,336200.0
2008-06-20 15:30:00,71.8,71.91,71.57,71.69,304300.0,28.9614,29.0058,28.8687,28.9171,304300.0
2008-06-23 09:30:00,71.97,72.14,71.65,71.65,266600.0,29.03,29.0986,28.9009,28.9009,266600.0
2008-06-23 10:00:00,71.67,71.83,71.39,71.54,140000.0,28.909,28.9735,28.796,28.8566,140000.0
2008-06-23 10:30:00,71.53,71.68,71.41,71.59,82500.0,28.8525,28.913,28.8041,28.8767,82500.0
2008-06-23 11:00:00,71.56,71.75,71.45,71.55,63900.0,28.8646,28.9413,28.8202,28.8606,63900.0
2008-06-23 11:30:00,71.58,71.59,71.31,71.45,34200.0,28.8727,28.8767,28.7638,28.8202,34200.0
2008-06-23 12:00:00,71.45,71.5,71.28,71.34,40000.0,28.8202,28.8404,28.7517,28.7759,40000.0
2008-06-23 12:30:00,71.34,71.74,71.32,71.73,82900.0,28.7759,28.9372,28.7678,28.9332,82900.0
2008-06-23 13:00:00,71.73,71.93,71.7,71.83,81100.0,28.9332,29.0139,28.9211,28.9735,81100.0
2008-06-23 13:30:00,71.83,71.93,71.78,71.84,51100.0,28.9735,29.0139,28.9534,28.9776,51100.0
2008-06-23 14:00:00,71.83,71.91,71.57,71.63,46200.0,28.9735,29.0058,28.8687,28.8929,46200.0
2008-06-23 14:30:00,71.63,71.64,71.52,71.56,38300.0,28.8929,28.8969,28.8485,28.8646,38300.0
2008-06-23 15:00:00,71.59,71.6,71.45,71.56,106000.0,28.8767,28.8808,28.8202,28.8646,106000.0
2008-06-23 15:30:00,71.54,71.69,71.37,71.62,289900.0,28.8566,28.9171,28.788,28.8888,289900.0
2008-06-24 09:30:00,71.49,71.74,71.15,71.15,123200.0,28.8364,28.9372,28.6992,28.6992,123200.0
2008-06-24 10:00:00,71.16,71.39,70.98,71.34,238900.0,28.7033,28.796,28.6307,28.7759,238900.0
2008-06-24 10:30:00,71.36,71.82,71.11,71.8,157500.0,28.7839,28.9695,28.6831,28.9614,157500.0
2008-06-24 11:00:00,71.8,72.19,71.74,71.98,288300.0,28.9614,29.1187,28.9372,29.034,288300.0
2008-06-24 11:30:00,71.97,72.11,71.72,71.91,253300.0,29.03,29.0865,28.9292,29.0058,253300.0
2008-06-24 12:00:00,71.85,72.14,71.84,72.13,77300.0,28.9816,29.0986,28.9776,29.0945,77300.0
2008-06-24 12:30:00,72.13,72.17,71.75,71.85,83200.0,29.0945,29.1107,28.9413,28.9816,83200.0
2008-06-24 13:00:00,71.88,72.05,71.82,71.94,79000.0,28.9937,29.0623,28.9695,29.0179,79000.0
2008-06-24 13:30:00,71.98,71.99,71.69,71.96,104000.0,29.034,29.0381,28.9171,29.026,104000.0
2008-06-24 14:00:00,71.97,72.21,71.94,72.02,161500.0,29.03,29.1268,29.0179,29.0502,161500.0
2008-06-24 14:30:00,71.95,72.12,71.7,71.8,76200.0,29.0219,29.0905,28.9211,28.9614,76200.0
2008-06-24 15:00:00,71.83,71.92,71.53,71.59,53300.0,28.9735,29.0098,28.8525,28.8767,53300.0
2008-06-24 15:30:00,71.6,71.84,71.52,71.71,166500.0,28.8808,28.9776,28.8485,28.9251,166500.0
2008-06-25 09:30:00,72.34,72.59,72.34,72.56,144300.0,29.1792,29.2801,29.1792,29.268,144300.0
2008-06-25 10:00:00,72.52,72.68,72.32,72.41,147600.0,29.2518,29.3164,29.1712,29.2075,147600.0
2008-06-25 10:30:00,72.39,72.89,72.39,72.77,133800.0,29.1994,29.4011,29.1994,29.3527,133800.0
2008-06-25 11:00:00,72.78,72.87,72.58,72.86,137000.0,29.3567,29.393,29.276,29.389,137000.0
2008-06-25 11:30:00,72.84,72.87,72.62,72.75,52200.0,29.3809,29.393,29.2922,29.3446,52200.0
2008-06-25 12:00:00,72.74,72.85,72.68,72.82,15000.0,29.3406,29.385,29.3164,29.3729,15000.0
2008-06-25 12:30:00,72.82,72.88,72.68,72.75,21000.0,29.3729,29.3971,29.3164,29.3446,21000.0
2008-06-25 13:00:00,72.75,72.83,72.68,72.74,21300.0,29.3446,29.3769,29.3164,29.3406,21300.0
2008-06-25 13:30:00,72.74,72.78,72.46,72.49,61600.0,29.3406,29.3567,29.2276,29.2397,61600.0
2008-06-25 14:00:00,72.49,72.76,72.45,72.48,178400.0,29.2397,29.3487,29.2236,29.2357,178400.0
2008-06-25 14:30:00,72.47,72.74,72.31,72.69,143900.0,29.2317,29.3406,29.1671,29.3204,143900.0
2008-06-25 15:00:00,72.71,72.89,72.41,72.51,109600.0,29.3285,29.4011,29.2075,29.2478,109600.0
2008-06-25 15:30:00,72.52,72.53,72.11,72.21,217600.0,29.2518,29.2559,29.0865,29.1268,217600.0
2008-06-26 09:30:00,71.38,71.4,71.2,71.22,194500.0,28.792,28.8001,28.7194,28.7275,194500.0
2008-06-26 10:00:00,71.23,71.29,70.94,71.14,207900.0,28.7315,28.7557,28.6145,28.6952,207900.0
2008-06-26 10:30:00,71.14,71.32,70.95,71.07,218700.0,28.6952,28.7678,28.6186,28.667,218700.0
2008-06-26 11:00:00,71.06,71.21,70.94,70.99,51800.0,28.6629,28.7234,28.6145,28.6347,51800.0
2008-06-26 11:30:00,70.98,71.22,70.88,71.15,64300.0,28.6307,28.7275,28.5903,28.6992,64300.0
2008-06-26 12:00:00,71.15,71.21,70.85,70.85,93000.0,28.6992,28.7234,28.5782,28.5782,93000.0
2008-06-26 12:30:00,70.88,70.9,70.66,70.84,94300.0,28.5903,28.5984,28.5016,28.5742,94300.0
2008-06-26 13:00:00,70.84,70.98,70.71,70.75,50500.0,28.5742,28.6307,28.5218,28.5379,50500.0
2008-06-26 13:30:00,70.73,70.97,70.73,70.84,102600.0,28.5298,28.6266,28.5298,28.5742,102600.0
2008-06-26 14:00:00,70.83,70.85,70.57,70.76,204000.0,28.5702,28.5782,28.4653,28.5419,204000.0
2008-06-26 14:30:00,70.75,71.03,70.56,70.79,218000.0,28.5379,28.6508,28.4613,28.554,218000.0
2008-06-26 15:00:00,70.79,71.06,70.74,70.87,336000.0,28.554,28.6629,28.5339,28.5863,336000.0
2008-06-26 15:30:00,70.87,70.89,70.51,70.66,313300.0,28.5863,28.5944,28.4411,28.5016,313300.0
2008-06-27 09:30:00,71.2,71.3,70.82,71.03,440200.0,28.7194,28.7597,28.5661,28.6508,440200.0
2008-06-27 10:00:00,71.03,71.34,70.86,70.97,273300.0,28.6508,28.7759,28.5823,28.6266,273300.0
2008-06-27 10:30:00,70.95,71.2,70.11,70.24,413800.0,28.6186,28.7194,28.2797,28.3322,413800.0
2008-06-27 11:00:00,70.26,70.84,70.17,70.29,210900.0,28.3402,28.5742,28.3039,28.3523,210900.0
2008-06-27 11:30:00,70.31,70.41,70.01,70.04,108700.0,28.3604,28.4008,28.2394,28.2515,108700.0
2008-06-27 12:00:00,70.04,70.64,70.04,70.44,655700.0,28.2515,28.4935,28.2515,28.4129,655700.0
2008-06-27 12:30:00,70.44,70.45,69.98,70.05,82400.0,28.4129,28.4169,28.2273,28.2555,82400.0
2008-06-27 13:00:00,70.06,70.07,69.48,69.48,195300.0,28.2596,28.2636,28.0256,28.0256,195300.0
2008-06-27 13:30:00,69.48,69.57,68.75,69.32,455500.0,28.0256,28.0619,27.7312,27.9611,455500.0
2008-06-27 14:00:00,69.35,70.01,69.25,70.0,285600.0,27.9732,28.2394,27.9329,28.2354,285600.0
2008-06-27 14:30:00,70.01,70.08,69.63,69.83,207200.0,28.2394,28.2676,28.0861,28.1668,207200.0
2008-06-27 15:00:00,69.85,69.86,69.55,69.61,126200.0,28.1749,28.1789,28.0539,28.0781,126200.0
2008-06-27 15:30:00,69.62,69.7,69.39,69.49,264800.0,28.0821,28.1144,27.9893,28.0297,264800.0
2008-06-30 09:30:00,70.33,70.61,69.89,70.02,532200.0,28.3685,28.4814,28.191,28.2434,532200.0
2008-06-30 10:00:00,70.07,70.34,69.65,69.78,688900.0,28.2636,28.3725,28.0942,28.1466,688900.0
2008-06-30 10:30:00,69.82,70.02,69.56,69.95,316100.0,28.1628,28.2434,28.0579,28.2152,316100.0
2008-06-30 11:00:00,69.95,69.96,69.48,69.74,279100.0,28.2152,28.2192,28.0256,28.1305,279100.0
2008-06-30 11:30:00,69.77,70.73,69.77,70.07,270900.0,28.1426,28.5298,28.1426,28.2636,270900.0
2008-06-30 12:00:00,70.09,70.27,69.93,70.22,95700.0,28.2717,28.3443,28.2071,28.3241,95700.0
2008-06-30 12:30:00,70.22,70.23,70.01,70.04,73600.0,28.3241,28.3281,28.2394,28.2515,73600.0
2008-06-30 13:00:00,70.07,70.12,69.88,69.88,66200.0,28.2636,28.2838,28.187,28.187,66200.0
2008-06-30 13:30:00,69.88,69.91,69.45,69.55,214100.0,28.187,28.1991,28.0135,28.0539,214100.0
2008-06-30 14:00:00,69.55,69.78,69.45,69.75,156600.0,28.0539,28.1466,28.0135,28.1345,156600.0
2008-06-30 14:30:00,69.75,69.85,69.54,69.58,130400.0,28.1345,28.1749,28.0498,28.066,130400.0
2008-06-30 15:00:00,69.57,69.77,69.56,69.68,159000.0,28.0619,28.1426,28.0579,28.1063,159000.0
2008-06-30 15:30:00,69.68,69.76,69.46,69.57,646300.0,28.1063,28.1386,28.0176,28.0619,646300.0
2008-07-01 09:30:00,67.91,68.46,67.85,68.42,531800.0,27.3923,27.6142,27.3681,27.5981,531800.0
2008-07-01 10:00:00,68.42,68.75,68.03,68.18,453800.0,27.5981,27.7312,27.4407,27.5013,453800.0
2008-07-01 10:30:00,68.21,68.69,68.2,68.65,331200.0,27.5134,27.707,27.5093,27.6908,331200.0
2008-07-01 11:00:00,68.63,68.7,67.88,67.93,393000.0,27.6828,27.711,27.3802,27.4004,393000.0
2008-07-01 11:30:00,67.93,68.12,67.69,67.75,145700.0,27.4004,27.4771,27.3036,27.3278,145700.0
2008-07-01 12:00:00,67.78,67.81,67.14,67.26,308300.0,27.3399,27.352,27.0818,27.1302,308300.0
2008-07-01 12:30:00,67.26,67.68,67.25,67.61,242000.0,27.1302,27.2996,27.1261,27.2713,242000.0
2008-07-01 13:00:00,67.6,67.75,67.48,67.69,240800.0,27.2673,27.3278,27.2189,27.3036,240800.0
2008-07-01 13:30:00,67.69,67.99,67.58,67.93,228400.0,27.3036,27.4246,27.2592,27.4004,228400.0
2008-07-01 14:00:00,67.94,68.4,67.92,68.28,308200.0,27.4044,27.59,27.3964,27.5416,308200.0
2008-07-01 14:30:00,68.28,68.61,68.23,68.53,309400.0,27.5416,27.6747,27.5214,27.6424,309400.0
2008-07-01 15:00:00,68.52,68.65,67.97,68.53,433400.0,27.6384,27.6908,27.4165,27.6424,433400.0
2008-07-01 15:30:00,68.51,68.74,67.9,68.53,795300.0,27.6344,27.7271,27.3883,27.6424,795300.0
2008-07-02 09:30:00,69.73,69.83,69.43,69.59,239500.0,28.1265,28.1668,28.0055,28.07,239500.0
2008-07-02 10:00:00,69.64,69.75,69.15,69.29,116700.0,28.0902,28.1345,27.8925,27.949,116700.0
2008-07-02 10:30:00,69.29,69.56,69.14,69.36,162300.0,27.949,28.0579,27.8885,27.9772,162300.0
2008-07-02 11:00:00,69.34,69.66,69.06,69.1,140200.0,27.9692,28.0982,27.8562,27.8723,140200.0
2008-07-02 11:30:00,69.05,69.09,68.52,68.63,162600.0,27.8522,27.8683,27.6384,27.6828,162600.0
2008-07-02 12:00:00,68.62,68.92,68.61,68.7,135300.0,27.6787,27.7997,27.6747,27.711,135300.0
2008-07-02 12:30:00,68.7,69.66,68.57,68.81,162300.0,27.711,28.0982,27.6586,27.7554,162300.0
2008-07-02 13:00:00,68.83,69.66,68.58,68.86,178400.0,27.7634,28.0982,27.6626,27.7755,178400.0
2008-07-02 13:30:00,68.86,69.23,68.78,69.0,193800.0,27.7755,27.9248,27.7433,27.832,193800.0
2008-07-02 14:00:00,69.0,69.05,68.82,68.87,156600.0,27.832,27.8522,27.7594,27.7796,156600.0
2008-07-02 14:30:00,68.84,68.9,68.65,68.81,201600.0,27.7675,27.7917,27.6908,27.7554,201600.0
2008-07-02 15:00:00,68.79,68.81,68.5,68.58,215300.0,27.7473,27.7554,27.6303,27.6626,215300.0
2008-07-02 15:30:00,68.58,68.59,67.93,68.09,446500.0,27.6626,27.6666,27.4004,27.465,446500.0
2008-07-03 08:00:00,68.27,68.27,68.27,68.27,0.0,27.5376,27.5376,27.5376,27.5376,0.0
2008-07-03 08:30:00,68.38,68.47,68.14,68.16,6000.0,27.5819,27.6182,27.4851,27.4932,6000.0
2008-07-03 09:00:00,68.84,69.08,68.7,68.99,14200.0,27.7675,27.8643,27.711,27.828,14200.0
2008-07-03 09:30:00,68.93,68.93,68.23,68.35,162300.0,27.8038,27.8038,27.5214,27.5698,162300.0
2008-07-03 10:00:00,68.38,68.81,68.03,68.78,188200.0,27.5819,27.7554,27.4407,27.7433,188200.0
2008-07-03 10:30:00,68.81,69.38,68.64,69.01,270800.0,27.7554,27.9853,27.6868,27.836,270800.0
2008-07-03 11:00:00,69.0,69.29,68.97,69.29,250000.0,27.832,27.949,27.8199,27.949,250000.0
2008-07-03 11:30:00,69.29,69.29,68.94,69.16,146100.0,27.949,27.949,27.8078,27.8965,146100.0
2008-07-03 12:00:00,69.15,69.15,68.81,68.97,214300.0,27.8925,27.8925,27.7554,27.8199,214300.0
2008-07-03 12:30:00,68.94,68.95,68.57,68.78,237500.0,27.8078,27.8118,27.6586,27.7433,237500.0
2008-07-07 09:30:00,68.78,68.91,68.63,68.77,228600.0,27.7433,27.7957,27.6828,27.7392,228600.0
2008-07-07 10:00:00,68.81,68.83,68.42,68.58,259600.0,27.7554,27.7634,27.5981,27.6626,259600.0
2008-07-07 10:30:00,68.61,68.88,68.6,68.74,201600.0,27.6747,27.7836,27.6707,27.7271,201600.0
2008-07-07 11:00:00,68.74,68.87,68.58,68.77,175500.0,27.7271,27.7796,27.6626,27.7392,175500.0
2008-07-07 11:30:00,68.79,68.9,68.42,68.61,254000.0,27.7473,27.7917,27.5981,27.6747,254000.0
2008-07-07 12:00:00,68.65,68.8,67.93,67.93,119400.0,27.6908,27.7513,27.4004,27.4004,119400.0
2008-07-07 12:30:00,67.93,68.09,67.56,67.64,248200.0,27.4004,27.465,27.2512,27.2834,248200.0
2008-07-07 13:00:00,67.64,67.93,67.51,67.79,184300.0,27.2834,27.4004,27.231,27.3439,184300.0
2008-07-07 13:30:00,67.8,67.92,67.72,67.83,169900.0,27.348,27.3964,27.3157,27.3601,169900.0
2008-07-07 14:00:00,67.85,67.95,67.75,67.85,163000.0,27.3681,27.4085,27.3278,27.3681,163000.0
2008-07-07 14:30:00,67.88,67.98,67.68,67.77,121700.0,27.3802,27.4206,27.2996,27.3359,121700.0
2008-07-07 15:00:00,67.81,68.56,67.78,68.56,225500.0,27.352,27.6545,27.3399,27.6545,225500.0
2008-07-07 15:30:00,68.56,68.72,68.14,68.2,285900.0,27.6545,27.7191,27.4851,27.5093,285900.0
2008-07-08 09:30:00,67.73,67.89,67.37,67.58,371300.0,27.3197,27.3843,27.1745,27.2592,371300.0
2008-07-08 10:00:00,67.58,67.8,67.27,67.6,477900.0,27.2592,27.348,27.1342,27.2673,477900.0
2008-07-08 10:30:00,67.59,67.65,67.12,67.56,456800.0,27.2633,27.2875,27.0737,27.2512,456800.0
2008-07-08 11:00:00,67.55,68.13,67.48,68.06,188900.0,27.2471,27.4811,27.2189,27.4528,188900.0
2008-07-08 11:30:00,68.06,68.06,67.51,67.63,136500.0,27.4528,27.4528,27.231,27.2794,136500.0
2008-07-08 12:00:00,67.63,68.12,67.41,68.07,179100.0,27.2794,27.4771,27.1907,27.4569,179100.0
2008-07-08 12:30:00,68.11,68.13,67.88,67.93,155600.0,27.473,27.4811,27.3802,27.4004,155600.0
2008-07-08 13:00:00,67.93,68.11,67.76,67.98,144700.0,27.4004,27.473,27.3318,27.4206,144700.0
2008-07-08 13:30:00,67.96,67.97,67.69,67.79,175100.0,27.4125,27.4165,27.3036,27.3439,175100.0
2008-07-08 14:00:00,67.79,67.96,67.63,67.94,154200.0,27.3439,27.4125,27.2794,27.4044,154200.0
2008-07-08 14:30:00,67.95,68.48,67.87,68.47,191200.0,27.4085,27.6223,27.3762,27.6182,191200.0
2008-07-08 15:00:00,68.47,68.92,68.32,68.81,478700.0,27.6182,27.7997,27.5577,27.7554,478700.0
2008-07-08 15:30:00,68.82,69.14,68.56,69.05,768100.0,27.7594,27.8885,27.6545,27.8522,768100.0
2008-07-09 09:30:00,69.88,70.17,69.0,69.1,642100.0,28.187,28.3039,27.832,27.8723,642100.0
2008-07-09 10:00:00,69.11,69.45,68.98,69.34,299700.0,27.8764,28.0135,27.8239,27.9692,299700.0
2008-07-09 10:30:00,69.28,69.39,68.92,69.09,143600.0,27.945,27.9893,27.7997,27.8683,143600.0
2008-07-09 11:00:00,69.07,69.43,68.97,69.39,143500.0,27.8602,28.0055,27.8199,27.9893,143500.0
2008-07-09 11:30:00,69.37,69.44,68.73,69.0,254300.0,27.9813,28.0095,27.7231,27.832,254300.0
2008-07-09 12:00:00,69.02,69.11,68.85,69.03,100500.0,27.8401,27.8764,27.7715,27.8441,100500.0
2008-07-09 12:30:00,68.99,69.04,68.74,68.81,41100.0,27.828,27.8481,27.7271,27.7554,41100.0
2008-07-09 13:00:00,68.83,68.84,68.68,68.81,145200.0,27.7634,27.7675,27.7029,27.7554,145200.0
2008-07-09 13:30:00,68.83,68.99,68.77,68.9,106200.0,27.7634,27.828,27.7392,27.7917,106200.0
2008-07-09 14:00:00,68.87,68.89,68.59,68.61,121900.0,27.7796,27.7876,27.6666,27.6747,121900.0
2008-07-09 14:30:00,68.61,68.81,68.47,68.52,201500.0,27.6747,27.7554,27.6182,27.6384,201500.0
2008-07-09 15:00:00,68.52,68.64,68.34,68.53,138300.0,27.6384,27.6868,27.5658,27.6424,138300.0
2008-07-09 15:30:00,68.55,68.65,68.21,68.37,437800.0,27.6505,27.6908,27.5134,27.5779,437800.0
2008-07-10 09:30:00,68.5,68.77,68.17,68.48,318800.0,27.6303,27.7392,27.4972,27.6223,318800.0
2008-07-10 10:00:00,68.48,68.64,68.09,68.37,266100.0,27.6223,27.6868,27.465,27.5779,266100.0
2008-07-10 10:30:00,68.38,68.5,68.14,68.22,198600.0,27.5819,27.6303,27.4851,27.5174,198600.0
2008-07-10 11:00:00,68.25,68.44,68.1,68.13,202900.0,27.5295,27.6061,27.469,27.4811,202900.0
2008-07-10 11:30:00,68.12,68.48,68.1,68.23,133000.0,27.4771,27.6223,27.469,27.5214,133000.0
2008-07-10 12:00:00,68.28,68.59,68.22,68.26,48000.0,27.5416,27.6666,27.5174,27.5335,48000.0
2008-07-10 12:30:00,68.22,68.33,68.0,68.03,102000.0,27.5174,27.5618,27.4286,27.4407,102000.0
2008-07-10 13:00:00,68.03,68.39,68.03,68.32,85200.0,27.4407,27.586,27.4407,27.5577,85200.0
2008-07-10 13:30:00,68.34,68.66,68.34,68.36,79600.0,27.5658,27.6949,27.5658,27.5739,79600.0
2008-07-10 14:00:00,68.35,68.4,67.73,67.8,139400.0,27.5698,27.59,27.3197,27.348,139400.0
2008-07-10 14:30:00,67.81,68.03,67.52,67.75,197100.0,27.352,27.4407,27.235,27.3278,197100.0
2008-07-10 15:00:00,67.69,68.32,67.66,68.23,210000.0,27.3036,27.5577,27.2915,27.5214,210000.0
2008-07-10 15:30:00,68.21,68.63,68.02,68.6,257600.0,27.5134,27.6828,27.4367,27.6707,257600.0
2008-07-11 09:30:00,67.05,67.47,66.91,67.42,506700.0,27.0455,27.2149,26.989,27.1947,506700.0
2008-07-11 10:00:00,67.42,67.68,66.84,66.94,288800.0,27.1947,27.2996,26.9607,27.0011,288800.0
2008-07-11 10:30:00,66.9,66.98,66.67,66.85,344400.0,26.9849,27.0172,26.8922,26.9648,344400.0
2008-07-11 11:00:00,66.85,66.98,65.89,66.05,312900.0,26.9648,27.0172,26.5776,26.6421,312900.0
2008-07-11 11:30:00,66.02,66.38,65.92,66.37,241600.0,26.63,26.7752,26.5897,26.7712,241600.0
2008-07-11 12:00:00,66.37,66.51,66.16,66.38,337500.0,26.7712,26.8276,26.6865,26.7752,337500.0
2008-07-11 12:30:00,66.39,66.43,66.02,66.12,297400.0,26.7792,26.7954,26.63,26.6703,297400.0
2008-07-11 13:00:00,66.12,66.17,65.9,66.07,189200.0,26.6703,26.6905,26.5816,26.6502,189200.0
2008-07-11 13:30:00,66.05,66.53,66.03,66.35,211100.0,26.6421,26.8357,26.634,26.7631,211100.0
2008-07-11 14:00:00,66.39,66.76,65.94,66.02,281900.0,26.7792,26.9285,26.5977,26.63,281900.0
2008-07-11 14:30:00,66.02,66.95,65.95,66.94,255700.0,26.63,27.0051,26.6018,27.0011,255700.0
2008-07-11 15:00:00,66.94,67.24,66.31,66.51,453500.0,27.0011,27.1221,26.747,26.8276,453500.0
2008-07-11 15:30:00,66.53,66.73,66.06,66.73,585200.0,26.8357,26.9164,26.6461,26.9164,585200.0
2008-07-14 09:30:00,68.1,68.16,67.06,67.2,525900.0,27.469,27.4932,27.0495,27.106,525900.0
2008-07-14 10:00:00,67.2,67.32,66.81,66.89,314500.0,27.106,27.1544,26.9486,26.9809,314500.0
2008-07-14 10:30:00,66.89,67.12,66.72,67.12,352600.0,26.9809,27.0737,26.9123,27.0737,352600.0
2008-07-14 11:00:00,67.12,67.18,66.67,66.8,215100.0,27.0737,27.0979,26.8922,26.9446,215100.0
2008-07-14 11:30:00,66.81,66.89,66.22,66.52,295400.0,26.9486,26.9809,26.7107,26.8317,295400.0
2008-07-14 12:00:00,66.48,66.76,66.32,66.59,230700.0,26.8155,26.9285,26.751,26.8599,230700.0
2008-07-14 12:30:00,66.6,66.67,66.36,66.39,99100.0,26.8639,26.8922,26.7671,26.7792,99100.0
2008-07-14 13:00:00,66.37,66.45,66.17,66.37,136500.0,26.7712,26.8034,26.6905,26.7712,136500.0
2008-07-14 13:30:00,66.37,66.89,66.3,66.56,175000.0,26.7712,26.9809,26.7429,26.8478,175000.0
2008-07-14 14:00:00,66.58,66.84,66.5,66.74,46600.0,26.8559,26.9607,26.8236,26.9204,46600.0
2008-07-14 14:30:00,66.75,66.89,66.44,66.54,82800.0,26.9244,26.9809,26.7994,26.8397,82800.0
2008-07-14 15:00:00,66.51,66.85,66.36,66.8,154700.0,26.8276,26.9648,26.7671,26.9446,154700.0
2008-07-14 15:30:00,66.82,66.98,66.27,66.3,323900.0,26.9527,27.0172,26.7308,26.7429,323900.0
2008-07-15 09:30:00,64.38,64.71,64.22,64.22,513100.0,25.9685,26.1016,25.9039,25.9039,513100.0
2008-07-15 10:00:00,64.25,64.42,63.77,64.28,423800.0,25.916,25.9846,25.7224,25.9281,423800.0
2008-07-15 10:30:00,64.28,64.63,64.09,64.63,489400.0,25.9281,26.0693,25.8515,26.0693,489400.0
2008-07-15 11:00:00,64.63,65.39,64.63,65.31,638200.0,26.0693,26.3759,26.0693,26.3436,638200.0
2008-07-15 11:30:00,65.32,65.59,64.81,65.51,429800.0,26.3476,26.4565,26.1419,26.4243,429800.0
2008-07-15 12:00:00,65.54,65.7,65.14,65.53,291400.0,26.4364,26.5009,26.275,26.4323,291400.0
2008-07-15 12:30:00,65.53,66.02,65.49,66.0,296500.0,26.4323,26.63,26.4162,26.6219,296500.0
2008-07-15 13:00:00,66.0,66.3,65.39,65.93,572700.0,26.6219,26.7429,26.3759,26.5937,572700.0
2008-07-15 13:30:00,65.95,66.41,65.84,66.07,227500.0,26.6018,26.7873,26.5574,26.6502,227500.0
2008-07-15 14:00:00,66.07,66.3,65.88,66.08,280900.0,26.6502,26.7429,26.5735,26.6542,280900.0
2008-07-15 14:30:00,66.12,66.34,66.04,66.33,95600.0,26.6703,26.7591,26.6381,26.755,95600.0
2008-07-15 15:00:00,66.32,66.62,65.79,65.79,167500.0,26.751,26.872,26.5372,26.5372,167500.0
2008-07-15 15:30:00,65.78,65.93,65.12,65.25,351900.0,26.5332,26.5937,26.267,26.3194,351900.0
2008-07-16 09:30:00,64.41,65.39,64.33,65.36,547200.0,25.9806,26.3759,25.9483,26.3638,547200.0
2008-07-16 10:00:00,65.39,65.53,65.13,65.25,810900.0,26.3759,26.4323,26.271,26.3194,810900.0
2008-07-16 10:30:00,65.26,66.36,65.24,66.21,684100.0,26.3234,26.7671,26.3154,26.7066,684100.0
2008-07-16 11:00:00,66.22,66.76,66.0,66.17,468500.0,26.7107,26.9285,26.6219,26.6905,468500.0
2008-07-16 11:30:00,66.14,66.22,65.21,66.22,183100.0,26.6784,26.7107,26.3033,26.7107,183100.0
2008-07-16 12:00:00,66.23,66.69,65.19,66.63,227700.0,26.7147,26.9002,26.2952,26.876,227700.0
2008-07-16 12:30:00,66.66,66.9,66.48,66.83,141600.0,26.8881,26.9849,26.8155,26.9567,141600.0
2008-07-16 13:00:00,66.83,67.48,66.76,67.4,358000.0,26.9567,27.2189,26.9285,27.1866,358000.0
2008-07-16 13:30:00,67.42,67.48,67.07,67.24,207700.0,27.1947,27.2189,27.0535,27.1221,207700.0
2008-07-16 14:00:00,67.24,67.48,66.9,67.24,224000.0,27.1221,27.2189,26.9849,27.1221,224000.0
2008-07-16 14:30:00,67.23,67.84,67.17,67.73,460100.0,27.1181,27.3641,27.0939,27.3197,460100.0
2008-07-16 15:00:00,67.72,67.86,67.5,67.86,329600.0,27.3157,27.3722,27.227,27.3722,329600.0
2008-07-16 15:30:00,67.86,68.3,67.73,68.25,575100.0,27.3722,27.5497,27.3197,27.5295,575100.0
2008-07-17 09:30:00,70.53,70.82,69.75,69.81,696700.0,28.4492,28.5661,28.1345,28.1587,696700.0
2008-07-17 10:00:00,69.82,69.98,69.31,69.63,566200.0,28.1628,28.2273,27.9571,28.0861,566200.0
2008-07-17 10:30:00,69.63,69.68,69.2,69.31,224000.0,28.0861,28.1063,27.9127,27.9571,224000.0
2008-07-17 11:00:00,69.32,69.95,68.72,69.83,317900.0,27.9611,28.2152,27.7191,28.1668,317900.0
2008-07-17 11:30:00,69.88,69.93,69.25,69.6,236200.0,28.187,28.2071,27.9329,28.074,236200.0
2008-07-17 12:00:00,69.6,69.77,69.39,69.71,131800.0,28.074,28.1426,27.9893,28.1184,131800.0
2008-07-17 12:30:00,69.75,70.03,69.55,69.99,56400.0,28.1345,28.2475,28.0539,28.2313,56400.0
2008-07-17 13:00:00,69.96,70.62,69.81,70.27,210000.0,28.2192,28.4855,28.1587,28.3443,210000.0
2008-07-17 13:30:00,70.25,70.54,70.17,70.35,181600.0,28.3362,28.4532,28.3039,28.3765,181600.0
2008-07-17 14:00:00,70.34,70.73,70.27,70.64,258200.0,28.3725,28.5298,28.3443,28.4935,258200.0
2008-07-17 14:30:00,70.64,70.66,70.01,70.28,183600.0,28.4935,28.5016,28.2394,28.3483,183600.0
2008-07-17 15:00:00,70.3,70.56,70.05,70.4,234200.0,28.3564,28.4613,28.2555,28.3967,234200.0
2008-07-17 15:30:00,70.41,70.64,70.02,70.1,591400.0,28.4008,28.4935,28.2434,28.2757,591400.0
2008-07-18 09:30:00,71.69,71.98,70.99,71.11,641300.0,28.9171,29.034,28.6347,28.6831,641300.0
2008-07-18 10:00:00,71.09,71.23,70.95,71.06,261800.0,28.675,28.7315,28.6186,28.6629,261800.0
2008-07-18 10:30:00,71.06,71.33,70.71,71.2,208400.0,28.6629,28.7718,28.5218,28.7194,208400.0
2008-07-18 11:00:00,71.21,71.97,71.21,71.74,310500.0,28.7234,29.03,28.7234,28.9372,310500.0
2008-07-18 11:30:00,71.74,71.92,71.36,71.75,405800.0,28.9372,29.0098,28.7839,28.9413,405800.0
2008-07-18 12:00:00,71.75,71.81,71.44,71.57,239700.0,28.9413,28.9655,28.8162,28.8687,239700.0
2008-07-18 12:30:00,71.57,71.6,71.08,71.32,170000.0,28.8687,28.8808,28.671,28.7678,170000.0
2008-07-18 13:00:00,71.33,71.5,71.19,71.42,119200.0,28.7718,28.8404,28.7154,28.8081,119200.0
2008-07-18 13:30:00,71.41,71.61,71.28,71.3,312400.0,28.8041,28.8848,28.7517,28.7597,312400.0
2008-07-18 14:00:00,71.28,71.73,71.24,71.63,134800.0,28.7517,28.9332,28.7355,28.8929,134800.0
2008-07-18 14:30:00,71.64,71.72,71.32,71.54,97200.0,28.8969,28.9292,28.7678,28.8566,97200.0
2008-07-18 15:00:00,71.54,71.71,71.42,71.48,138400.0,28.8566,28.9251,28.8081,28.8323,138400.0
2008-07-18 15:30:00,71.47,71.71,71.28,71.56,428700.0,28.8283,28.9251,28.7517,28.8646,428700.0
2008-07-21 09:30:00,74.47,74.57,74.19,74.39,485400.0,30.0384,30.0787,29.9255,30.0061,485400.0
2008-07-21 10:00:00,74.37,74.45,73.84,73.93,669600.0,29.9981,30.0303,29.7843,29.8206,669600.0
2008-07-21 10:30:00,73.91,73.97,73.58,73.71,299900.0,29.8125,29.8367,29.6794,29.7318,299900.0
2008-07-21 11:00:00,73.71,73.96,73.34,73.7,175700.0,29.7318,29.8327,29.5826,29.7278,175700.0
2008-07-21 11:30:00,73.7,73.73,73.01,73.07,237200.0,29.7278,29.7399,29.4495,29.4737,237200.0
2008-07-21 12:00:00,73.07,73.44,72.92,73.4,163400.0,29.4737,29.6229,29.4132,29.6068,163400.0
2008-07-21 12:30:00,73.4,73.68,73.34,73.46,132700.0,29.6068,29.7197,29.5826,29.631,132700.0
2008-07-21 13:00:00,73.47,73.81,73.45,73.75,38600.0,29.635,29.7722,29.627,29.748,38600.0
2008-07-21 13:30:00,73.73,73.81,73.46,73.49,80700.0,29.7399,29.7722,29.631,29.6431,80700.0
2008-07-21 14:00:00,73.49,73.51,73.33,73.41,84600.0,29.6431,29.6512,29.5786,29.6108,84600.0
2008-07-21 14:30:00,73.39,73.46,73.03,73.22,91700.0,29.6028,29.631,29.4576,29.5342,91700.0
2008-07-21 15:00:00,73.22,73.49,73.16,73.33,183100.0,29.5342,29.6431,29.51,29.5786,183100.0
2008-07-21 15:30:00,73.33,73.71,73.1,73.29,264600.0,29.5786,29.7318,29.4858,29.5624,264600.0
2008-07-22 09:30:00,72.3,72.51,72.11,72.43,174600.0,29.1631,29.2478,29.0865,29.2155,174600.0
2008-07-22 10:00:00,72.45,73.12,72.45,72.92,198500.0,29.2236,29.4939,29.2236,29.4132,198500.0
2008-07-22 10:30:00,72.93,73.08,72.86,73.02,127200.0,29.4172,29.4777,29.389,29.4535,127200.0
2008-07-22 11:00:00,73.0,73.77,73.0,73.72,185700.0,29.4455,29.756,29.4455,29.7359,185700.0
2008-07-22 11:30:00,73.73,73.78,73.0,73.11,137000.0,29.7399,29.7601,29.4455,29.4898,137000.0
2008-07-22 12:00:00,73.11,73.59,73.1,73.12,51900.0,29.4898,29.6834,29.4858,29.4939,51900.0
2008-07-22 12:30:00,73.12,73.33,73.09,73.32,46800.0,29.4939,29.5786,29.4818,29.5745,46800.0
2008-07-22 13:00:00,73.34,73.42,73.16,73.21,37100.0,29.5826,29.6149,29.51,29.5302,37100.0
2008-07-22 13:30:00,73.27,73.38,73.11,73.17,46000.0,29.5544,29.5987,29.4898,29.514,46000.0
2008-07-22 14:00:00,73.17,73.27,73.0,73.27,74200.0,29.514,29.5544,29.4455,29.5544,74200.0
2008-07-22 14:30:00,73.26,73.41,72.97,73.41,90500.0,29.5503,29.6108,29.4334,29.6108,90500.0
2008-07-22 15:00:00,73.41,74.1,73.38,74.09,134500.0,29.6108,29.8892,29.5987,29.8851,134500.0
2008-07-22 15:30:00,74.09,74.88,74.0,74.64,573500.0,29.8851,30.2038,29.8488,30.107,573500.0
2008-07-23 09:30:00,75.73,75.73,75.0,75.44,608900.0,30.5466,30.5466,30.2522,30.4297,608900.0
2008-07-23 10:00:00,75.42,76.02,75.39,75.78,306700.0,30.4216,30.6636,30.4095,30.5668,306700.0
2008-07-23 10:30:00,75.77,76.38,75.73,75.86,463600.0,30.5628,30.8088,30.5466,30.5991,463600.0
2008-07-23 11:00:00,75.86,76.33,75.66,76.23,401000.0,30.5991,30.7887,30.5184,30.7483,401000.0
2008-07-23 11:30:00,76.21,76.45,75.7,75.73,412000.0,30.7403,30.8371,30.5345,30.5466,412000.0
2008-07-23 12:00:00,75.73,76.1,74.81,75.51,395300.0,30.5466,30.6959,30.1755,30.4579,395300.0
2008-07-23 12:30:00,75.52,75.81,75.3,75.68,118800.0,30.4619,30.5789,30.3732,30.5265,118800.0
2008-07-23 13:00:00,75.65,75.87,75.57,75.67,81500.0,30.5144,30.6031,30.4821,30.5224,81500.0
2008-07-23 13:30:00,75.66,75.89,75.22,75.37,229300.0,30.5184,30.6112,30.3409,30.4014,229300.0
2008-07-23 14:00:00,75.35,75.87,75.33,75.87,150200.0,30.3934,30.6031,30.3853,30.6031,150200.0
2008-07-23 14:30:00,75.87,76.1,75.5,75.84,231300.0,30.6031,30.6959,30.4539,30.591,231300.0
2008-07-23 15:00:00,75.84,76.06,75.64,75.73,167200.0,30.591,30.6797,30.5103,30.5466,167200.0
2008-07-23 15:30:00,75.73,76.17,75.73,75.92,401100.0,30.5466,30.7241,30.5466,30.6233,401100.0
2008-07-24 09:30:00,76.31,76.31,75.77,75.97,300500.0,30.7806,30.7806,30.5628,30.6434,300500.0
2008-07-24 10:00:00,75.97,76.12,75.63,76.06,242900.0,30.6434,30.704,30.5063,30.6797,242900.0
2008-07-24 10:30:00,76.06,76.22,75.73,75.83,138300.0,30.6797,30.7443,30.5466,30.587,138300.0
2008-07-24 11:00:00,75.81,75.82,75.12,75.14,175300.0,30.5789,30.5829,30.3006,30.3087,175300.0
2008-07-24 11:30:00,75.13,75.61,74.96,75.43,268800.0,30.3046,30.4982,30.2361,30.4256,268800.0
2008-07-24 12:00:00,75.44,75.54,75.14,75.15,109600.0,30.4297,30.47,30.3087,30.3127,109600.0
2008-07-24 12:30:00,75.18,75.23,74.87,75.12,79200.0,30.3248,30.345,30.1997,30.3006,79200.0
2008-07-24 13:00:00,75.14,75.2,74.95,75.1,78600.0,30.3087,30.3329,30.232,30.2925,78600.0
2008-07-24 13:30:00,75.1,75.17,74.88,74.95,97900.0,30.2925,30.3208,30.2038,30.232,97900.0
2008-07-24 14:00:00,74.94,75.04,74.56,74.78,132200.0,30.228,30.2683,30.0747,30.1634,132200.0
2008-07-24 14:30:00,74.78,74.83,74.56,74.65,220400.0,30.1634,30.1836,30.0747,30.111,220400.0
2008-07-24 15:00:00,74.62,74.81,74.44,74.46,133300.0,30.0989,30.1755,30.0263,30.0344,133300.0
2008-07-24 15:30:00,74.46,74.63,74.11,74.19,302500.0,30.0344,30.1029,29.8932,29.9255,302500.0
2008-07-25 09:30:00,74.48,75.21,74.28,75.07,340900.0,30.0424,30.3369,29.9618,30.2804,340900.0
2008-07-25 10:00:00,75.06,75.52,74.77,74.8,336800.0,30.2764,30.4619,30.1594,30.1715,336800.0
2008-07-25 10:30:00,74.75,75.25,74.61,74.76,416400.0,30.1513,30.353,30.0949,30.1554,416400.0
2008-07-25 11:00:00,74.79,75.18,74.66,74.75,325500.0,30.1675,30.3248,30.115,30.1513,325500.0
2008-07-25 11:30:00,74.78,74.88,74.47,74.66,114400.0,30.1634,30.2038,30.0384,30.115,114400.0
2008-07-25 12:00:00,74.64,74.65,74.17,74.56,106600.0,30.107,30.111,29.9174,30.0747,106600.0
2008-07-25 12:30:00,74.51,74.73,74.36,74.53,61000.0,30.0545,30.1433,29.994,30.0626,61000.0
2008-07-25 13:00:00,74.55,74.87,74.15,74.18,126400.0,30.0707,30.1997,29.9093,29.9214,126400.0
2008-07-25 13:30:00,74.19,74.32,74.02,74.07,154700.0,29.9255,29.9779,29.8569,29.8771,154700.0
2008-07-25 14:00:00,74.06,74.17,73.94,73.98,113400.0,29.873,29.9174,29.8246,29.8408,113400.0
2008-07-25 14:30:00,73.97,74.46,73.97,74.45,85000.0,29.8367,30.0344,29.8367,30.0303,85000.0
2008-07-25 15:00:00,74.41,74.48,74.05,74.07,117800.0,30.0142,30.0424,29.869,29.8771,117800.0
2008-07-25 15:30:00,74.07,74.56,73.97,74.47,136000.0,29.8771,30.0747,29.8367,30.0384,136000.0
2008-07-28 09:30:00,74.87,75.08,74.6,74.75,130000.0,30.1997,30.2845,30.0908,30.1513,130000.0
2008-07-28 10:00:00,74.75,75.0,74.51,74.75,95200.0,30.1513,30.2522,30.0545,30.1513,95200.0
2008-07-28 10:30:00,74.79,74.83,74.3,74.32,178700.0,30.1675,30.1836,29.9698,29.9779,178700.0
2008-07-28 11:00:00,74.29,74.38,73.76,73.88,268600.0,29.9658,30.0021,29.752,29.8004,268600.0
2008-07-28 11:30:00,73.87,74.33,73.84,74.23,81100.0,29.7964,29.9819,29.7843,29.9416,81100.0
2008-07-28 12:00:00,74.22,74.51,74.12,74.16,38000.0,29.9376,30.0545,29.8972,29.9134,38000.0
2008-07-28 12:30:00,74.16,74.21,73.77,73.87,45000.0,29.9134,29.9335,29.756,29.7964,45000.0
2008-07-28 13:00:00,73.89,74.07,73.81,73.96,50000.0,29.8045,29.8771,29.7722,29.8327,50000.0
2008-07-28 13:30:00,73.97,74.03,73.67,73.69,93800.0,29.8367,29.8609,29.7157,29.7238,93800.0
2008-07-28 14:00:00,73.72,73.82,73.69,73.7,116200.0,29.7359,29.7762,29.7238,29.7278,116200.0
2008-07-28 14:30:00,73.69,73.89,73.49,73.56,109800.0,29.7238,29.8045,29.6431,29.6713,109800.0
2008-07-28 15:00:00,73.56,73.78,73.53,73.66,131600.0,29.6713,29.7601,29.6592,29.7117,131600.0
2008-07-28 15:30:00,73.64,73.72,73.33,73.54,318500.0,29.7036,29.7359,29.5786,29.6633,318500.0
2008-07-29 09:30:00,73.09,73.63,72.9,73.35,183100.0,29.4818,29.6996,29.4051,29.5866,183100.0
2008-07-29 10:00:00,73.39,74.05,73.39,73.84,159900.0,29.6028,29.869,29.6028,29.7843,159900.0
2008-07-29 10:30:00,73.83,74.5,73.8,74.07,404200.0,29.7803,30.0505,29.7681,29.8771,404200.0
2008-07-29 11:00:00,74.11,74.25,73.78,74.11,368100.0,29.8932,29.9497,29.7601,29.8932,368100.0
2008-07-29 11:30:00,74.12,74.7,74.06,74.14,196000.0,29.8972,30.1312,29.873,29.9053,196000.0
2008-07-29 12:00:00,74.17,74.46,74.17,74.41,65700.0,29.9174,30.0344,29.9174,30.0142,65700.0
2008-07-29 12:30:00,74.41,74.61,74.3,74.54,74400.0,30.0142,30.0949,29.9698,30.0666,74400.0
2008-07-29 13:00:00,74.54,74.54,74.15,74.36,133300.0,30.0666,30.0666,29.9093,29.994,133300.0
2008-07-29 13:30:00,74.36,74.55,74.22,74.23,78700.0,29.994,30.0707,29.9376,29.9416,78700.0
2008-07-29 14:00:00,74.24,74.37,73.99,74.07,220100.0,29.9456,29.9981,29.8448,29.8771,220100.0
2008-07-29 14:30:00,74.09,74.14,73.8,74.03,81100.0,29.8851,29.9053,29.7681,29.8609,81100.0
2008-07-29 15:00:00,74.01,74.69,74.01,74.61,109500.0,29.8529,30.1271,29.8529,30.0949,109500.0
2008-07-29 15:30:00,74.61,74.85,74.44,74.72,354000.0,30.0949,30.1917,30.0263,30.1392,354000.0
2008-07-30 09:30:00,75.78,76.02,75.65,75.72,616600.0,30.5668,30.6636,30.5144,30.5426,616600.0
2008-07-30 10:00:00,75.69,76.09,75.67,75.83,177500.0,30.5305,30.6918,30.5224,30.587,177500.0
2008-07-30 10:30:00,75.79,76.03,75.64,75.74,546800.0,30.5708,30.6676,30.5103,30.5507,546800.0
2008-07-30 11:00:00,75.68,76.12,75.61,76.12,272200.0,30.5265,30.704,30.4982,30.704,272200.0
2008-07-30 11:30:00,76.07,76.08,75.49,75.67,326400.0,30.6838,30.6878,30.4498,30.5224,326400.0
2008-07-30 12:00:00,75.62,75.74,75.42,75.52,75400.0,30.5023,30.5507,30.4216,30.4619,75400.0
2008-07-30 12:30:00,75.52,75.53,74.97,75.24,177600.0,30.4619,30.466,30.2401,30.349,177600.0
2008-07-30 13:00:00,75.24,75.74,75.06,75.55,168700.0,30.349,30.5507,30.2764,30.474,168700.0
2008-07-30 13:30:00,75.59,75.82,75.41,75.62,114500.0,30.4902,30.5829,30.4176,30.5023,114500.0
2008-07-30 14:00:00,75.58,75.96,75.42,75.93,113200.0,30.4861,30.6394,30.4216,30.6273,113200.0
2008-07-30 14:30:00,75.94,76.1,75.82,75.84,86900.0,30.6313,30.6959,30.5829,30.591,86900.0
2008-07-30 15:00:00,75.84,76.31,75.7,76.29,214000.0,30.591,30.7806,30.5345,30.7725,214000.0
2008-07-30 15:30:00,76.29,76.69,76.2,76.21,498200.0,30.7725,30.9339,30.7362,30.7403,498200.0
2008-07-31 09:30:00,75.13,75.58,74.99,75.36,401400.0,30.3046,30.4861,30.2482,30.3974,401400.0
2008-07-31 10:00:00,75.42,76.0,75.24,75.63,242500.0,30.4216,30.6555,30.349,30.5063,242500.0
2008-07-31 10:30:00,75.61,75.73,75.38,75.63,134000.0,30.4982,30.5466,30.4055,30.5063,134000.0
2008-07-31 11:00:00,75.61,75.63,75.21,75.24,63600.0,30.4982,30.5063,30.3369,30.349,63600.0
2008-07-31 11:30:00,75.24,75.64,75.19,75.39,126300.0,30.349,30.5103,30.3288,30.4095,126300.0
2008-07-31 12:00:00,75.36,75.36,75.04,75.24,40900.0,30.3974,30.3974,30.2683,30.349,40900.0
2008-07-31 12:30:00,75.21,75.41,75.15,75.32,28700.0,30.3369,30.4176,30.3127,30.3813,28700.0
2008-07-31 13:00:00,75.32,75.37,75.18,75.25,51900.0,30.3813,30.4014,30.3248,30.353,51900.0
2008-07-31 13:30:00,75.26,75.39,75.18,75.18,59700.0,30.3571,30.4095,30.3248,30.3248,59700.0
2008-07-31 14:00:00,75.2,75.47,75.15,75.34,53300.0,30.3329,30.4418,30.3127,30.3893,53300.0
2008-07-31 14:30:00,75.38,75.73,75.38,75.42,54700.0,30.4055,30.5466,30.4055,30.4216,54700.0
2008-07-31 15:00:00,75.44,75.6,75.29,75.47,47800.0,30.4297,30.4942,30.3692,30.4418,47800.0
2008-07-31 15:30:00,75.44,75.44,74.72,74.92,269500.0,30.4297,30.4297,30.1392,30.2199,269500.0
2008-08-01 09:30:00,75.64,75.64,74.37,74.51,425400.0,30.5103,30.5103,29.9981,30.0545,425400.0
2008-08-01 10:00:00,74.51,74.8,73.98,74.38,407700.0,30.0545,30.1715,29.8408,30.0021,407700.0
2008-08-01 10:30:00,74.35,74.74,74.14,74.72,255300.0,29.99,30.1473,29.9053,30.1392,255300.0
2008-08-01 11:00:00,74.73,74.91,74.48,74.6,116200.0,30.1433,30.2159,30.0424,30.0908,116200.0
2008-08-01 11:30:00,74.6,75.03,74.28,74.98,315800.0,30.0908,30.2643,29.9618,30.2441,315800.0
2008-08-01 12:00:00,74.95,74.97,74.69,74.81,77000.0,30.232,30.2401,30.1271,30.1755,77000.0
2008-08-01 12:30:00,74.79,74.98,74.68,74.7,83300.0,30.1675,30.2441,30.1231,30.1312,83300.0
2008-08-01 13:00:00,74.67,74.98,74.28,74.97,254900.0,30.1191,30.2441,29.9618,30.2401,254900.0
2008-08-01 13:30:00,74.97,75.18,74.75,75.14,83000.0,30.2401,30.3248,30.1513,30.3087,83000.0
2008-08-01 14:00:00,75.13,75.27,74.72,75.18,147500.0,30.3046,30.3611,30.1392,30.3248,147500.0
2008-08-01 14:30:00,75.24,75.35,74.96,75.35,91500.0,30.349,30.3934,30.2361,30.3934,91500.0
2008-08-01 15:00:00,75.4,75.46,75.06,75.41,182300.0,30.4135,30.4377,30.2764,30.4176,182300.0
2008-08-01 15:30:00,75.41,75.79,75.23,75.32,250400.0,30.4176,30.5708,30.345,30.3813,250400.0
2008-08-04 09:30:00,73.79,73.98,73.51,73.73,271700.0,29.7641,29.8408,29.6512,29.7399,271700.0
2008-08-04 10:00:00,73.73,74.03,73.6,73.78,306500.0,29.7399,29.8609,29.6875,29.7601,306500.0
2008-08-04 10:30:00,73.74,73.8,73.37,73.68,91000.0,29.7439,29.7681,29.5947,29.7197,91000.0
2008-08-04 11:00:00,73.65,73.69,73.26,73.44,432700.0,29.7076,29.7238,29.5503,29.6229,432700.0
2008-08-04 11:30:00,73.45,74.21,73.45,73.86,141700.0,29.627,29.9335,29.627,29.7924,141700.0
2008-08-04 12:00:00,73.82,74.11,73.67,74.02,50100.0,29.7762,29.8932,29.7157,29.8569,50100.0
2008-08-04 12:30:00,74.06,74.14,73.69,73.69,47200.0,29.873,29.9053,29.7238,29.7238,47200.0
2008-08-04 13:00:00,73.68,73.79,73.6,73.67,33800.0,29.7197,29.7641,29.6875,29.7157,33800.0
2008-08-04 13:30:00,73.64,73.88,73.64,73.84,35700.0,29.7036,29.8004,29.7036,29.7843,35700.0
2008-08-04 14:00:00,73.87,74.27,73.79,74.27,54000.0,29.7964,29.9577,29.7641,29.9577,54000.0
2008-08-04 14:30:00,74.31,74.57,74.27,74.41,111100.0,29.9739,30.0787,29.9577,30.0142,111100.0
2008-08-04 15:00:00,74.43,74.46,74.06,74.08,134200.0,30.0223,30.0344,29.873,29.8811,134200.0
2008-08-04 15:30:00,74.01,74.44,73.72,73.91,165200.0,29.8529,30.0263,29.7359,29.8125,165200.0
2008-08-05 09:30:00,75.32,75.51,75.01,75.38,442400.0,30.3813,30.4579,30.2562,30.4055,442400.0
2008-08-05 10:00:00,75.38,75.5,75.27,75.27,259800.0,30.4055,30.4539,30.3611,30.3611,259800.0
2008-08-05 10:30:00,75.29,75.47,75.14,75.28,106800.0,30.3692,30.4418,30.3087,30.3651,106800.0
2008-08-05 11:00:00,75.29,75.85,75.26,75.81,199800.0,30.3692,30.595,30.3571,30.5789,199800.0
2008-08-05 11:30:00,75.83,75.86,75.33,75.78,366100.0,30.587,30.5991,30.3853,30.5668,366100.0
2008-08-05 12:00:00,75.75,75.77,75.56,75.72,84300.0,30.5547,30.5628,30.4781,30.5426,84300.0
2008-08-05 12:30:00,75.74,75.76,75.62,75.64,43700.0,30.5507,30.5587,30.5023,30.5103,43700.0
2008-08-05 13:00:00,75.65,75.73,75.61,75.69,37800.0,30.5144,30.5466,30.4982,30.5305,37800.0
2008-08-05 13:30:00,75.67,75.73,75.62,75.66,32600.0,30.5224,30.5466,30.5023,30.5184,32600.0
2008-08-05 14:00:00,75.63,76.19,75.28,75.9,244100.0,30.5063,30.7322,30.3651,30.6152,244100.0
2008-08-05 14:30:00,75.92,76.49,75.83,76.28,263300.0,30.6233,30.8532,30.587,30.7685,263300.0
2008-08-05 15:00:00,76.28,76.42,76.19,76.26,104000.0,30.7685,30.825,30.7322,30.7604,104000.0
2008-08-05 15:30:00,76.24,76.33,76.08,76.19,251500.0,30.7524,30.7887,30.6878,30.7322,251500.0
2008-08-06 09:30:00,75.28,75.4,75.01,75.03,150300.0,30.3651,30.4135,30.2562,30.2643,150300.0
2008-08-06 10:00:00,75.05,75.36,75.03,75.14,78700.0,30.2724,30.3974,30.2643,30.3087,78700.0
2008-08-06 10:30:00,75.16,75.22,75.01,75.14,72600.0,30.3167,30.3409,30.2562,30.3087,72600.0
2008-08-06 11:00:00,75.12,75.39,74.95,75.34,157800.0,30.3006,30.4095,30.232,30.3893,157800.0
2008-08-06 11:30:00,75.35,75.46,75.05,75.2,95300.0,30.3934,30.4377,30.2724,30.3329,95300.0
2008-08-06 12:00:00,75.19,75.35,75.13,75.27,56900.0,30.3288,30.3934,30.3046,30.3611,56900.0
2008-08-06 12:30:00,75.25,75.47,75.08,75.15,39600.0,30.353,30.4418,30.2845,30.3127,39600.0
2008-08-06 13:00:00,75.12,75.28,75.04,75.23,39700.0,30.3006,30.3651,30.2683,30.345,39700.0
2008-08-06 13:30:00,75.24,75.28,74.95,75.07,41300.0,30.349,30.3651,30.232,30.2804,41300.0
2008-08-06 14:00:00,75.07,75.4,75.01,75.27,42500.0,30.2804,30.4135,30.2562,30.3611,42500.0
2008-08-06 14:30:00,75.27,75.47,75.18,75.42,50200.0,30.3611,30.4418,30.3248,30.4216,50200.0
2008-08-06 15:00:00,75.42,75.62,75.23,75.25,120800.0,30.4216,30.5023,30.345,30.353,120800.0
2008-08-06 15:30:00,75.24,75.37,75.15,75.23,114500.0,30.349,30.4014,30.3127,30.345,114500.0
2008-08-07 09:30:00,74.29,74.29,73.96,74.15,212800.0,29.9658,29.9658,29.8327,29.9093,212800.0
2008-08-07 10:00:00,74.17,74.5,73.97,74.45,417600.0,29.9174,30.0505,29.8367,30.0303,417600.0
2008-08-07 10:30:00,74.47,74.47,74.1,74.46,87400.0,30.0384,30.0384,29.8892,30.0344,87400.0
2008-08-07 11:00:00,74.46,74.57,74.11,74.17,116800.0,30.0344,30.0787,29.8932,29.9174,116800.0
2008-08-07 11:30:00,74.17,74.4,74.0,74.06,89600.0,29.9174,30.0102,29.8488,29.873,89600.0
2008-08-07 12:00:00,74.07,74.2,73.83,74.13,79200.0,29.8771,29.9295,29.7803,29.9013,79200.0
2008-08-07 12:30:00,74.14,74.4,74.08,74.36,51000.0,29.9053,30.0102,29.8811,29.994,51000.0
2008-08-07 13:00:00,74.37,74.4,74.21,74.33,49700.0,29.9981,30.0102,29.9335,29.9819,49700.0
2008-08-07 13:30:00,74.37,74.39,74.08,74.08,55000.0,29.9981,30.0061,29.8811,29.8811,55000.0
2008-08-07 14:00:00,74.12,74.28,73.98,74.2,83900.0,29.8972,29.9618,29.8408,29.9295,83900.0
2008-08-07 14:30:00,74.2,74.27,74.02,74.06,167500.0,29.9295,29.9577,29.8569,29.873,167500.0
2008-08-07 15:00:00,74.01,74.28,73.91,74.15,267200.0,29.8529,29.9618,29.8125,29.9093,267200.0
2008-08-07 15:30:00,74.15,74.28,73.8,74.13,675400.0,29.9093,29.9618,29.7681,29.9013,675400.0
2008-08-08 09:30:00,73.66,74.43,73.55,74.13,177200.0,29.7117,30.0223,29.6673,29.9013,177200.0
2008-08-08 10:00:00,74.14,75.11,73.99,74.71,194500.0,29.9053,30.2966,29.8448,30.1352,194500.0
2008-08-08 10:30:00,74.71,74.91,74.48,74.5,81400.0,30.1352,30.2159,30.0424,30.0505,81400.0
2008-08-08 11:00:00,74.55,74.93,74.38,74.74,62100.0,30.0707,30.2239,30.0021,30.1473,62100.0
2008-08-08 11:30:00,74.69,74.81,74.5,74.76,57000.0,30.1271,30.1755,30.0505,30.1554,57000.0
2008-08-08 12:00:00,74.74,74.9,74.72,74.81,65600.0,30.1473,30.2118,30.1392,30.1755,65600.0
2008-08-08 12:30:00,74.8,74.91,74.73,74.75,49100.0,30.1715,30.2159,30.1433,30.1513,49100.0
2008-08-08 13:00:00,74.75,74.97,74.69,74.96,33300.0,30.1513,30.2401,30.1271,30.2361,33300.0
2008-08-08 13:30:00,74.98,75.05,74.78,74.82,59500.0,30.2441,30.2724,30.1634,30.1796,59500.0
2008-08-08 14:00:00,74.83,75.04,74.78,74.96,98900.0,30.1836,30.2683,30.1634,30.2361,98900.0
2008-08-08 14:30:00,75.0,75.05,74.59,74.85,176600.0,30.2522,30.2724,30.0868,30.1917,176600.0
2008-08-08 15:00:00,74.87,74.97,74.64,74.89,80900.0,30.1997,30.2401,30.107,30.2078,80900.0
2008-08-08 15:30:00,74.87,75.07,74.61,74.71,246900.0,30.1997,30.2804,30.0949,30.1352,246900.0
2008-08-11 09:30:00,74.71,74.85,74.29,74.75,198100.0,30.1352,30.1917,29.9658,30.1513,198100.0
2008-08-11 10:00:00,74.78,74.78,74.57,74.69,184500.0,30.1634,30.1634,30.0787,30.1271,184500.0
2008-08-11 10:30:00,74.69,74.9,74.57,74.81,159700.0,30.1271,30.2118,30.0787,30.1755,159700.0
2008-08-11 11:00:00,74.82,74.98,74.7,74.76,226100.0,30.1796,30.2441,30.1312,30.1554,226100.0
2008-08-11 11:30:00,74.78,75.19,74.74,74.91,415600.0,30.1634,30.3288,30.1473,30.2159,415600.0
2008-08-11 12:00:00,74.88,75.08,74.8,75.05,222900.0,30.2038,30.2845,30.1715,30.2724,222900.0
2008-08-11 12:30:00,75.06,75.24,75.04,75.13,349600.0,30.2764,30.349,30.2683,30.3046,349600.0
2008-08-11 13:00:00,75.13,75.42,75.1,75.38,151900.0,30.3046,30.4216,30.2925,30.4055,151900.0
2008-08-11 13:30:00,75.38,75.43,75.17,75.24,168100.0,30.4055,30.4256,30.3208,30.349,168100.0
2008-08-11 14:00:00,75.24,75.37,75.24,75.34,140200.0,30.349,30.4014,30.349,30.3893,140200.0
2008-08-11 14:30:00,75.34,75.38,75.07,75.24,152700.0,30.3893,30.4055,30.2804,30.349,152700.0
2008-08-11 15:00:00,75.24,75.34,74.97,75.03,137800.0,30.349,30.3893,30.2401,30.2643,137800.0
2008-08-11 15:30:00,75.01,75.13,74.73,75.06,219800.0,30.2562,30.3046,30.1433,30.2764,219800.0
2008-08-12 09:30:00,74.77,74.85,74.46,74.64,161700.0,30.1594,30.1917,30.0344,30.107,161700.0
2008-08-12 10:00:00,74.67,74.72,74.37,74.37,227900.0,30.1191,30.1392,29.9981,29.9981,227900.0
2008-08-12 10:30:00,74.34,74.41,74.2,74.36,171900.0,29.986,30.0142,29.9295,29.994,171900.0
2008-08-12 11:00:00,74.38,74.8,74.21,74.8,92700.0,30.0021,30.1715,29.9335,30.1715,92700.0
2008-08-12 11:30:00,74.8,74.91,74.63,74.63,72800.0,30.1715,30.2159,30.1029,30.1029,72800.0
2008-08-12 12:00:00,74.61,74.74,74.58,74.66,87700.0,30.0949,30.1473,30.0828,30.115,87700.0
2008-08-12 12:30:00,74.66,74.85,74.61,74.79,42100.0,30.115,30.1917,30.0949,30.1675,42100.0
2008-08-12 13:00:00,74.76,74.82,74.56,74.65,62700.0,30.1554,30.1796,30.0747,30.111,62700.0
2008-08-12 13:30:00,74.65,74.78,74.55,74.61,85600.0,30.111,30.1634,30.0707,30.0949,85600.0
2008-08-12 14:00:00,74.63,74.7,74.19,74.47,119800.0,30.1029,30.1312,29.9255,30.0384,119800.0
2008-08-12 14:30:00,74.47,74.47,73.98,73.99,48300.0,30.0384,30.0384,29.8408,29.8448,48300.0
2008-08-12 15:00:00,73.99,74.19,73.67,74.0,329500.0,29.8448,29.9255,29.7157,29.8488,329500.0
2008-08-12 15:30:00,73.98,74.23,73.6,74.19,432900.0,29.8408,29.9416,29.6875,29.9255,432900.0
2008-08-13 09:30:00,72.57,72.8,72.32,72.61,224000.0,29.272,29.3648,29.1712,29.2881,224000.0
2008-08-13 10:00:00,72.6,72.61,72.15,72.15,287700.0,29.2841,29.2881,29.1026,29.1026,287700.0
2008-08-13 10:30:00,72.15,72.61,71.91,72.22,420000.0,29.1026,29.2881,29.0058,29.1308,420000.0
2008-08-13 11:00:00,72.2,72.43,71.83,72.19,133800.0,29.1228,29.2155,28.9735,29.1187,133800.0
2008-08-13 11:30:00,72.18,72.48,71.82,71.83,135600.0,29.1147,29.2357,28.9695,28.9735,135600.0
2008-08-13 12:00:00,71.83,72.07,71.74,72.02,132600.0,28.9735,29.0703,28.9372,29.0502,132600.0
2008-08-13 12:30:00,72.02,72.35,72.02,72.31,115500.0,29.0502,29.1833,29.0502,29.1671,115500.0
2008-08-13 13:00:00,72.3,72.51,71.98,72.41,183300.0,29.1631,29.2478,29.034,29.2075,183300.0
2008-08-13 13:30:00,72.39,72.71,72.29,72.62,163500.0,29.1994,29.3285,29.1591,29.2922,163500.0
2008-08-13 14:00:00,72.62,72.68,72.37,72.37,135400.0,29.2922,29.3164,29.1913,29.1913,135400.0
2008-08-13 14:30:00,72.37,72.8,72.23,72.78,116600.0,29.1913,29.3648,29.1349,29.3567,116600.0
2008-08-13 15:00:00,72.8,72.85,72.56,72.6,163000.0,29.3648,29.385,29.268,29.2841,163000.0
2008-08-13 15:30:00,72.61,72.79,72.34,72.68,395500.0,29.2881,29.3608,29.1792,29.3164,395500.0
2008-08-14 09:30:00,71.79,72.92,71.79,72.87,220300.0,28.9574,29.4132,28.9574,29.393,220300.0
2008-08-14 10:00:00,72.84,72.97,72.45,72.56,153200.0,29.3809,29.4334,29.2236,29.268,153200.0
2008-08-14 10:30:00,72.57,73.11,72.56,72.83,167700.0,29.272,29.4898,29.268,29.3769,167700.0
2008-08-14 11:00:00,72.83,73.13,72.77,72.83,70800.0,29.3769,29.4979,29.3527,29.3769,70800.0
2008-08-14 11:30:00,72.84,72.9,72.77,72.77,46600.0,29.3809,29.4051,29.3527,29.3527,46600.0
2008-08-14 12:00:00,72.8,72.89,72.68,72.7,37000.0,29.3648,29.4011,29.3164,29.3245,37000.0
2008-08-14 12:30:00,72.69,73.24,72.62,73.22,168500.0,29.3204,29.5423,29.2922,29.5342,168500.0
2008-08-14 13:00:00,73.21,73.42,73.14,73.17,118800.0,29.5302,29.6149,29.5019,29.514,118800.0
2008-08-14 13:30:00,73.11,73.2,72.98,73.08,53200.0,29.4898,29.5261,29.4374,29.4777,53200.0
2008-08-14 14:00:00,73.13,73.28,73.06,73.1,95200.0,29.4979,29.5584,29.4697,29.4858,95200.0
2008-08-14 14:30:00,73.1,73.14,72.76,72.83,71600.0,29.4858,29.5019,29.3487,29.3769,71600.0
2008-08-14 15:00:00,72.8,73.08,72.66,72.88,119700.0,29.3648,29.4777,29.3083,29.3971,119700.0
2008-08-14 15:30:00,72.88,73.25,72.84,73.03,200800.0,29.3971,29.5463,29.3809,29.4576,200800.0
2008-08-15 09:30:00,71.68,72.47,71.68,72.21,345300.0,28.913,29.2317,28.913,29.1268,345300.0
2008-08-15 10:00:00,72.22,72.46,71.76,72.4,283900.0,29.1308,29.2276,28.9453,29.2034,283900.0
2008-08-15 10:30:00,72.39,72.44,72.2,72.32,147700.0,29.1994,29.2196,29.1228,29.1712,147700.0
2008-08-15 11:00:00,72.31,72.31,72.02,72.07,122200.0,29.1671,29.1671,29.0502,29.0703,122200.0
2008-08-15 11:30:00,72.09,72.16,71.97,72.13,86100.0,29.0784,29.1066,29.03,29.0945,86100.0
2008-08-15 12:00:00,72.14,72.26,71.99,72.02,48700.0,29.0986,29.147,29.0381,29.0502,48700.0
2008-08-15 12:30:00,72.04,72.2,71.93,72.08,55500.0,29.0582,29.1228,29.0139,29.0744,55500.0
2008-08-15 13:00:00,72.07,72.38,72.07,72.36,200300.0,29.0703,29.1954,29.0703,29.1873,200300.0
2008-08-15 13:30:00,72.34,72.41,72.23,72.29,114500.0,29.1792,29.2075,29.1349,29.1591,114500.0
2008-08-15 14:00:00,72.29,72.29,72.08,72.14,115400.0,29.1591,29.1591,29.0744,29.0986,115400.0
2008-08-15 14:30:00,72.18,72.39,72.12,72.32,89500.0,29.1147,29.1994,29.0905,29.1712,89500.0
2008-08-15 15:00:00,72.32,72.54,72.31,72.54,124300.0,29.1712,29.2599,29.1671,29.2599,124300.0
2008-08-15 15:30:00,72.52,72.54,72.38,72.51,228600.0,29.2518,29.2599,29.1954,29.2478,228600.0
2008-08-18 09:30:00,72.47,72.47,71.94,72.03,160400.0,29.2317,29.2317,29.0179,29.0542,160400.0
2008-08-18 10:00:00,72.03,72.29,71.91,72.1,76500.0,29.0542,29.1591,29.0058,29.0824,76500.0
2008-08-18 10:30:00,72.08,72.53,72.02,72.49,166200.0,29.0744,29.2559,29.0502,29.2397,166200.0
2008-08-18 11:00:00,72.49,72.69,72.39,72.58,160100.0,29.2397,29.3204,29.1994,29.276,160100.0
2008-08-18 11:30:00,72.56,72.72,72.11,72.11,77600.0,29.268,29.3325,29.0865,29.0865,77600.0
2008-08-18 12:00:00,72.11,72.11,71.86,71.98,61600.0,29.0865,29.0865,28.9856,29.034,61600.0
2008-08-18 12:30:00,71.98,72.34,71.98,72.27,209100.0,29.034,29.1792,29.034,29.151,209100.0
2008-08-18 13:00:00,72.28,72.56,72.25,72.56,107200.0,29.155,29.268,29.1429,29.268,107200.0
2008-08-18 13:30:00,72.54,72.61,72.38,72.44,75500.0,29.2599,29.2881,29.1954,29.2196,75500.0
2008-08-18 14:00:00,72.44,72.44,72.02,72.1,162300.0,29.2196,29.2196,29.0502,29.0824,162300.0
2008-08-18 14:30:00,72.12,72.24,72.02,72.21,69100.0,29.0905,29.1389,29.0502,29.1268,69100.0
2008-08-18 15:00:00,72.19,72.3,71.83,71.99,165400.0,29.1187,29.1631,28.9735,29.0381,165400.0
2008-08-18 15:30:00,71.95,72.1,71.83,71.93,178300.0,29.0219,29.0824,28.9735,29.0139,178300.0
2008-08-19 09:30:00,69.88,70.1,69.73,69.9,567500.0,28.187,28.2757,28.1265,28.195,567500.0
2008-08-19 10:00:00,69.89,69.98,69.58,69.69,288300.0,28.191,28.2273,28.066,28.1103,288300.0
2008-08-19 10:30:00,69.68,69.85,69.49,69.68,133700.0,28.1063,28.1749,28.0297,28.1063,133700.0
2008-08-19 11:00:00,69.68,69.84,69.52,69.57,170500.0,28.1063,28.1708,28.0418,28.0619,170500.0
2008-08-19 11:30:00,69.58,69.73,69.48,69.48,304300.0,28.066,28.1265,28.0256,28.0256,304300.0
2008-08-19 12:00:00,69.51,69.93,69.48,69.9,153200.0,28.0377,28.2071,28.0256,28.195,153200.0
2008-08-19 12:30:00,69.9,70.05,69.8,69.95,140400.0,28.195,28.2555,28.1547,28.2152,140400.0
2008-08-19 13:00:00,69.93,70.15,69.93,70.07,88000.0,28.2071,28.2959,28.2071,28.2636,88000.0
2008-08-19 13:30:00,70.07,70.23,69.98,70.07,102700.0,28.2636,28.3281,28.2273,28.2636,102700.0
2008-08-19 14:00:00,70.05,70.21,69.85,69.92,70100.0,28.2555,28.3201,28.1749,28.2031,70100.0
2008-08-19 14:30:00,69.92,70.17,69.9,69.96,68400.0,28.2031,28.3039,28.195,28.2192,68400.0
2008-08-19 15:00:00,69.97,70.31,69.86,70.2,161600.0,28.2233,28.3604,28.1789,28.316,161600.0
2008-08-19 15:30:00,70.19,70.28,69.97,70.21,206900.0,28.312,28.3483,28.2233,28.3201,206900.0
2008-08-20 09:30:00,69.54,69.65,69.36,69.51,181700.0,28.3761,28.421,28.3027,28.3639,181700.0
2008-08-20 10:00:00,69.54,69.79,69.39,69.46,143100.0,28.3761,28.4781,28.3149,28.3435,143100.0
2008-08-20 10:30:00,69.49,70.1,69.47,70.04,159900.0,28.3557,28.6046,28.3475,28.5801,159900.0
2008-08-20 11:00:00,70.07,70.17,69.8,70.06,149700.0,28.5924,28.6332,28.4822,28.5883,149700.0
2008-08-20 11:30:00,70.06,70.06,69.68,69.85,62700.0,28.5883,28.5883,28.4332,28.5026,62700.0
2008-08-20 12:00:00,69.82,69.88,69.56,69.63,92100.0,28.4904,28.5149,28.3843,28.4128,92100.0
2008-08-20 12:30:00,69.62,69.72,69.39,69.67,136000.0,28.4088,28.4496,28.3149,28.4292,136000.0
2008-08-20 13:00:00,69.65,69.83,69.59,69.78,83400.0,28.421,28.4944,28.3965,28.474,83400.0
2008-08-20 13:30:00,69.81,69.86,69.77,69.78,40700.0,28.4863,28.5067,28.47,28.474,40700.0
2008-08-20 14:00:00,69.78,69.78,69.5,69.72,132100.0,28.474,28.474,28.3598,28.4496,132100.0
2008-08-20 14:30:00,69.68,69.85,69.53,69.84,103600.0,28.4332,28.5026,28.372,28.4985,103600.0
2008-08-20 15:00:00,69.83,69.88,69.7,69.75,85600.0,28.4944,28.5149,28.4414,28.4618,85600.0
2008-08-20 15:30:00,69.74,70.31,69.59,70.23,206700.0,28.4577,28.6903,28.3965,28.6577,206700.0
2008-08-21 09:30:00,68.34,68.91,68.28,68.83,293300.0,27.8864,28.119,27.862,28.0864,293300.0
2008-08-21 10:00:00,68.81,69.37,68.68,69.02,130100.0,28.0782,28.3067,28.0252,28.1639,130100.0
2008-08-21 10:30:00,69.0,69.04,68.66,68.76,91700.0,28.1558,28.1721,28.017,28.0578,91700.0
2008-08-21 11:00:00,68.84,68.89,68.5,68.58,115000.0,28.0905,28.1109,27.9517,27.9844,115000.0
2008-08-21 11:30:00,68.58,68.89,68.5,68.74,97000.0,27.9844,28.1109,27.9517,28.0497,97000.0
2008-08-21 12:00:00,68.76,68.91,68.65,68.68,68400.0,28.0578,28.119,28.0129,28.0252,68400.0
2008-08-21 12:30:00,68.71,68.9,68.71,68.75,60700.0,28.0374,28.115,28.0374,28.0537,60700.0
2008-08-21 13:00:00,68.8,69.06,68.71,68.87,72000.0,28.0742,28.1802,28.0374,28.1027,72000.0
2008-08-21 13:30:00,68.87,68.95,68.76,68.85,29200.0,28.1027,28.1354,28.0578,28.0946,29200.0
2008-08-21 14:00:00,68.82,69.05,68.8,69.01,45100.0,28.0823,28.1762,28.0742,28.1598,45100.0
2008-08-21 14:30:00,69.05,69.3,69.03,69.14,55100.0,28.1762,28.2782,28.168,28.2129,55100.0
2008-08-21 15:00:00,69.17,69.42,69.08,69.33,104300.0,28.2251,28.3271,28.1884,28.2904,104300.0
2008-08-21 15:30:00,69.32,69.45,69.1,69.1,127900.0,28.2863,28.3394,28.1966,28.1966,127900.0
2008-08-22 09:30:00,69.49,69.93,69.44,69.73,154300.0,28.3557,28.5353,28.3353,28.4536,154300.0
2008-08-22 10:00:00,69.77,69.9,69.53,69.83,145900.0,28.47,28.523,28.372,28.4944,145900.0
2008-08-22 10:30:00,69.81,70.07,69.73,69.79,89000.0,28.4863,28.5924,28.4536,28.4781,89000.0
2008-08-22 11:00:00,69.79,69.93,69.52,69.68,69100.0,28.4781,28.5353,28.368,28.4332,69100.0
2008-08-22 11:30:00,69.67,69.68,69.49,69.55,34400.0,28.4292,28.4332,28.3557,28.3802,34400.0
2008-08-22 12:00:00,69.54,69.56,69.44,69.53,21000.0,28.3761,28.3843,28.3353,28.372,21000.0
2008-08-22 12:30:00,69.51,69.56,69.43,69.49,34900.0,28.3639,28.3843,28.3312,28.3557,34900.0
2008-08-22 13:00:00,69.47,69.65,69.47,69.62,58200.0,28.3475,28.421,28.3475,28.4088,58200.0
2008-08-22 13:30:00,69.64,69.74,69.59,69.66,24900.0,28.4169,28.4577,28.3965,28.4251,24900.0
2008-08-22 14:00:00,69.66,69.7,69.46,69.66,41800.0,28.4251,28.4414,28.3435,28.4251,41800.0
2008-08-22 14:30:00,69.65,69.7,69.49,69.55,30300.0,28.421,28.4414,28.3557,28.3802,30300.0
2008-08-22 15:00:00,69.56,69.58,69.44,69.48,22100.0,28.3843,28.3924,28.3353,28.3516,22100.0
2008-08-22 15:30:00,69.48,69.7,69.48,69.53,60200.0,28.3516,28.4414,28.3516,28.372,60200.0
2008-08-25 09:30:00,69.67,70.75,69.67,69.88,185300.0,28.4292,28.8699,28.4292,28.5149,185300.0
2008-08-25 10:00:00,69.92,70.35,69.89,70.31,99100.0,28.5312,28.7066,28.5189,28.6903,99100.0
2008-08-25 10:30:00,70.3,70.41,70.08,70.3,54700.0,28.6862,28.7311,28.5965,28.6862,54700.0
2008-08-25 11:00:00,70.3,70.42,69.98,70.17,122200.0,28.6862,28.7352,28.5557,28.6332,122200.0
2008-08-25 11:30:00,70.17,70.4,70.11,70.22,93200.0,28.6332,28.727,28.6087,28.6536,93200.0
2008-08-25 12:00:00,70.18,70.18,70.0,70.09,48900.0,28.6373,28.6373,28.5638,28.6005,48900.0
2008-08-25 12:30:00,70.1,70.17,70.02,70.13,40300.0,28.6046,28.6332,28.572,28.6169,40300.0
2008-08-25 13:00:00,70.12,70.19,70.07,70.13,40000.0,28.6128,28.6413,28.5924,28.6169,40000.0
2008-08-25 13:30:00,70.1,70.19,69.98,70.05,70300.0,28.6046,28.6413,28.5557,28.5842,70300.0
2008-08-25 14:00:00,70.04,70.08,69.86,69.97,45000.0,28.5801,28.5965,28.5067,28.5516,45000.0
2008-08-25 14:30:00,69.95,70.04,69.89,69.91,38300.0,28.5434,28.5801,28.5189,28.5271,38300.0
2008-08-25 15:00:00,69.91,69.92,69.77,69.77,63800.0,28.5271,28.5312,28.47,28.47,63800.0
2008-08-25 15:30:00,69.77,69.88,69.6,69.78,288500.0,28.47,28.5149,28.4006,28.474,288500.0
2008-08-26 09:30:00,69.91,69.91,69.45,69.59,105400.0,28.5271,28.5271,28.3394,28.3965,105400.0
2008-08-26 10:00:00,69.6,69.82,69.54,69.76,90300.0,28.4006,28.4904,28.3761,28.4659,90300.0
2008-08-26 10:30:00,69.73,69.98,69.71,69.88,112000.0,28.4536,28.5557,28.4455,28.5149,112000.0
2008-08-26 11:00:00,69.9,70.14,69.88,70.03,44100.0,28.523,28.6209,28.5149,28.5761,44100.0
2008-08-26 11:30:00,70.02,70.02,69.55,69.63,55800.0,28.572,28.572,28.3802,28.4128,55800.0
2008-08-26 12:00:00,69.6,69.64,69.46,69.47,29300.0,28.4006,28.4169,28.3435,28.3475,29300.0
2008-08-26 12:30:00,69.46,69.59,69.46,69.5,9600.0,28.3435,28.3965,28.3435,28.3598,9600.0
2008-08-26 13:00:00,69.5,69.55,69.44,69.53,22800.0,28.3598,28.3802,28.3353,28.372,22800.0
2008-08-26 13:30:00,69.52,69.55,69.36,69.44,52200.0,28.368,28.3802,28.3027,28.3353,52200.0
2008-08-26 14:00:00,69.44,69.52,69.39,69.4,78200.0,28.3353,28.368,28.3149,28.319,78200.0
2008-08-26 14:30:00,69.39,69.52,69.39,69.49,44100.0,28.3149,28.368,28.3149,28.3557,44100.0
2008-08-26 15:00:00,69.47,69.63,69.39,69.61,113700.0,28.3475,28.4128,28.3149,28.4047,113700.0
2008-08-26 15:30:00,69.6,69.93,69.6,69.89,139500.0,28.4006,28.5353,28.4006,28.5189,139500.0
2008-08-27 09:30:00,69.88,70.06,69.7,69.92,93600.0,28.5149,28.5883,28.4414,28.5312,93600.0
2008-08-27 10:00:00,69.88,70.16,69.87,70.07,81700.0,28.5149,28.6291,28.5108,28.5924,81700.0
2008-08-27 10:30:00,70.07,70.16,69.91,70.07,105400.0,28.5924,28.6291,28.5271,28.5924,105400.0
2008-08-27 11:00:00,70.05,70.15,69.89,69.89,84000.0,28.5842,28.625,28.5189,28.5189,84000.0
2008-08-27 11:30:00,69.88,69.94,69.68,69.88,74600.0,28.5149,28.5393,28.4332,28.5149,74600.0
2008-08-27 12:00:00,69.9,70.19,69.88,69.97,26800.0,28.523,28.6413,28.5149,28.5516,26800.0
2008-08-27 12:30:00,69.94,70.51,69.93,70.51,67900.0,28.5393,28.7719,28.5353,28.7719,67900.0
2008-08-27 13:00:00,70.5,70.6,70.37,70.52,128300.0,28.7678,28.8087,28.7148,28.776,128300.0
2008-08-27 13:30:00,70.53,70.56,70.37,70.38,32600.0,28.7801,28.7923,28.7148,28.7189,32600.0
2008-08-27 14:00:00,70.38,70.6,70.32,70.56,43700.0,28.7189,28.8087,28.6944,28.7923,43700.0
2008-08-27 14:30:00,70.56,70.75,70.51,70.59,140500.0,28.7923,28.8699,28.7719,28.8046,140500.0
2008-08-27 15:00:00,70.62,70.72,70.37,70.37,105100.0,28.8168,28.8576,28.7148,28.7148,105100.0
2008-08-27 15:30:00,70.36,70.56,70.28,70.47,235000.0,28.7107,28.7923,28.6781,28.7556,235000.0
2008-08-28 09:30:00,71.04,71.12,70.75,70.86,187800.0,28.9882,29.0208,28.8699,28.9147,187800.0
2008-08-28 10:00:00,70.86,70.97,70.68,70.87,136700.0,28.9147,28.9596,28.8413,28.9188,136700.0
2008-08-28 10:30:00,70.87,71.28,70.72,71.19,153700.0,28.9188,29.0861,28.8576,29.0494,153700.0
2008-08-28 11:00:00,71.18,71.34,71.07,71.25,219800.0,29.0453,29.1106,29.0004,29.0739,219800.0
2008-08-28 11:30:00,71.28,71.54,71.13,71.24,108000.0,29.0861,29.1922,29.0249,29.0698,108000.0
2008-08-28 12:00:00,71.25,71.38,71.09,71.15,316600.0,29.0739,29.1269,29.0086,29.0331,316600.0
2008-08-28 12:30:00,71.19,71.31,71.12,71.24,84800.0,29.0494,29.0984,29.0208,29.0698,84800.0
2008-08-28 13:00:00,71.22,71.24,71.03,71.15,37200.0,29.0616,29.0698,28.9841,29.0331,37200.0
2008-08-28 13:30:00,71.15,71.21,71.05,71.14,18900.0,29.0331,29.0576,28.9923,29.029,18900.0
2008-08-28 14:00:00,71.14,71.19,71.04,71.14,55000.0,29.029,29.0494,28.9882,29.029,55000.0
2008-08-28 14:30:00,71.17,71.43,71.15,71.37,67100.0,29.0412,29.1473,29.0331,29.1229,67100.0
2008-08-28 15:00:00,71.38,71.59,71.3,71.4,100600.0,29.1269,29.2126,29.0943,29.1351,100600.0
2008-08-28 15:30:00,71.41,71.56,71.34,71.36,248200.0,29.1392,29.2004,29.1106,29.1188,248200.0
2008-08-29 09:30:00,71.58,71.73,71.39,71.54,154100.0,29.2085,29.2698,29.131,29.1922,154100.0
2008-08-29 10:00:00,71.58,71.64,71.41,71.52,73800.0,29.2085,29.233,29.1392,29.1841,73800.0
2008-08-29 10:30:00,71.52,71.61,71.42,71.44,43700.0,29.1841,29.2208,29.1433,29.1514,43700.0
2008-08-29 11:00:00,71.47,71.65,71.21,71.44,68700.0,29.1637,29.2371,29.0576,29.1514,68700.0
2008-08-29 11:30:00,71.46,71.59,71.37,71.43,36500.0,29.1596,29.2126,29.1229,29.1473,36500.0
2008-08-29 12:00:00,71.4,71.4,71.2,71.34,9200.0,29.1351,29.1351,29.0535,29.1106,9200.0
2008-08-29 12:30:00,71.33,71.44,71.31,71.41,32200.0,29.1065,29.1514,29.0984,29.1392,32200.0
2008-08-29 13:00:00,71.41,71.6,71.33,71.57,33900.0,29.1392,29.2167,29.1065,29.2045,33900.0
2008-08-29 13:30:00,71.58,71.61,71.43,71.45,29900.0,29.2085,29.2208,29.1473,29.1555,29900.0
2008-08-29 14:00:00,71.46,71.56,71.43,71.55,18800.0,29.1596,29.2004,29.1473,29.1963,18800.0
2008-08-29 14:30:00,71.54,71.6,71.48,71.49,22700.0,29.1922,29.2167,29.1677,29.1718,22700.0
2008-08-29 15:00:00,71.53,71.56,71.38,71.4,53000.0,29.1881,29.2004,29.1269,29.1351,53000.0
2008-08-29 15:30:00,71.42,71.55,71.34,71.4,78200.0,29.1433,29.1963,29.1106,29.1351,78200.0
2008-09-02 09:30:00,71.85,72.16,71.77,72.07,378000.0,29.3187,29.4452,29.2861,29.4085,378000.0
2008-09-02 10:00:00,72.07,72.28,72.0,72.11,204400.0,29.4085,29.4942,29.3799,29.4248,204400.0
2008-09-02 10:30:00,72.11,72.12,71.64,71.93,112300.0,29.4248,29.4289,29.233,29.3514,112300.0
2008-09-02 11:00:00,71.92,71.96,71.69,71.86,179300.0,29.3473,29.3636,29.2534,29.3228,179300.0
2008-09-02 11:30:00,71.87,71.94,71.65,71.78,69300.0,29.3269,29.3554,29.2371,29.2902,69300.0
2008-09-02 12:00:00,71.75,71.78,71.44,71.54,49700.0,29.2779,29.2902,29.1514,29.1922,49700.0
2008-09-02 12:30:00,71.52,71.58,71.35,71.47,65800.0,29.1841,29.2085,29.1147,29.1637,65800.0
2008-09-02 13:00:00,71.46,71.6,71.35,71.43,61000.0,29.1596,29.2167,29.1147,29.1473,61000.0
2008-09-02 13:30:00,71.42,71.56,71.2,71.24,123300.0,29.1433,29.2004,29.0535,29.0698,123300.0
2008-09-02 14:00:00,71.23,71.43,71.16,71.21,80300.0,29.0657,29.1473,29.0372,29.0576,80300.0
2008-09-02 14:30:00,71.2,71.24,70.87,70.95,83700.0,29.0535,29.0698,28.9188,28.9515,83700.0
2008-09-02 15:00:00,70.96,71.34,70.92,71.33,72700.0,28.9556,29.1106,28.9392,29.1065,72700.0
2008-09-02 15:30:00,71.33,71.4,71.15,71.28,174200.0,29.1065,29.1351,29.0331,29.0861,174200.0
2008-09-03 09:30:00,70.84,70.98,70.71,70.78,159900.0,28.9066,28.9637,28.8535,28.8821,159900.0
2008-09-03 10:00:00,70.76,71.32,70.71,71.21,123100.0,28.8739,29.1024,28.8535,29.0576,123100.0
2008-09-03 10:30:00,71.22,71.58,71.22,71.37,139900.0,29.0616,29.2085,29.0616,29.1229,139900.0
2008-09-03 11:00:00,71.36,71.58,71.24,71.24,125100.0,29.1188,29.2085,29.0698,29.0698,125100.0
2008-09-03 11:30:00,71.23,71.27,70.89,71.15,92100.0,29.0657,29.082,28.927,29.0331,92100.0
2008-09-03 12:00:00,71.15,71.31,71.08,71.2,49000.0,29.0331,29.0984,29.0045,29.0535,49000.0
2008-09-03 12:30:00,71.18,71.34,71.05,71.19,90000.0,29.0453,29.1106,28.9923,29.0494,90000.0
2008-09-03 13:00:00,71.22,71.24,71.07,71.13,102600.0,29.0616,29.0698,29.0004,29.0249,102600.0
2008-09-03 13:30:00,71.14,71.18,70.99,71.15,35600.0,29.029,29.0453,28.9678,29.0331,35600.0
2008-09-03 14:00:00,71.15,71.28,70.89,70.92,45400.0,29.0331,29.0861,28.927,28.9392,45400.0
2008-09-03 14:30:00,70.9,71.06,70.89,70.99,140300.0,28.9311,28.9964,28.927,28.9678,140300.0
2008-09-03 15:00:00,70.98,71.16,70.83,71.05,142200.0,28.9637,29.0372,28.9025,28.9923,142200.0
2008-09-03 15:30:00,71.05,71.34,71.0,71.29,134400.0,28.9923,29.1106,28.9719,29.0902,134400.0
2008-09-04 09:30:00,69.78,70.07,69.72,69.98,335500.0,28.474,28.5924,28.4496,28.5557,335500.0
2008-09-04 10:00:00,69.99,70.11,69.78,69.81,167400.0,28.5597,28.6087,28.474,28.4863,167400.0
2008-09-04 10:30:00,69.8,69.8,69.17,69.17,299800.0,28.4822,28.4822,28.2251,28.2251,299800.0
2008-09-04 11:00:00,69.17,69.2,68.32,68.65,461500.0,28.2251,28.2374,27.8783,28.0129,461500.0
2008-09-04 11:30:00,68.71,69.1,68.71,68.94,110500.0,28.0374,28.1966,28.0374,28.1313,110500.0
2008-09-04 12:00:00,68.92,69.16,68.88,69.12,67800.0,28.1231,28.2211,28.1068,28.2047,67800.0
2008-09-04 12:30:00,69.14,69.17,68.94,69.02,152800.0,28.2129,28.2251,28.1313,28.1639,152800.0
2008-09-04 13:00:00,69.02,69.09,68.79,68.84,91200.0,28.1639,28.1925,28.0701,28.0905,91200.0
2008-09-04 13:30:00,68.85,68.93,68.75,68.93,139000.0,28.0946,28.1272,28.0537,28.1272,139000.0
2008-09-04 14:00:00,68.94,68.94,68.62,68.73,156200.0,28.1313,28.1313,28.0007,28.0456,156200.0
2008-09-04 14:30:00,68.74,68.89,68.69,68.79,93500.0,28.0497,28.1109,28.0293,28.0701,93500.0
2008-09-04 15:00:00,68.8,69.27,68.75,68.93,204100.0,28.0742,28.2659,28.0537,28.1272,204100.0
2008-09-04 15:30:00,68.91,69.02,68.74,68.83,320300.0,28.119,28.1639,28.0497,28.0864,320300.0
2008-09-05 09:30:00,68.48,68.91,68.35,68.63,478900.0,27.9436,28.119,27.8905,28.0048,478900.0
2008-09-05 10:00:00,68.62,68.77,68.16,68.22,247900.0,28.0007,28.0619,27.813,27.8375,247900.0
2008-09-05 10:30:00,68.19,68.44,68.02,68.05,115100.0,27.8252,27.9273,27.7559,27.7681,115100.0
2008-09-05 11:00:00,68.03,68.12,67.45,67.65,219900.0,27.76,27.7967,27.5233,27.6049,219900.0
2008-09-05 11:30:00,67.69,68.42,67.56,68.32,120800.0,27.6212,27.9191,27.5682,27.8783,120800.0
2008-09-05 12:00:00,68.33,68.48,68.03,68.32,70900.0,27.8824,27.9436,27.76,27.8783,70900.0
2008-09-05 12:30:00,68.32,68.59,68.3,68.45,57900.0,27.8783,27.9885,27.8701,27.9313,57900.0
2008-09-05 13:00:00,68.42,68.71,68.4,68.6,44600.0,27.9191,28.0374,27.9109,27.9925,44600.0
2008-09-05 13:30:00,68.58,68.71,68.38,68.51,31600.0,27.9844,28.0374,27.9028,27.9558,31600.0
2008-09-05 14:00:00,68.54,68.61,68.35,68.55,75800.0,27.9681,27.9966,27.8905,27.9721,75800.0
2008-09-05 14:30:00,68.61,68.76,68.54,68.62,137400.0,27.9966,28.0578,27.9681,28.0007,137400.0
2008-09-05 15:00:00,68.64,68.66,68.47,68.59,55200.0,28.0089,28.017,27.9395,27.9885,55200.0
2008-09-05 15:30:00,68.57,69.04,68.57,68.94,265300.0,27.9803,28.1721,27.9803,28.1313,265300.0
2008-09-08 09:30:00,71.45,71.47,71.05,71.14,842600.0,29.1555,29.1637,28.9923,29.029,842600.0
2008-09-08 10:00:00,71.13,71.47,70.98,71.24,371100.0,29.0249,29.1637,28.9637,29.0698,371100.0
2008-09-08 10:30:00,71.27,71.7,71.27,71.34,281000.0,29.082,29.2575,29.082,29.1106,281000.0
2008-09-08 11:00:00,71.32,72.3,71.11,72.02,647100.0,29.1024,29.5023,29.0168,29.3881,647100.0
2008-09-08 11:30:00,72.05,72.12,70.97,71.05,213100.0,29.4003,29.4289,28.9596,28.9923,213100.0
2008-09-08 12:00:00,71.11,71.19,70.93,71.12,227400.0,29.0168,29.0494,28.9433,29.0208,227400.0
2008-09-08 12:30:00,71.09,71.65,71.08,71.61,145800.0,29.0086,29.2371,29.0045,29.2208,145800.0
2008-09-08 13:00:00,71.59,71.61,71.2,71.25,107600.0,29.2126,29.2208,29.0535,29.0739,107600.0
2008-09-08 13:30:00,71.23,71.33,71.06,71.06,139200.0,29.0657,29.1065,28.9964,28.9964,139200.0
2008-09-08 14:00:00,71.05,71.43,71.05,71.34,156100.0,28.9923,29.1473,28.9923,29.1106,156100.0
2008-09-08 14:30:00,71.33,71.41,71.11,71.3,97400.0,29.1065,29.1392,29.0168,29.0943,97400.0
2008-09-08 15:00:00,71.28,71.65,71.08,71.53,135400.0,29.0861,29.2371,29.0045,29.1881,135400.0
2008-09-08 15:30:00,71.53,71.99,71.5,71.77,490500.0,29.1881,29.3758,29.1759,29.2861,490500.0
2008-09-09 09:30:00,73.0,73.41,72.57,73.38,528900.0,29.788,29.9553,29.6125,29.943,528900.0
2008-09-09 10:00:00,73.37,73.58,73.19,73.24,427300.0,29.939,30.0247,29.8655,29.8859,427300.0
2008-09-09 10:30:00,73.23,73.42,72.49,72.51,319400.0,29.8818,29.9594,29.5799,29.588,319400.0
2008-09-09 11:00:00,72.53,72.61,72.02,72.56,374500.0,29.5962,29.6288,29.3881,29.6084,374500.0
2008-09-09 11:30:00,72.56,72.9,72.41,72.41,115300.0,29.6084,29.7472,29.5472,29.5472,115300.0
2008-09-09 12:00:00,72.39,72.7,72.32,72.61,111600.0,29.5391,29.6656,29.5105,29.6288,111600.0
2008-09-09 12:30:00,72.62,72.95,72.46,72.81,98500.0,29.6329,29.7676,29.5676,29.7105,98500.0
2008-09-09 13:00:00,72.75,72.96,72.47,72.57,78800.0,29.686,29.7717,29.5717,29.6125,78800.0
2008-09-09 13:30:00,72.54,72.56,72.2,72.2,91900.0,29.6003,29.6084,29.4615,29.4615,91900.0
2008-09-09 14:00:00,72.2,72.27,71.93,72.15,149200.0,29.4615,29.4901,29.3514,29.4411,149200.0
2008-09-09 14:30:00,72.14,72.17,71.54,71.65,251300.0,29.4371,29.4493,29.1922,29.2371,251300.0
2008-09-09 15:00:00,71.65,71.69,71.3,71.63,447300.0,29.2371,29.2534,29.0943,29.2289,447300.0
2008-09-09 15:30:00,71.63,71.74,70.88,71.02,653300.0,29.2289,29.2738,28.9229,28.98,653300.0
2008-09-10 09:30:00,72.33,72.51,71.93,72.34,390000.0,29.5146,29.588,29.3514,29.5187,390000.0
2008-09-10 10:00:00,72.32,72.46,72.11,72.22,336000.0,29.5105,29.5676,29.4248,29.4697,336000.0
2008-09-10 10:30:00,72.22,72.27,71.78,71.82,417500.0,29.4697,29.4901,29.2902,29.3065,417500.0
2008-09-10 11:00:00,71.83,71.91,71.54,71.74,171000.0,29.3106,29.3432,29.1922,29.2738,171000.0
2008-09-10 11:30:00,71.66,72.32,71.6,72.11,203800.0,29.2412,29.5105,29.2167,29.4248,203800.0
2008-09-10 12:00:00,72.07,72.33,72.02,72.13,143500.0,29.4085,29.5146,29.3881,29.433,143500.0
2008-09-10 12:30:00,72.12,72.32,72.05,72.24,117600.0,29.4289,29.5105,29.4003,29.4779,117600.0
2008-09-10 13:00:00,72.23,72.33,72.07,72.21,167700.0,29.4738,29.5146,29.4085,29.4656,167700.0
2008-09-10 13:30:00,72.21,72.41,72.21,72.25,62900.0,29.4656,29.5472,29.4656,29.4819,62900.0
2008-09-10 14:00:00,72.3,72.81,72.21,72.61,186900.0,29.5023,29.7105,29.4656,29.6288,186900.0
2008-09-10 14:30:00,72.63,72.85,72.43,72.51,104400.0,29.637,29.7268,29.5554,29.588,104400.0
2008-09-10 15:00:00,72.51,72.74,72.36,72.42,190300.0,29.588,29.6819,29.5268,29.5513,190300.0
2008-09-10 15:30:00,72.42,72.51,71.83,71.86,311100.0,29.5513,29.588,29.3106,29.3228,311100.0
2008-09-11 09:30:00,69.29,69.46,69.09,69.13,891400.0,28.2741,28.3435,28.1925,28.2088,891400.0
2008-09-11 10:00:00,69.13,69.55,69.09,69.37,518500.0,28.2088,28.3802,28.1925,28.3067,518500.0
2008-09-11 10:30:00,69.38,69.97,69.16,69.95,441300.0,28.3108,28.5516,28.2211,28.5434,441300.0
2008-09-11 11:00:00,69.95,70.17,69.78,69.99,214200.0,28.5434,28.6332,28.474,28.5597,214200.0
2008-09-11 11:30:00,69.98,70.49,69.98,70.27,312500.0,28.5557,28.7638,28.5557,28.674,312500.0
2008-09-11 12:00:00,70.27,70.59,70.27,70.27,158000.0,28.674,28.8046,28.674,28.674,158000.0
2008-09-11 12:30:00,70.27,70.46,69.95,70.06,83600.0,28.674,28.7515,28.5434,28.5883,83600.0
2008-09-11 13:00:00,70.04,70.09,69.59,69.88,162500.0,28.5801,28.6005,28.3965,28.5149,162500.0
2008-09-11 13:30:00,69.94,70.26,69.78,70.13,106900.0,28.5393,28.6699,28.474,28.6169,106900.0
2008-09-11 14:00:00,70.13,70.68,70.11,70.66,115000.0,28.6169,28.8413,28.6087,28.8331,115000.0
2008-09-11 14:30:00,70.62,70.74,70.46,70.47,142900.0,28.8168,28.8658,28.7515,28.7556,142900.0
2008-09-11 15:00:00,70.47,70.76,69.98,69.98,103600.0,28.7556,28.8739,28.5557,28.5557,103600.0
2008-09-11 15:30:00,69.99,71.16,69.88,71.1,463400.0,28.5597,29.0372,28.5149,29.0127,463400.0
2008-09-12 09:30:00,70.63,70.83,70.33,70.62,380900.0,28.8209,28.9025,28.6985,28.8168,380900.0
2008-09-12 10:00:00,70.59,70.88,70.48,70.65,230300.0,28.8046,28.9229,28.7597,28.8291,230300.0
2008-09-12 10:30:00,70.65,70.95,70.52,70.92,283600.0,28.8291,28.9515,28.776,28.9392,283600.0
2008-09-12 11:00:00,70.92,72.02,70.86,72.0,457300.0,28.9392,29.3881,28.9147,29.3799,457300.0
2008-09-12 11:30:00,71.99,71.99,71.47,71.73,201600.0,29.3758,29.3758,29.1637,29.2698,201600.0
2008-09-12 12:00:00,71.73,71.85,71.35,71.53,240200.0,29.2698,29.3187,29.1147,29.1881,240200.0
2008-09-12 12:30:00,71.54,71.72,71.15,71.15,183200.0,29.1922,29.2657,29.0331,29.0331,183200.0
2008-09-12 13:00:00,71.15,71.73,71.15,71.62,122900.0,29.0331,29.2698,29.0331,29.2249,122900.0
2008-09-12 13:30:00,71.61,71.9,71.36,71.71,140300.0,29.2208,29.3391,29.1188,29.2616,140300.0
2008-09-12 14:00:00,71.71,71.88,71.56,71.74,130300.0,29.2616,29.331,29.2004,29.2738,130300.0
2008-09-12 14:30:00,71.73,72.03,71.6,71.97,146700.0,29.2698,29.3922,29.2167,29.3677,146700.0
2008-09-12 15:00:00,71.99,72.1,71.66,71.78,169600.0,29.3758,29.4207,29.2412,29.2902,169600.0
2008-09-12 15:30:00,71.75,71.82,71.39,71.61,282800.0,29.2779,29.3065,29.131,29.2208,282800.0
2008-09-15 09:30:00,68.65,69.61,68.65,69.6,909700.0,28.0129,28.4047,28.0129,28.4006,909700.0
2008-09-15 10:00:00,69.59,69.95,69.39,69.76,490400.0,28.3965,28.5434,28.3149,28.4659,490400.0
2008-09-15 10:30:00,69.76,70.35,69.72,70.25,432700.0,28.4659,28.7066,28.4496,28.6658,432700.0
2008-09-15 11:00:00,70.27,70.39,69.73,69.75,364900.0,28.674,28.723,28.4536,28.4618,364900.0
2008-09-15 11:30:00,69.76,69.98,69.08,69.15,280400.0,28.4659,28.5557,28.1884,28.217,280400.0
2008-09-15 12:00:00,69.15,69.86,69.11,69.73,200100.0,28.217,28.5067,28.2006,28.4536,200100.0
2008-09-15 12:30:00,69.73,69.92,69.53,69.84,115900.0,28.4536,28.5312,28.372,28.4985,115900.0
2008-09-15 13:00:00,69.83,69.9,69.34,69.37,107200.0,28.4944,28.523,28.2945,28.3067,107200.0
2008-09-15 13:30:00,69.37,69.42,68.81,68.95,275600.0,28.3067,28.3271,28.0782,28.1354,275600.0
2008-09-15 14:00:00,68.97,69.37,68.86,68.98,331800.0,28.1435,28.3067,28.0986,28.1476,331800.0
2008-09-15 14:30:00,69.01,69.02,68.61,68.66,260300.0,28.1598,28.1639,27.9966,28.017,260300.0
2008-09-15 15:00:00,68.66,68.68,68.03,68.24,482400.0,28.017,28.0252,27.76,27.8456,482400.0
2008-09-15 15:30:00,68.25,69.1,68.23,68.75,765800.0,27.8497,28.1966,27.8416,28.0537,765800.0
2008-09-16 09:30:00,67.21,68.42,67.14,68.06,613300.0,27.4253,27.9191,27.3968,27.7722,613300.0
2008-09-16 10:00:00,68.05,69.06,68.03,68.54,645000.0,27.7681,28.1802,27.76,27.9681,645000.0
2008-09-16 10:30:00,68.53,69.07,68.05,68.77,421200.0,27.964,28.1843,27.7681,28.0619,421200.0
2008-09-16 11:00:00,68.76,69.47,67.99,67.99,604100.0,28.0578,28.3475,27.7436,27.7436,604100.0
2008-09-16 11:30:00,67.97,68.72,67.96,68.6,228800.0,27.7355,28.0415,27.7314,27.9925,228800.0
2008-09-16 12:00:00,68.61,68.89,68.32,68.76,123900.0,27.9966,28.1109,27.8783,28.0578,123900.0
2008-09-16 12:30:00,68.76,68.9,68.45,68.78,63100.0,28.0578,28.115,27.9313,28.066,63100.0
2008-09-16 13:00:00,68.81,69.02,68.72,68.8,63500.0,28.0782,28.1639,28.0415,28.0742,63500.0
2008-09-16 13:30:00,68.8,68.91,68.73,68.77,116000.0,28.0742,28.119,28.0456,28.0619,116000.0
2008-09-16 14:00:00,68.75,69.0,67.56,67.8,312400.0,28.0537,28.1558,27.5682,27.6661,312400.0
2008-09-16 14:30:00,67.76,69.43,67.66,69.39,402000.0,27.6498,28.3312,27.609,28.3149,402000.0
2008-09-16 15:00:00,69.35,69.55,68.87,69.01,202100.0,28.2986,28.3802,28.1027,28.1598,202100.0
2008-09-16 15:30:00,68.96,69.61,68.87,69.61,392100.0,28.1394,28.4047,28.1027,28.4047,392100.0
2008-09-17 09:30:00,66.28,67.25,66.27,67.05,921300.0,27.0459,27.4417,27.0418,27.3601,921300.0
2008-09-17 10:00:00,67.05,67.35,66.21,66.31,560700.0,27.3601,27.4825,27.0173,27.0581,560700.0
2008-09-17 10:30:00,66.33,66.75,66.07,66.41,520400.0,27.0663,27.2376,26.9602,27.0989,520400.0
2008-09-17 11:00:00,66.39,66.57,65.49,65.55,638600.0,27.0907,27.1642,26.7235,26.748,638600.0
2008-09-17 11:30:00,65.58,66.95,64.86,65.26,551000.0,26.7602,27.3193,26.4664,26.6296,551000.0
2008-09-17 12:00:00,65.21,65.25,64.87,64.88,280500.0,26.6092,26.6256,26.4705,26.4746,280500.0
2008-09-17 12:30:00,64.9,65.88,64.88,65.64,218600.0,26.4827,26.8826,26.4746,26.7847,218600.0
2008-09-17 13:00:00,65.67,65.86,65.45,65.48,204000.0,26.7969,26.8745,26.7072,26.7194,204000.0
2008-09-17 13:30:00,65.44,65.51,65.17,65.3,230400.0,26.7031,26.7317,26.5929,26.646,230400.0
2008-09-17 14:00:00,65.3,66.21,65.3,66.21,211900.0,26.646,27.0173,26.646,27.0173,211900.0
2008-09-17 14:30:00,66.21,66.93,66.19,66.7,321100.0,27.0173,27.3111,27.0091,27.2172,321100.0
2008-09-17 15:00:00,66.71,67.02,66.47,66.82,331400.0,27.2213,27.3478,27.1234,27.2662,331400.0
2008-09-17 15:30:00,66.81,66.99,65.68,65.99,473100.0,27.2621,27.3356,26.801,26.9275,473100.0
2008-09-18 09:30:00,66.54,67.43,66.17,67.41,320100.0,27.1519,27.5151,27.001,27.507,320100.0
2008-09-18 10:00:00,67.47,67.63,66.66,66.78,218600.0,27.5314,27.5967,27.2009,27.2499,218600.0
2008-09-18 10:30:00,66.78,66.85,66.12,66.23,235100.0,27.2499,27.2784,26.9806,27.0255,235100.0
2008-09-18 11:00:00,66.25,66.54,65.28,65.81,409300.0,27.0336,27.1519,26.6378,26.8541,409300.0
2008-09-18 11:30:00,65.84,66.31,65.24,65.65,375300.0,26.8663,27.0581,26.6215,26.7888,375300.0
2008-09-18 12:00:00,65.66,65.96,64.95,65.53,189500.0,26.7929,26.9153,26.5031,26.7398,189500.0
2008-09-18 12:30:00,65.56,65.9,64.51,65.45,416500.0,26.7521,26.8908,26.3236,26.7072,416500.0
2008-09-18 13:00:00,65.43,68.24,65.17,68.21,943800.0,26.699,27.8456,26.5929,27.8334,943800.0
2008-09-18 13:30:00,68.2,70.96,67.98,69.7,1677500.0,27.8293,28.9556,27.7395,28.4414,1677500.0
2008-09-18 14:00:00,69.7,71.72,69.67,71.29,832600.0,28.4414,29.2657,28.4292,29.0902,832600.0
2008-09-18 14:30:00,71.28,71.62,70.48,71.36,1025100.0,29.0861,29.2249,28.7597,29.1188,1025100.0
2008-09-18 15:00:00,71.34,72.72,69.42,71.73,1419500.0,29.1106,29.6737,28.3271,29.2698,1419500.0
2008-09-18 15:30:00,71.72,72.62,71.47,72.14,1305000.0,29.2657,29.6329,29.1637,29.4371,1305000.0
2008-09-19 09:30:00,76.19,77.24,76.15,76.46,1210000.0,31.0897,31.5181,31.0734,31.1999,1210000.0
2008-09-19 10:00:00,76.45,76.46,75.32,75.96,692700.0,31.1958,31.1999,30.7347,30.9958,692700.0
2008-09-19 10:30:00,76.01,76.28,75.73,76.22,422900.0,31.0162,31.1264,30.902,31.1019,422900.0
2008-09-19 11:00:00,76.22,77.39,76.16,77.39,954800.0,31.1019,31.5793,31.0774,31.5793,954800.0
2008-09-19 11:30:00,77.41,77.82,76.17,76.34,506500.0,31.5875,31.7548,31.0815,31.1509,506500.0
2008-09-19 12:00:00,76.35,76.85,76.18,76.85,242300.0,31.155,31.359,31.0856,31.359,242300.0
2008-09-19 12:30:00,76.82,77.44,76.8,77.37,407100.0,31.3467,31.5997,31.3386,31.5712,407100.0
2008-09-19 13:00:00,77.37,77.41,76.92,77.1,267900.0,31.5712,31.5875,31.3876,31.461,267900.0
2008-09-19 13:30:00,77.11,77.13,76.55,76.64,201300.0,31.4651,31.4732,31.2366,31.2733,201300.0
2008-09-19 14:00:00,76.64,76.67,76.43,76.59,222000.0,31.2733,31.2855,31.1876,31.2529,222000.0
2008-09-19 14:30:00,76.6,76.64,75.49,75.62,394600.0,31.257,31.2733,30.804,30.8571,394600.0
2008-09-19 15:00:00,75.62,75.63,72.56,75.1,709000.0,30.8571,30.8612,29.6084,30.6449,709000.0
2008-09-19 15:30:00,75.09,75.61,74.03,74.12,846400.0,30.6408,30.853,30.2083,30.245,846400.0
2008-09-22 09:30:00,75.23,75.29,73.38,74.24,304700.0,30.6979,30.7224,29.943,30.294,304700.0
2008-09-22 10:00:00,74.24,74.25,73.39,73.7,131100.0,30.294,30.298,29.9471,30.0736,131100.0
2008-09-22 10:30:00,73.73,73.97,73.52,73.71,85000.0,30.0859,30.1838,30.0002,30.0777,85000.0
2008-09-22 11:00:00,73.71,74.15,72.95,73.02,92300.0,30.0777,30.2572,29.7676,29.7961,92300.0
2008-09-22 11:30:00,73.02,73.38,72.25,72.63,100500.0,29.7961,29.943,29.4819,29.637,100500.0
2008-09-22 12:00:00,72.6,72.7,72.43,72.65,47100.0,29.6248,29.6656,29.5554,29.6452,47100.0
2008-09-22 12:30:00,72.56,73.09,72.56,72.65,55600.0,29.6084,29.8247,29.6084,29.6452,55600.0
2008-09-22 13:00:00,72.58,73.04,72.31,72.99,107900.0,29.6166,29.8043,29.5064,29.7839,107900.0
2008-09-22 13:30:00,72.92,73.07,72.64,72.91,95700.0,29.7553,29.8165,29.6411,29.7513,95700.0
2008-09-22 14:00:00,72.84,72.92,72.66,72.8,60600.0,29.7227,29.7553,29.6492,29.7064,60600.0
2008-09-22 14:30:00,72.8,72.92,72.39,72.48,75300.0,29.7064,29.7553,29.5391,29.5758,75300.0
2008-09-22 15:00:00,72.48,73.58,72.42,72.42,155600.0,29.5758,30.0247,29.5513,29.5513,155600.0
2008-09-22 15:30:00,72.45,72.57,71.85,72.09,234500.0,29.5636,29.6125,29.3187,29.4167,234500.0
2008-09-23 09:30:00,71.83,72.56,71.65,72.18,281900.0,29.3106,29.6084,29.2371,29.4534,281900.0
2008-09-23 10:00:00,72.18,73.11,72.13,73.08,186600.0,29.4534,29.8329,29.433,29.8206,186600.0
2008-09-23 10:30:00,73.06,73.3,72.69,73.29,271000.0,29.8125,29.9104,29.6615,29.9063,271000.0
2008-09-23 11:00:00,73.28,73.92,73.19,73.44,208400.0,29.9022,30.1634,29.8655,29.9675,208400.0
2008-09-23 11:30:00,73.49,73.49,72.86,73.08,59400.0,29.9879,29.9879,29.7309,29.8206,59400.0
2008-09-23 12:00:00,73.09,73.37,72.85,73.02,42200.0,29.8247,29.939,29.7268,29.7961,42200.0
2008-09-23 12:30:00,73.02,73.02,72.39,72.45,89100.0,29.7961,29.7961,29.5391,29.5636,89100.0
2008-09-23 13:00:00,72.38,72.44,72.21,72.28,47300.0,29.535,29.5595,29.4656,29.4942,47300.0
2008-09-23 13:30:00,72.28,72.66,72.06,72.26,58000.0,29.4942,29.6492,29.4044,29.486,58000.0
2008-09-23 14:00:00,72.3,72.71,72.22,72.57,71000.0,29.5023,29.6696,29.4697,29.6125,71000.0
2008-09-23 14:30:00,72.58,73.0,72.44,72.81,50500.0,29.6166,29.788,29.5595,29.7105,50500.0
2008-09-23 15:00:00,72.81,73.24,72.78,72.84,53600.0,29.7105,29.8859,29.6982,29.7227,53600.0
2008-09-23 15:30:00,72.83,72.89,71.74,72.46,147400.0,29.7186,29.7431,29.2738,29.5676,147400.0
2008-09-24 09:30:00,72.77,72.94,72.32,72.83,110600.0,29.6941,29.7635,29.5105,29.7186,110600.0
2008-09-24 10:00:00,72.76,72.96,72.64,72.84,170000.0,29.69,29.7717,29.6411,29.7227,170000.0
2008-09-24 10:30:00,72.82,73.11,72.74,72.98,253700.0,29.7145,29.8329,29.6819,29.7798,253700.0
2008-09-24 11:00:00,72.98,73.09,72.7,73.0,94400.0,29.7798,29.8247,29.6656,29.788,94400.0
2008-09-24 11:30:00,72.88,72.92,72.25,72.38,83500.0,29.739,29.7553,29.4819,29.535,83500.0
2008-09-24 12:00:00,72.37,72.49,72.19,72.49,40300.0,29.5309,29.5799,29.4575,29.5799,40300.0
2008-09-24 12:30:00,72.52,72.6,72.46,72.55,31800.0,29.5921,29.6248,29.5676,29.6044,31800.0
2008-09-24 13:00:00,72.51,72.74,72.47,72.61,56700.0,29.588,29.6819,29.5717,29.6288,56700.0
2008-09-24 13:30:00,72.61,73.39,72.57,72.69,59400.0,29.6288,29.9471,29.6125,29.6615,59400.0
2008-09-24 14:00:00,72.74,73.39,72.45,72.72,81900.0,29.6819,29.9471,29.5636,29.6737,81900.0
2008-09-24 14:30:00,72.78,73.39,72.59,72.62,72000.0,29.6982,29.9471,29.6207,29.6329,72000.0
2008-09-24 15:00:00,72.61,73.01,72.47,72.66,88900.0,29.6288,29.7921,29.5717,29.6492,88900.0
2008-09-24 15:30:00,72.71,72.87,72.05,72.38,136600.0,29.6696,29.7349,29.4003,29.535,136600.0
2008-09-25 09:30:00,73.28,73.87,73.21,73.85,82700.0,29.9022,30.143,29.8737,30.1348,82700.0
2008-09-25 10:00:00,73.85,74.26,73.32,73.92,151600.0,30.1348,30.3021,29.9186,30.1634,151600.0
2008-09-25 10:30:00,73.92,74.19,73.66,73.7,103100.0,30.1634,30.2736,30.0573,30.0736,103100.0
2008-09-25 11:00:00,73.74,73.88,73.25,73.68,164300.0,30.0899,30.1471,29.89,30.0655,164300.0
2008-09-25 11:30:00,73.61,73.75,73.55,73.65,67500.0,30.0369,30.094,30.0124,30.0532,67500.0
2008-09-25 12:00:00,73.61,73.82,73.58,73.65,228200.0,30.0369,30.1226,30.0247,30.0532,228200.0
2008-09-25 12:30:00,73.62,74.07,73.56,73.98,89000.0,30.041,30.2246,30.0165,30.1879,89000.0
2008-09-25 13:00:00,74.0,78.46,73.89,74.78,356000.0,30.196,32.016,30.1512,30.5143,356000.0
2008-09-25 13:30:00,74.78,75.28,74.28,75.05,152900.0,30.5143,30.7183,30.3103,30.6245,152900.0
2008-09-25 14:00:00,75.05,75.24,74.08,74.85,203400.0,30.6245,30.702,30.2287,30.5429,203400.0
2008-09-25 14:30:00,74.87,75.0,74.46,74.89,36500.0,30.551,30.6041,30.3837,30.5592,36500.0
2008-09-25 15:00:00,74.89,75.33,74.83,75.1,65600.0,30.5592,30.7387,30.5347,30.6449,65600.0
2008-09-25 15:30:00,75.07,76.09,74.23,74.45,425500.0,30.6327,31.0489,30.2899,30.3797,425500.0
2008-09-26 09:30:00,72.33,73.07,72.22,72.81,133600.0,29.5146,29.8165,29.4697,29.7105,133600.0
2008-09-26 10:00:00,72.8,73.47,72.8,73.14,154500.0,29.7064,29.9798,29.7064,29.8451,154500.0
2008-09-26 10:30:00,73.15,74.21,73.09,74.2,92000.0,29.8492,30.2817,29.8247,30.2776,92000.0
2008-09-26 11:00:00,74.22,74.23,73.89,74.13,282800.0,30.2858,30.2899,30.1512,30.2491,282800.0
2008-09-26 11:30:00,74.11,74.19,73.32,73.78,104400.0,30.2409,30.2736,29.9186,30.1063,104400.0
2008-09-26 12:00:00,73.79,73.83,73.5,73.6,54700.0,30.1103,30.1267,29.992,30.0328,54700.0
2008-09-26 12:30:00,73.64,75.14,73.34,75.14,106800.0,30.0491,30.6612,29.9267,30.6612,106800.0
2008-09-26 13:00:00,75.14,75.58,74.61,75.55,136800.0,30.6612,30.8408,30.4449,30.8285,136800.0
2008-09-26 13:30:00,75.53,76.02,75.53,75.9,108500.0,30.8204,31.0203,30.8204,30.9713,108500.0
2008-09-26 14:00:00,75.85,76.15,75.64,76.15,163400.0,30.9509,31.0734,30.8652,31.0734,163400.0
2008-09-26 14:30:00,76.15,76.34,74.79,75.05,252000.0,31.0734,31.1509,30.5184,30.6245,252000.0
2008-09-26 15:00:00,75.23,75.27,74.28,74.69,241000.0,30.6979,30.7143,30.3103,30.4776,241000.0
2008-09-26 15:30:00,74.69,74.95,73.76,74.09,367200.0,30.4776,30.5837,30.0981,30.2328,367200.0
2008-09-29 09:30:00,71.82,72.06,70.79,70.88,331900.0,29.3065,29.4044,28.8862,28.9229,331900.0
2008-09-29 10:00:00,70.94,71.63,70.75,71.46,303400.0,28.9474,29.2289,28.8699,29.1596,303400.0
2008-09-29 10:30:00,71.52,71.65,70.98,71.04,89600.0,29.1841,29.2371,28.9637,28.9882,89600.0
2008-09-29 11:00:00,71.02,71.7,70.75,71.26,135500.0,28.98,29.2575,28.8699,29.078,135500.0
2008-09-29 11:30:00,71.3,71.67,70.94,71.44,86000.0,29.0943,29.2453,28.9474,29.1514,86000.0
2008-09-29 12:00:00,71.36,72.56,71.13,71.42,104100.0,29.1188,29.6084,29.0249,29.1433,104100.0
2008-09-29 12:30:00,71.42,72.83,71.28,72.62,161400.0,29.1433,29.7186,29.0861,29.6329,161400.0
2008-09-29 13:00:00,72.62,72.83,72.35,72.65,77400.0,29.6329,29.7186,29.5227,29.6452,77400.0
2008-09-29 13:30:00,72.66,72.74,70.89,71.24,212900.0,29.6492,29.6819,28.927,29.0698,212900.0
2008-09-29 14:00:00,71.47,72.38,70.66,70.84,189900.0,29.1637,29.535,28.8331,28.9066,189900.0
2008-09-29 14:30:00,70.8,71.55,70.61,71.19,98600.0,28.8903,29.1963,28.8127,29.0494,98600.0
2008-09-29 15:00:00,71.26,71.26,69.8,70.02,201400.0,29.078,29.078,28.4822,28.572,201400.0
2008-09-29 15:30:00,70.02,70.84,69.98,70.47,215200.0,28.572,28.9066,28.5557,28.7556,215200.0
2008-09-30 09:30:00,71.84,72.28,71.63,71.89,123900.0,29.3146,29.4942,29.2289,29.335,123900.0
2008-09-30 10:00:00,71.91,72.56,71.82,72.51,108800.0,29.3432,29.6084,29.3065,29.588,108800.0
2008-09-30 10:30:00,72.54,72.98,72.0,72.02,143700.0,29.6003,29.7798,29.3799,29.3881,143700.0
2008-09-30 11:00:00,72.02,73.58,71.83,73.1,221200.0,29.3881,30.0247,29.3106,29.8288,221200.0
2008-09-30 11:30:00,73.13,73.21,72.47,72.93,66400.0,29.841,29.8737,29.5717,29.7594,66400.0
2008-09-30 12:00:00,72.93,73.36,72.91,73.15,104500.0,29.7594,29.9349,29.7513,29.8492,104500.0
2008-09-30 12:30:00,73.15,73.29,73.03,73.18,71000.0,29.8492,29.9063,29.8002,29.8614,71000.0
2008-09-30 13:00:00,73.18,73.31,72.91,73.31,71200.0,29.8614,29.9145,29.7513,29.9145,71200.0
2008-09-30 13:30:00,73.3,73.47,73.19,73.25,70300.0,29.9104,29.9798,29.8655,29.89,70300.0
2008-09-30 14:00:00,73.27,73.47,73.17,73.46,81300.0,29.8982,29.9798,29.8574,29.9757,81300.0
2008-09-30 14:30:00,73.45,73.74,73.32,73.66,128100.0,29.9716,30.0899,29.9186,30.0573,128100.0
2008-09-30 15:00:00,73.64,73.81,72.91,73.03,169900.0,30.0491,30.1185,29.7513,29.8002,169900.0
2008-09-30 15:30:00,73.06,73.51,72.91,73.38,196800.0,29.8125,29.9961,29.7513,29.943,196800.0
2008-10-01 09:30:00,73.71,73.71,73.1,73.1,62000.0,30.0777,30.0777,29.8288,29.8288,62000.0
2008-10-01 10:00:00,73.08,73.21,72.48,73.01,104200.0,29.8206,29.8737,29.5758,29.7921,104200.0
2008-10-01 10:30:00,73.0,73.26,72.83,72.93,98800.0,29.788,29.8941,29.7186,29.7594,98800.0
2008-10-01 11:00:00,72.99,73.97,72.83,73.97,99700.0,29.7839,30.1838,29.7186,30.1838,99700.0
2008-10-01 11:30:00,73.96,74.31,73.84,74.08,127100.0,30.1797,30.3225,30.1307,30.2287,127100.0
2008-10-01 12:00:00,74.12,74.81,73.74,74.74,110300.0,30.245,30.5266,30.0899,30.498,110300.0
2008-10-01 12:30:00,74.72,75.59,74.72,75.33,91700.0,30.4898,30.8448,30.4898,30.7387,91700.0
2008-10-01 13:00:00,75.29,75.29,74.82,75.04,58900.0,30.7224,30.7224,30.5306,30.6204,58900.0
2008-10-01 13:30:00,75.07,75.27,74.87,75.15,67900.0,30.6327,30.7143,30.551,30.6653,67900.0
2008-10-01 14:00:00,75.08,75.28,74.8,75.19,30100.0,30.6367,30.7183,30.5225,30.6816,30100.0
2008-10-01 14:30:00,75.32,75.55,75.23,75.43,57300.0,30.7347,30.8285,30.6979,30.7796,57300.0
2008-10-01 15:00:00,75.4,75.51,74.9,75.03,71400.0,30.7673,30.8122,30.5633,30.6163,71400.0
2008-10-01 15:30:00,75.03,75.45,74.61,74.84,194800.0,30.6163,30.7877,30.4449,30.5388,194800.0
2008-10-02 09:30:00,73.38,73.57,72.98,73.1,89000.0,29.943,30.0206,29.7798,29.8288,89000.0
2008-10-02 10:00:00,73.09,73.16,72.77,73.0,95200.0,29.8247,29.8533,29.6941,29.788,95200.0
2008-10-02 10:30:00,73.0,73.04,72.51,72.63,93800.0,29.788,29.8043,29.588,29.637,93800.0
2008-10-02 11:00:00,72.7,72.79,72.26,72.57,102500.0,29.6656,29.7023,29.486,29.6125,102500.0
2008-10-02 11:30:00,72.53,73.34,72.48,73.07,92700.0,29.5962,29.9267,29.5758,29.8165,92700.0
2008-10-02 12:00:00,73.09,73.37,73.0,73.1,69700.0,29.8247,29.939,29.788,29.8288,69700.0
2008-10-02 12:30:00,73.11,73.34,72.88,73.3,80300.0,29.8329,29.9267,29.739,29.9104,80300.0
2008-10-02 13:00:00,73.32,73.36,72.86,73.0,50900.0,29.9186,29.9349,29.7309,29.788,50900.0
2008-10-02 13:30:00,73.17,73.36,72.75,73.1,54500.0,29.8574,29.9349,29.686,29.8288,54500.0
2008-10-02 14:00:00,73.1,73.38,72.81,73.23,65500.0,29.8288,29.943,29.7105,29.8818,65500.0
2008-10-02 14:30:00,73.18,73.22,72.55,73.01,110200.0,29.8614,29.8778,29.6044,29.7921,110200.0
2008-10-02 15:00:00,72.99,73.15,72.33,72.52,61100.0,29.7839,29.8492,29.5146,29.5921,61100.0
2008-10-02 15:30:00,72.51,73.2,72.23,72.59,130900.0,29.588,29.8696,29.4738,29.6207,130900.0
2008-10-03 09:30:00,73.69,74.33,73.68,74.01,79500.0,30.0695,30.3307,30.0655,30.2001,79500.0
2008-10-03 10:00:00,73.97,74.08,73.43,73.91,98400.0,30.1838,30.2287,29.9634,30.1593,98400.0
2008-10-03 10:30:00,73.87,74.67,73.77,74.54,131400.0,30.143,30.4694,30.1022,30.4164,131400.0
2008-10-03 11:00:00,74.6,74.69,74.35,74.54,130500.0,30.4409,30.4776,30.3389,30.4164,130500.0
2008-10-03 11:30:00,74.59,74.69,74.36,74.41,30800.0,30.4368,30.4776,30.3429,30.3633,30800.0
2008-10-03 12:00:00,74.47,74.56,74.2,74.46,32900.0,30.3878,30.4245,30.2776,30.3837,32900.0
2008-10-03 12:30:00,74.54,74.9,74.4,74.83,38900.0,30.4164,30.5633,30.3593,30.5347,38900.0
2008-10-03 13:00:00,74.79,75.48,74.2,74.36,75900.0,30.5184,30.8,30.2776,30.3429,75900.0
2008-10-03 13:30:00,74.37,74.37,73.07,73.72,68600.0,30.347,30.347,29.8165,30.0818,68600.0
2008-10-03 14:00:00,73.78,73.87,72.69,72.77,69600.0,30.1063,30.143,29.6615,29.6941,69600.0
2008-10-03 14:30:00,72.79,74.83,72.58,73.52,130200.0,29.7023,30.5347,29.6166,30.0002,130200.0
2008-10-03 15:00:00,73.57,73.92,72.79,73.36,78600.0,30.0206,30.1634,29.7023,29.9349,78600.0
2008-10-03 15:30:00,73.24,73.92,72.87,73.8,200800.0,29.8859,30.1634,29.7349,30.1144,200800.0
2008-10-06 09:30:00,72.57,72.67,71.54,71.79,95400.0,29.6125,29.6533,29.1922,29.2942,95400.0
2008-10-06 10:00:00,71.77,72.11,70.83,71.24,207800.0,29.2861,29.4248,28.9025,29.0698,207800.0
2008-10-06 10:30:00,71.31,71.49,70.1,70.46,272600.0,29.0984,29.1718,28.6046,28.7515,272600.0
2008-10-06 11:00:00,70.47,70.77,69.35,69.71,244400.0,28.7556,28.878,28.2986,28.4455,244400.0
2008-10-06 11:30:00,69.65,70.78,69.43,69.62,244000.0,28.421,28.8821,28.3312,28.4088,244000.0
2008-10-06 12:00:00,69.66,70.57,69.5,69.68,60300.0,28.4251,28.7964,28.3598,28.4332,60300.0
2008-10-06 12:30:00,69.61,70.07,69.16,69.47,81700.0,28.4047,28.5924,28.2211,28.3475,81700.0
2008-10-06 13:00:00,69.66,70.29,69.47,70.26,95300.0,28.4251,28.6822,28.3475,28.6699,95300.0
2008-10-06 13:30:00,70.22,70.31,69.43,69.98,67000.0,28.6536,28.6903,28.3312,28.5557,67000.0
2008-10-06 14:00:00,70.02,71.8,69.72,70.03,133800.0,28.572,29.2983,28.4496,28.5761,133800.0
2008-10-06 14:30:00,70.03,70.21,69.61,70.16,104400.0,28.5761,28.6495,28.4047,28.6291,104400.0
2008-10-06 15:00:00,70.09,71.84,69.82,71.8,198200.0,28.6005,29.3146,28.4904,29.2983,198200.0
2008-10-06 15:30:00,71.73,71.92,70.7,71.28,119900.0,29.2698,29.3473,28.8495,29.0861,119900.0
2008-10-07 09:30:00,73.09,73.31,72.31,72.53,262700.0,29.8247,29.9145,29.5064,29.5962,262700.0
2008-10-07 10:00:00,72.53,73.08,72.14,72.81,170700.0,29.5962,29.8206,29.4371,29.7105,170700.0
2008-10-07 10:30:00,72.79,72.8,71.89,72.46,113100.0,29.7023,29.7064,29.335,29.5676,113100.0
2008-10-07 11:00:00,72.48,72.62,71.78,71.97,90300.0,29.5758,29.6329,29.2902,29.3677,90300.0
2008-10-07 11:30:00,71.78,72.24,71.52,72.1,61100.0,29.2902,29.4779,29.1841,29.4207,61100.0
2008-10-07 12:00:00,72.1,72.1,70.88,70.95,100400.0,29.4207,29.4207,28.9229,28.9515,100400.0
2008-10-07 12:30:00,71.01,71.37,70.38,71.32,61000.0,28.976,29.1229,28.7189,29.1024,61000.0
2008-10-07 13:00:00,71.26,71.63,71.02,71.03,75200.0,29.078,29.2289,28.98,28.9841,75200.0
2008-10-07 13:30:00,71.02,71.14,70.75,70.95,48100.0,28.98,29.029,28.8699,28.9515,48100.0
2008-10-07 14:00:00,70.96,71.48,70.8,71.2,78600.0,28.9556,29.1677,28.8903,29.0535,78600.0
2008-10-07 14:30:00,71.2,71.2,70.76,70.93,45300.0,29.0535,29.0535,28.8739,28.9433,45300.0
2008-10-07 15:00:00,70.9,70.95,70.44,70.75,131200.0,28.9311,28.9515,28.7434,28.8699,131200.0
2008-10-07 15:30:00,70.75,70.93,70.41,70.57,185800.0,28.8699,28.9433,28.7311,28.7964,185800.0
2008-10-08 09:30:00,68.07,70.45,68.07,70.33,363000.0,27.7763,28.7474,27.7763,28.6985,363000.0
2008-10-08 10:00:00,70.42,70.53,69.0,69.2,316600.0,28.7352,28.7801,28.1558,28.2374,316600.0
2008-10-08 10:30:00,69.27,69.37,67.88,68.36,185700.0,28.2659,28.3067,27.6987,27.8946,185700.0
2008-10-08 11:00:00,68.37,69.06,67.38,68.9,205600.0,27.8987,28.1802,27.4947,28.115,205600.0
2008-10-08 11:30:00,68.77,69.38,68.12,68.32,84100.0,28.0619,28.3108,27.7967,27.8783,84100.0
2008-10-08 12:00:00,68.32,68.49,67.7,67.89,185200.0,27.8783,27.9477,27.6253,27.7028,185200.0
2008-10-08 12:30:00,67.87,68.7,67.66,67.97,99800.0,27.6947,28.0333,27.609,27.7355,99800.0
2008-10-08 13:00:00,68.08,69.23,68.08,68.53,125000.0,27.7804,28.2496,27.7804,27.964,125000.0
2008-10-08 13:30:00,68.45,69.94,68.32,69.94,123400.0,27.9313,28.5393,27.8783,28.5393,123400.0
2008-10-08 14:00:00,69.89,70.29,69.39,69.79,144600.0,28.5189,28.6822,28.3149,28.4781,144600.0
2008-10-08 14:30:00,69.79,70.1,69.27,69.41,122100.0,28.4781,28.6046,28.2659,28.3231,122100.0
2008-10-08 15:00:00,69.44,69.87,68.82,69.66,153100.0,28.3353,28.5108,28.0823,28.4251,153100.0
2008-10-08 15:30:00,69.58,69.66,67.98,68.03,223300.0,28.3924,28.4251,27.7395,27.76,223300.0
2008-10-09 09:30:00,68.39,68.5,68.03,68.2,154500.0,27.9069,27.9517,27.76,27.8293,154500.0
2008-10-09 10:00:00,68.18,68.62,67.45,67.48,224400.0,27.8212,28.0007,27.5233,27.5355,224400.0
2008-10-09 10:30:00,67.48,68.15,67.15,67.4,238500.0,27.5355,27.8089,27.4009,27.5029,238500.0
2008-10-09 11:00:00,67.36,67.96,66.85,67.42,243600.0,27.4866,27.7314,27.2784,27.511,243600.0
2008-10-09 11:30:00,67.52,68.18,66.92,66.94,195400.0,27.5518,27.8212,27.307,27.3152,195400.0
2008-10-09 12:00:00,66.93,67.29,66.89,67.03,98800.0,27.3111,27.458,27.2948,27.3519,98800.0
2008-10-09 12:30:00,67.03,67.21,66.4,66.65,141000.0,27.3519,27.4253,27.0948,27.1968,141000.0
2008-10-09 13:00:00,66.71,67.46,66.7,67.34,56200.0,27.2213,27.5274,27.2172,27.4784,56200.0
2008-10-09 13:30:00,67.38,67.48,66.87,66.92,76100.0,27.4947,27.5355,27.2866,27.307,76100.0
2008-10-09 14:00:00,66.92,67.02,65.82,65.88,249700.0,27.307,27.3478,26.8581,26.8826,249700.0
2008-10-09 14:30:00,65.95,66.01,65.3,65.45,173800.0,26.9112,26.9357,26.646,26.7072,173800.0
2008-10-09 15:00:00,65.45,65.59,64.37,64.37,531800.0,26.7072,26.7643,26.2665,26.2665,531800.0
2008-10-09 15:30:00,64.32,64.5,63.49,64.04,500300.0,26.2461,26.3195,25.9074,26.1318,500300.0
2008-10-10 09:30:00,61.04,64.11,60.59,63.82,798200.0,24.9076,26.1604,24.724,26.042,798200.0
2008-10-10 10:00:00,63.91,64.06,62.58,62.58,351300.0,26.0788,26.14,25.5361,25.5361,351300.0
2008-10-10 10:30:00,62.58,62.69,61.13,61.19,452200.0,25.5361,25.5809,24.9444,24.9689,452200.0
2008-10-10 11:00:00,61.18,62.34,61.02,61.3,288000.0,24.9648,25.4381,24.8995,25.0137,288000.0
2008-10-10 11:30:00,61.31,61.87,60.32,60.43,93000.0,25.0178,25.2463,24.6138,24.6587,93000.0
2008-10-10 12:00:00,60.41,61.9,60.41,61.66,123000.0,24.6506,25.2586,24.6506,25.1606,123000.0
2008-10-10 12:30:00,61.64,62.67,61.49,62.21,125400.0,25.1525,25.5728,25.0913,25.3851,125400.0
2008-10-10 13:00:00,62.17,62.17,61.31,61.67,134300.0,25.3688,25.3688,25.0178,25.1647,134300.0
2008-10-10 13:30:00,61.71,61.71,60.74,60.91,112100.0,25.181,25.181,24.7852,24.8546,112100.0
2008-10-10 14:00:00,60.93,61.73,60.35,60.38,120100.0,24.8628,25.1892,24.6261,24.6383,120100.0
2008-10-10 14:30:00,60.42,61.65,60.22,60.58,150000.0,24.6547,25.1566,24.573,24.7199,150000.0
2008-10-10 15:00:00,60.57,62.76,60.53,61.51,285000.0,24.7159,25.6095,24.6995,25.0994,285000.0
2008-10-10 15:30:00,61.49,64.22,61.38,61.98,520400.0,25.0913,26.2053,25.0464,25.2912,520400.0
2008-10-13 09:30:00,66.89,67.04,66.55,66.58,491700.0,27.2948,27.356,27.156,27.1683,491700.0
2008-10-13 10:00:00,66.66,66.79,65.98,66.54,234500.0,27.2009,27.254,26.9234,27.1519,234500.0
2008-10-13 10:30:00,66.53,66.61,65.81,66.09,148300.0,27.1479,27.1805,26.8541,26.9683,148300.0
2008-10-13 11:00:00,66.1,66.55,65.99,66.28,120000.0,26.9724,27.156,26.9275,27.0459,120000.0
2008-10-13 11:30:00,66.3,67.39,66.2,66.85,105500.0,27.054,27.4988,27.0132,27.2784,105500.0
2008-10-13 12:00:00,66.85,66.9,66.26,66.45,74200.0,27.2784,27.2988,27.0377,27.1152,74200.0
2008-10-13 12:30:00,66.38,66.52,66.22,66.36,54600.0,27.0867,27.1438,27.0214,27.0785,54600.0
2008-10-13 13:00:00,66.38,66.68,66.25,66.25,47100.0,27.0867,27.2091,27.0336,27.0336,47100.0
2008-10-13 13:30:00,66.34,66.43,66.17,66.27,51100.0,27.0703,27.1071,27.001,27.0418,51100.0
2008-10-13 14:00:00,66.27,66.27,65.98,65.99,30200.0,27.0418,27.0418,26.9234,26.9275,30200.0
2008-10-13 14:30:00,65.98,66.57,65.77,66.56,61000.0,26.9234,27.1642,26.8377,27.1601,61000.0
2008-10-13 15:00:00,66.51,67.34,66.43,67.23,106000.0,27.1397,27.4784,27.1071,27.4335,106000.0
2008-10-13 15:30:00,67.2,67.65,66.69,67.44,376100.0,27.4213,27.6049,27.2132,27.5192,376100.0
2008-10-14 09:30:00,69.22,69.22,67.59,67.8,262600.0,28.2455,28.2455,27.5804,27.6661,262600.0
2008-10-14 10:00:00,67.77,68.24,67.2,67.39,216900.0,27.6539,27.8456,27.4213,27.4988,216900.0
2008-10-14 10:30:00,67.41,67.85,66.9,67.8,218000.0,27.507,27.6865,27.2988,27.6661,218000.0
2008-10-14 11:00:00,67.79,68.14,67.19,67.74,110000.0,27.662,27.8048,27.4172,27.6416,110000.0
2008-10-14 11:30:00,67.87,68.56,67.73,68.42,93900.0,27.6947,27.9762,27.6375,27.9191,93900.0
2008-10-14 12:00:00,68.42,68.84,67.51,68.46,72200.0,27.9191,28.0905,27.5478,27.9354,72200.0
2008-10-14 12:30:00,68.46,68.61,68.03,68.31,28700.0,27.9354,27.9966,27.76,27.8742,28700.0
2008-10-14 13:00:00,68.35,68.51,68.09,68.38,37000.0,27.8905,27.9558,27.7844,27.9028,37000.0
2008-10-14 13:30:00,68.38,68.48,68.03,68.11,65400.0,27.9028,27.9436,27.76,27.7926,65400.0
2008-10-14 14:00:00,68.11,68.17,67.12,68.09,124200.0,27.7926,27.8171,27.3886,27.7844,124200.0
2008-10-14 14:30:00,68.14,68.14,67.12,67.24,63600.0,27.8048,27.8048,27.3886,27.4376,63600.0
2008-10-14 15:00:00,67.28,68.03,67.21,67.96,112800.0,27.4539,27.76,27.4253,27.7314,112800.0
2008-10-14 15:30:00,68.0,68.58,67.61,67.61,228700.0,27.7477,27.9844,27.5886,27.5886,228700.0
2008-10-15 09:30:00,65.68,66.09,65.1,65.49,386000.0,26.801,26.9683,26.5644,26.7235,386000.0
2008-10-15 10:00:00,65.49,65.53,64.86,65.33,260600.0,26.7235,26.7398,26.4664,26.6582,260600.0
2008-10-15 10:30:00,65.34,65.65,64.41,64.41,298500.0,26.6623,26.7888,26.2828,26.2828,298500.0
2008-10-15 11:00:00,64.4,64.65,63.37,63.83,598200.0,26.2787,26.3807,25.8584,26.0461,598200.0
2008-10-15 11:30:00,63.8,64.12,63.49,64.04,135600.0,26.0339,26.1645,25.9074,26.1318,135600.0
2008-10-15 12:00:00,64.07,64.52,63.83,64.32,51000.0,26.1441,26.3277,26.0461,26.2461,51000.0
2008-10-15 12:30:00,64.36,64.77,64.25,64.51,54500.0,26.2624,26.4297,26.2175,26.3236,54500.0
2008-10-15 13:00:00,64.58,64.76,64.04,64.54,94500.0,26.3522,26.4256,26.1318,26.3358,94500.0
2008-10-15 13:30:00,64.58,64.61,63.64,63.9,119400.0,26.3522,26.3644,25.9686,26.0747,119400.0
2008-10-15 14:00:00,63.85,64.08,63.58,63.93,92200.0,26.0543,26.1481,25.9441,26.0869,92200.0
2008-10-15 14:30:00,63.88,64.12,63.67,63.67,77900.0,26.0665,26.1645,25.9808,25.9808,77900.0
2008-10-15 15:00:00,63.67,64.22,63.32,63.7,160300.0,25.9808,26.2053,25.838,25.9931,160300.0
2008-10-15 15:30:00,63.83,63.83,62.8,62.86,326700.0,26.0461,26.0461,25.6258,25.6503,326700.0
2008-10-16 09:30:00,61.4,62.05,61.19,61.57,465000.0,25.0545,25.3198,24.9689,25.1239,465000.0
2008-10-16 10:00:00,61.51,62.08,60.91,60.97,462000.0,25.0994,25.332,24.8546,24.8791,462000.0
2008-10-16 10:30:00,60.97,61.1,60.32,60.36,233000.0,24.8791,24.9321,24.6138,24.6302,233000.0
2008-10-16 11:00:00,60.37,60.5,58.87,59.35,536500.0,24.6343,24.6873,24.0222,24.218,536500.0
2008-10-16 11:30:00,59.38,61.28,59.37,61.17,251600.0,24.2303,25.0056,24.2262,24.9607,251600.0
2008-10-16 12:00:00,61.16,61.93,60.99,61.14,155800.0,24.9566,25.2708,24.8872,24.9485,155800.0
2008-10-16 12:30:00,61.13,61.68,59.33,60.61,362300.0,24.9444,25.1688,24.2099,24.7322,362300.0
2008-10-16 13:00:00,60.51,60.87,60.36,60.71,104200.0,24.6914,24.8383,24.6302,24.773,104200.0
2008-10-16 13:30:00,60.68,60.88,60.36,60.65,136300.0,24.7607,24.8424,24.6302,24.7485,136300.0
2008-10-16 14:00:00,60.63,60.83,59.92,60.22,139000.0,24.7403,24.822,24.4506,24.573,139000.0
2008-10-16 14:30:00,60.33,60.94,60.22,60.69,170400.0,24.6179,24.8668,24.573,24.7648,170400.0
2008-10-16 15:00:00,60.68,61.86,60.52,61.78,319200.0,24.7607,25.2423,24.6955,25.2096,319200.0
2008-10-16 15:30:00,61.78,63.27,61.23,62.61,386400.0,25.2096,25.8176,24.9852,25.5483,386400.0
2008-10-17 09:30:00,60.81,61.47,60.63,61.47,159100.0,24.8138,25.0831,24.7403,25.0831,159100.0
2008-10-17 10:00:00,61.46,62.03,61.12,61.39,264800.0,25.079,25.3116,24.9403,25.0505,264800.0
2008-10-17 10:30:00,61.38,62.51,60.91,62.16,159200.0,25.0464,25.5075,24.8546,25.3647,159200.0
2008-10-17 11:00:00,62.24,62.55,61.58,61.7,151800.0,25.3973,25.5238,25.128,25.177,151800.0
2008-10-17 11:30:00,61.66,63.03,61.53,62.34,95000.0,25.1606,25.7197,25.1076,25.4381,95000.0
2008-10-17 12:00:00,62.34,62.83,62.33,62.59,80100.0,25.4381,25.6381,25.434,25.5401,80100.0
2008-10-17 12:30:00,62.57,63.49,62.38,63.34,97500.0,25.532,25.9074,25.4544,25.8462,97500.0
2008-10-17 13:00:00,63.34,63.96,63.05,63.49,121500.0,25.8462,26.0992,25.7278,25.9074,121500.0
2008-10-17 13:30:00,63.48,63.76,62.86,63.32,165800.0,25.9033,26.0176,25.6503,25.838,165800.0
2008-10-17 14:00:00,63.37,63.48,62.78,63.13,169300.0,25.8584,25.9033,25.6177,25.7605,169300.0
2008-10-17 14:30:00,63.17,63.25,62.38,62.56,174200.0,25.7768,25.8094,25.4544,25.5279,174200.0
2008-10-17 15:00:00,62.58,62.92,62.09,62.45,122200.0,25.5361,25.6748,25.3361,25.483,122200.0
2008-10-17 15:30:00,62.37,63.34,62.37,62.42,292000.0,25.4504,25.8462,25.4504,25.4708,292000.0
2008-10-20 09:30:00,63.47,63.94,63.07,63.84,192300.0,25.8992,26.091,25.736,26.0502,192300.0
2008-10-20 10:00:00,63.87,64.71,63.87,64.12,177300.0,26.0624,26.4052,26.0624,26.1645,177300.0
2008-10-20 10:30:00,64.08,64.91,64.02,64.33,203100.0,26.1481,26.4868,26.1237,26.2501,203100.0
2008-10-20 11:00:00,64.33,64.53,63.62,64.42,108000.0,26.2501,26.3318,25.9604,26.2869,108000.0
2008-10-20 11:30:00,64.49,65.39,64.21,65.17,145400.0,26.3154,26.6827,26.2012,26.5929,145400.0
2008-10-20 12:00:00,65.17,65.43,65.13,65.15,81500.0,26.5929,26.699,26.5766,26.5848,81500.0
2008-10-20 12:30:00,65.17,65.64,64.56,64.74,82500.0,26.5929,26.7847,26.344,26.4175,82500.0
2008-10-20 13:00:00,64.74,65.0,64.53,64.84,68500.0,26.4175,26.5235,26.3318,26.4583,68500.0
2008-10-20 13:30:00,64.8,65.23,64.79,65.19,122800.0,26.4419,26.6174,26.4379,26.6011,122800.0
2008-10-20 14:00:00,65.19,65.53,64.87,64.96,122700.0,26.6011,26.7398,26.4705,26.5072,122700.0
2008-10-20 14:30:00,64.94,65.32,64.8,65.12,87400.0,26.4991,26.6541,26.4419,26.5725,87400.0
2008-10-20 15:00:00,65.14,65.3,65.01,65.08,107500.0,26.5807,26.646,26.5276,26.5562,107500.0
2008-10-20 15:30:00,65.08,65.76,65.0,65.46,189300.0,26.5562,26.8337,26.5235,26.7113,189300.0
2008-10-21 09:30:00,62.9,63.13,62.58,62.79,191100.0,25.6666,25.7605,25.5361,25.6217,191100.0
2008-10-21 10:00:00,62.75,63.47,62.71,63.14,130900.0,25.6054,25.8992,25.5891,25.7646,130900.0
2008-10-21 10:30:00,63.06,63.06,62.46,62.47,98200.0,25.7319,25.7319,25.4871,25.4912,98200.0
2008-10-21 11:00:00,62.52,62.67,62.16,62.18,157800.0,25.5116,25.5728,25.3647,25.3728,157800.0
2008-10-21 11:30:00,62.22,62.69,62.16,62.23,128200.0,25.3892,25.5809,25.3647,25.3932,128200.0
2008-10-21 12:00:00,62.24,62.44,62.16,62.37,50400.0,25.3973,25.4789,25.3647,25.4504,50400.0
2008-10-21 12:30:00,62.32,62.63,62.22,62.4,66700.0,25.43,25.5565,25.3892,25.4626,66700.0
2008-10-21 13:00:00,62.4,63.25,62.36,62.86,100000.0,25.4626,25.8094,25.4463,25.6503,100000.0
2008-10-21 13:30:00,62.86,63.17,62.86,62.97,51600.0,25.6503,25.7768,25.6503,25.6952,51600.0
2008-10-21 14:00:00,63.08,63.67,62.95,63.49,72800.0,25.7401,25.9808,25.687,25.9074,72800.0
2008-10-21 14:30:00,63.49,63.54,62.97,63.04,65100.0,25.9074,25.9278,25.6952,25.7238,65100.0
2008-10-21 15:00:00,63.04,63.43,62.44,62.79,79200.0,25.7238,25.8829,25.4789,25.6217,79200.0
2008-10-21 15:30:00,62.78,62.78,62.13,62.33,182100.0,25.6177,25.6177,25.3524,25.434,182100.0
2008-10-22 09:30:00,59.44,59.98,59.06,59.34,367700.0,24.2548,24.4751,24.0997,24.214,367700.0
2008-10-22 10:00:00,59.35,59.53,58.72,58.78,368700.0,24.218,24.2915,23.961,23.9854,368700.0
2008-10-22 10:30:00,58.78,59.55,58.78,59.15,250900.0,23.9854,24.2996,23.9854,24.1364,250900.0
2008-10-22 11:00:00,59.13,59.15,58.45,58.76,267700.0,24.1283,24.1364,23.8508,23.9773,267700.0
2008-10-22 11:30:00,58.76,59.29,58.5,59.26,89400.0,23.9773,24.1936,23.8712,24.1813,89400.0
2008-10-22 12:00:00,59.23,59.57,59.15,59.5,68800.0,24.1691,24.3078,24.1364,24.2792,68800.0
2008-10-22 12:30:00,59.48,59.54,59.24,59.3,30400.0,24.2711,24.2956,24.1732,24.1976,30400.0
2008-10-22 13:00:00,59.22,59.53,58.89,59.5,102900.0,24.165,24.2915,24.0303,24.2792,102900.0
2008-10-22 13:30:00,59.45,60.66,59.27,60.56,234600.0,24.2588,24.7526,24.1854,24.7118,234600.0
2008-10-22 14:00:00,60.59,61.0,60.23,60.79,129700.0,24.724,24.8913,24.5771,24.8056,129700.0
2008-10-22 14:30:00,60.77,60.79,59.68,59.94,102600.0,24.7975,24.8056,24.3527,24.4588,102600.0
2008-10-22 15:00:00,60.01,60.16,59.41,59.65,156600.0,24.4874,24.5486,24.2425,24.3405,156600.0
2008-10-22 15:30:00,59.59,59.66,58.75,58.92,277600.0,24.316,24.3445,23.9732,24.0426,277600.0
2008-10-23 09:30:00,57.73,58.47,57.18,57.81,269500.0,23.557,23.8589,23.3326,23.5896,269500.0
2008-10-23 10:00:00,57.8,58.88,57.7,58.52,188200.0,23.5856,24.0263,23.5447,23.8794,188200.0
2008-10-23 10:30:00,58.6,59.41,58.12,59.0,274700.0,23.912,24.2425,23.7161,24.0752,274700.0
2008-10-23 11:00:00,58.98,59.21,58.59,59.21,222600.0,24.0671,24.1609,23.9079,24.1609,222600.0
2008-10-23 11:30:00,59.21,59.39,58.76,58.95,87000.0,24.1609,24.2344,23.9773,24.0548,87000.0
2008-10-23 12:00:00,58.96,58.96,58.42,58.46,36000.0,24.0589,24.0589,23.8385,23.8549,36000.0
2008-10-23 12:30:00,58.46,58.66,57.71,57.71,46600.0,23.8549,23.9365,23.5488,23.5488,46600.0
2008-10-23 13:00:00,57.73,58.32,57.15,57.19,191400.0,23.557,23.7977,23.3203,23.3366,191400.0
2008-10-23 13:30:00,57.19,57.38,56.99,57.08,113600.0,23.3366,23.4142,23.255,23.2918,113600.0
2008-10-23 14:00:00,57.0,57.4,56.77,57.28,67800.0,23.2591,23.4223,23.1653,23.3734,67800.0
2008-10-23 14:30:00,57.22,57.64,56.78,57.16,100300.0,23.3489,23.5203,23.1693,23.3244,100300.0
2008-10-23 15:00:00,57.15,57.85,57.0,57.57,90800.0,23.3203,23.606,23.2591,23.4917,90800.0
2008-10-23 15:30:00,57.5,58.53,57.22,58.39,217100.0,23.4631,23.8834,23.3489,23.8263,217100.0
2008-10-24 09:30:00,47.51,51.7,47.18,49.17,1299500.0,19.3867,21.0964,19.252,20.064,1299500.0
2008-10-24 10:00:00,49.2,49.88,47.74,48.07,513000.0,20.0763,20.3538,19.4805,19.6152,513000.0
2008-10-24 10:30:00,48.04,48.46,47.67,48.01,432100.0,19.6029,19.7743,19.452,19.5907,432100.0
2008-10-24 11:00:00,48.04,49.07,47.88,48.62,358000.0,19.6029,20.0232,19.5377,19.8396,358000.0
2008-10-24 11:30:00,48.62,50.84,48.62,49.62,254200.0,19.8396,20.7455,19.8396,20.2477,254200.0
2008-10-24 12:00:00,49.63,50.14,49.43,49.43,76700.0,20.2517,20.4599,20.1701,20.1701,76700.0
2008-10-24 12:30:00,49.38,50.16,49.18,49.99,81100.0,20.1497,20.468,20.0681,20.3986,81100.0
2008-10-24 13:00:00,50.07,51.7,50.07,51.35,163800.0,20.4313,21.0964,20.4313,20.9536,163800.0
2008-10-24 13:30:00,51.4,51.45,50.38,50.38,75000.0,20.974,20.9944,20.5578,20.5578,75000.0
2008-10-24 14:00:00,50.35,50.69,50.21,50.48,94400.0,20.5455,20.6843,20.4884,20.5986,94400.0
2008-10-24 14:30:00,50.47,51.53,50.34,51.53,122400.0,20.5945,21.0271,20.5415,21.0271,122400.0
2008-10-24 15:00:00,51.44,51.59,50.93,51.47,148600.0,20.9903,21.0515,20.7822,21.0026,148600.0
2008-10-24 15:30:00,51.46,51.83,50.76,50.89,227800.0,20.9985,21.1495,20.7128,20.7659,227800.0
2008-10-27 09:30:00,47.58,48.37,46.75,47.48,709300.0,19.4152,19.7376,19.0765,19.3744,709300.0
2008-10-27 10:00:00,47.54,49.18,47.02,47.54,538900.0,19.3989,20.0681,19.1867,19.3989,538900.0
2008-10-27 10:30:00,47.55,47.92,47.25,47.49,174900.0,19.403,19.554,19.2806,19.3785,174900.0
2008-10-27 11:00:00,47.37,47.87,47.16,47.87,392900.0,19.3295,19.5336,19.2439,19.5336,392900.0
2008-10-27 11:30:00,47.86,48.26,47.56,48.08,143700.0,19.5295,19.6927,19.4071,19.6193,143700.0
2008-10-27 12:00:00,48.08,48.48,46.76,47.07,306800.0,19.6193,19.7825,19.0806,19.2071,306800.0
2008-10-27 12:30:00,47.14,47.72,46.86,47.62,147300.0,19.2357,19.4724,19.1214,19.4316,147300.0
2008-10-27 13:00:00,47.62,48.42,47.6,48.42,67500.0,19.4316,19.758,19.4234,19.758,67500.0
2008-10-27 13:30:00,48.37,48.94,47.86,48.55,188000.0,19.7376,19.9702,19.5295,19.811,188000.0
2008-10-27 14:00:00,48.55,48.58,48.07,48.12,96800.0,19.811,19.8233,19.6152,19.6356,96800.0
2008-10-27 14:30:00,48.09,48.39,47.85,47.92,73400.0,19.6233,19.7458,19.5254,19.554,73400.0
2008-10-27 15:00:00,47.91,48.58,47.8,48.21,89500.0,19.5499,19.8233,19.505,19.6723,89500.0
2008-10-27 15:30:00,48.23,48.34,46.76,46.79,214700.0,19.6805,19.7254,19.0806,19.0929,214700.0
2008-10-28 09:30:00,49.07,49.6,48.81,49.25,274800.0,20.0232,20.2395,19.9171,20.0967,274800.0
2008-10-28 10:00:00,49.26,49.26,48.37,48.71,279400.0,20.1008,20.1008,19.7376,19.8763,279400.0
2008-10-28 10:30:00,48.69,48.74,46.73,46.74,254000.0,19.8682,19.8886,19.0684,19.0725,254000.0
2008-10-28 11:00:00,46.77,46.97,46.04,46.04,465100.0,19.0847,19.1663,18.7868,18.7868,465100.0
2008-10-28 11:30:00,46.03,47.47,45.88,46.99,208900.0,18.7828,19.3703,18.7215,19.1745,208900.0
2008-10-28 12:00:00,46.99,48.79,46.93,48.75,275400.0,19.1745,19.909,19.15,19.8927,275400.0
2008-10-28 12:30:00,48.72,48.75,47.8,48.49,116200.0,19.8804,19.8927,19.505,19.7866,116200.0
2008-10-28 13:00:00,48.46,48.54,48.07,48.11,75800.0,19.7743,19.807,19.6152,19.6315,75800.0
2008-10-28 13:30:00,48.07,48.28,48.02,48.16,85100.0,19.6152,19.7009,19.5948,19.6519,85100.0
2008-10-28 14:00:00,48.13,48.75,48.02,48.7,67200.0,19.6397,19.8927,19.5948,19.8723,67200.0
2008-10-28 14:30:00,48.75,49.3,48.71,49.11,121900.0,19.8927,20.1171,19.8763,20.0396,121900.0
2008-10-28 15:00:00,49.16,49.84,49.04,49.84,137500.0,20.06,20.3374,20.011,20.3374,137500.0
2008-10-28 15:30:00,49.81,51.67,49.79,51.61,347700.0,20.3252,21.0842,20.317,21.0597,347700.0
2008-10-29 09:30:00,52.23,52.79,51.96,52.79,198400.0,21.3127,21.5412,21.2025,21.5412,198400.0
2008-10-29 10:00:00,52.69,55.4,52.62,55.07,355400.0,21.5004,22.6062,21.4718,22.4716,355400.0
2008-10-29 10:30:00,55.07,56.23,54.24,55.31,395900.0,22.4716,22.9449,22.1329,22.5695,395900.0
2008-10-29 11:00:00,55.26,55.52,54.71,54.9,275300.0,22.5491,22.6552,22.3247,22.4022,275300.0
2008-10-29 11:30:00,54.89,55.19,54.41,54.49,87100.0,22.3981,22.5205,22.2022,22.2349,87100.0
2008-10-29 12:00:00,54.52,55.09,53.96,55.02,68600.0,22.2471,22.4797,22.0186,22.4512,68600.0
2008-10-29 12:30:00,55.03,56.1,54.8,55.53,193100.0,22.4552,22.8919,22.3614,22.6593,193100.0
2008-10-29 13:00:00,55.54,55.64,55.25,55.28,74900.0,22.6633,22.7042,22.545,22.5573,74900.0
2008-10-29 13:30:00,55.33,55.72,55.33,55.44,52600.0,22.5777,22.7368,22.5777,22.6225,52600.0
2008-10-29 14:00:00,55.4,55.46,54.13,54.41,148300.0,22.6062,22.6307,22.088,22.2022,148300.0
2008-10-29 14:30:00,54.43,54.69,53.88,54.4,97600.0,22.2104,22.3165,21.986,22.1982,97600.0
2008-10-29 15:00:00,54.32,54.77,53.1,54.41,314400.0,22.1655,22.3491,21.6677,22.2022,314400.0
2008-10-29 15:30:00,54.38,55.24,53.06,53.31,461100.0,22.19,22.5409,21.6514,21.7534,461100.0
2008-10-30 09:30:00,58.23,58.67,57.7,58.19,447200.0,23.761,23.9406,23.5447,23.7447,447200.0
2008-10-30 10:00:00,58.17,58.75,57.48,57.58,411600.0,23.7365,23.9732,23.455,23.4958,411600.0
2008-10-30 10:30:00,57.61,57.64,56.62,57.01,444400.0,23.508,23.5203,23.104,23.2632,444400.0
2008-10-30 11:00:00,57.0,57.65,56.92,57.65,228700.0,23.2591,23.5243,23.2265,23.5243,228700.0
2008-10-30 11:30:00,57.66,57.86,56.55,56.55,147900.0,23.5284,23.61,23.0755,23.0755,147900.0
2008-10-30 12:00:00,56.55,57.29,56.11,57.19,207600.0,23.0755,23.3774,22.8959,23.3366,207600.0
2008-10-30 12:30:00,57.19,57.72,57.15,57.55,143900.0,23.3366,23.5529,23.3203,23.4835,143900.0
2008-10-30 13:00:00,57.52,57.8,57.29,57.29,135200.0,23.4713,23.5856,23.3774,23.3774,135200.0
2008-10-30 13:30:00,57.23,57.37,56.88,57.2,72000.0,23.353,23.4101,23.2101,23.3407,72000.0
2008-10-30 14:00:00,57.2,57.38,56.78,57.07,188100.0,23.3407,23.4142,23.1693,23.2877,188100.0
2008-10-30 14:30:00,57.19,57.34,56.74,56.96,117700.0,23.3366,23.3978,23.153,23.2428,117700.0
2008-10-30 15:00:00,56.9,57.14,56.1,56.21,193000.0,23.2183,23.3162,22.8919,22.9367,193000.0
2008-10-30 15:30:00,56.19,56.24,55.48,55.54,537900.0,22.9286,22.949,22.6389,22.6633,537900.0
2008-10-31 09:30:00,52.78,53.45,52.43,53.45,253100.0,21.5371,21.8105,21.3943,21.8105,253100.0
2008-10-31 10:00:00,53.4,53.83,52.83,52.98,182700.0,21.7901,21.9656,21.5575,21.6187,182700.0
2008-10-31 10:30:00,53.07,53.74,52.42,53.74,197500.0,21.6555,21.9289,21.3902,21.9289,197500.0
2008-10-31 11:00:00,53.71,54.41,53.51,54.19,135400.0,21.9166,22.2022,21.835,22.1125,135400.0
2008-10-31 11:30:00,54.21,54.99,54.18,54.64,146200.0,22.1206,22.4389,22.1084,22.2961,146200.0
2008-10-31 12:00:00,54.66,55.32,54.33,55.06,134300.0,22.3043,22.5736,22.1696,22.4675,134300.0
2008-10-31 12:30:00,55.13,56.05,54.92,55.54,217600.0,22.496,22.8715,22.4104,22.6633,217600.0
2008-10-31 13:00:00,55.43,56.18,55.41,56.18,84000.0,22.6185,22.9245,22.6103,22.9245,84000.0
2008-10-31 13:30:00,56.18,56.41,55.8,55.86,47800.0,22.9245,23.0184,22.7694,22.7939,47800.0
2008-10-31 14:00:00,55.8,56.37,55.44,55.76,60900.0,22.7694,23.002,22.6225,22.7531,60900.0
2008-10-31 14:30:00,55.75,56.07,54.96,55.05,86400.0,22.749,22.8796,22.4267,22.4634,86400.0
2008-10-31 15:00:00,55.14,55.33,54.24,54.44,152500.0,22.5001,22.5777,22.1329,22.2145,152500.0
2008-10-31 15:30:00,54.47,54.82,54.09,54.68,311500.0,22.2267,22.3696,22.0717,22.3124,311500.0
2008-11-03 09:30:00,54.66,54.86,54.46,54.6,105800.0,22.3043,22.3859,22.2227,22.2798,105800.0
2008-11-03 10:00:00,54.59,54.59,53.64,53.71,160500.0,22.2757,22.2757,21.888,21.9166,160500.0
2008-11-03 10:30:00,53.73,54.14,53.73,53.82,83000.0,21.9248,22.0921,21.9248,21.9615,83000.0
2008-11-03 11:00:00,53.83,53.93,52.85,53.65,137600.0,21.9656,22.0064,21.5657,21.8921,137600.0
2008-11-03 11:30:00,53.66,55.21,53.66,55.1,124500.0,21.8962,22.5287,21.8962,22.4838,124500.0
2008-11-03 12:00:00,55.15,55.33,54.86,55.25,114700.0,22.5042,22.5777,22.3859,22.545,114700.0
2008-11-03 12:30:00,55.22,55.33,54.97,55.27,36000.0,22.5328,22.5777,22.4308,22.5532,36000.0
2008-11-03 13:00:00,55.27,55.38,54.99,55.13,27800.0,22.5532,22.5981,22.4389,22.496,27800.0
2008-11-03 13:30:00,55.12,55.12,54.8,55.05,54500.0,22.492,22.492,22.3614,22.4634,54500.0
2008-11-03 14:00:00,55.05,55.18,54.98,55.14,55600.0,22.4634,22.5164,22.4348,22.5001,55600.0
2008-11-03 14:30:00,55.15,55.42,54.95,55.22,48600.0,22.5042,22.6144,22.4226,22.5328,48600.0
2008-11-03 15:00:00,55.19,55.25,54.83,55.23,50300.0,22.5205,22.545,22.3736,22.5369,50300.0
2008-11-03 15:30:00,55.23,55.63,54.94,55.09,168200.0,22.5369,22.7001,22.4185,22.4797,168200.0
2008-11-04 09:30:00,55.23,55.46,54.89,54.89,150400.0,22.5369,22.6307,22.3981,22.3981,150400.0
2008-11-04 10:00:00,54.91,55.07,54.53,54.96,294300.0,22.4063,22.4716,22.2512,22.4267,294300.0
2008-11-04 10:30:00,54.98,56.15,54.98,55.93,185400.0,22.4348,22.9123,22.4348,22.8225,185400.0
2008-11-04 11:00:00,55.93,57.03,55.93,56.63,244800.0,22.8225,23.2714,22.8225,23.1081,244800.0
2008-11-04 11:30:00,56.68,57.59,56.66,57.43,149400.0,23.1285,23.4999,23.1204,23.4346,149400.0
2008-11-04 12:00:00,57.43,57.52,57.2,57.26,86700.0,23.4346,23.4713,23.3407,23.3652,86700.0
2008-11-04 12:30:00,57.25,57.28,56.77,56.82,64700.0,23.3611,23.3734,23.1653,23.1857,64700.0
2008-11-04 13:00:00,56.83,57.1,56.75,57.1,27800.0,23.1897,23.2999,23.1571,23.2999,27800.0
2008-11-04 13:30:00,57.1,57.19,57.02,57.12,22200.0,23.2999,23.3366,23.2673,23.3081,22200.0
2008-11-04 14:00:00,57.08,57.1,56.69,56.84,67400.0,23.2918,23.2999,23.1326,23.1938,67400.0
2008-11-04 14:30:00,56.81,56.86,56.37,56.45,42600.0,23.1816,23.202,23.002,23.0347,42600.0
2008-11-04 15:00:00,56.48,56.72,56.33,56.67,39000.0,23.0469,23.1449,22.9857,23.1245,39000.0
2008-11-04 15:30:00,56.66,57.16,56.61,56.93,194100.0,23.1204,23.3244,23.1,23.2305,194100.0
2008-11-05 09:30:00,56.64,56.77,55.84,55.93,124300.0,23.1122,23.1653,22.7858,22.8225,124300.0
2008-11-05 10:00:00,55.91,56.91,55.91,56.71,122000.0,22.8143,23.2224,22.8143,23.1408,122000.0
2008-11-05 10:30:00,56.76,57.14,56.55,56.57,93500.0,23.1612,23.3162,23.0755,23.0836,93500.0
2008-11-05 11:00:00,56.66,57.12,56.56,56.69,95800.0,23.1204,23.3081,23.0796,23.1326,95800.0
2008-11-05 11:30:00,56.71,56.9,56.38,56.48,57000.0,23.1408,23.2183,23.0061,23.0469,57000.0
2008-11-05 12:00:00,56.49,56.66,56.02,56.03,56900.0,23.051,23.1204,22.8592,22.8633,56900.0
2008-11-05 12:30:00,56.02,56.13,55.65,55.92,37100.0,22.8592,22.9041,22.7082,22.8184,37100.0
2008-11-05 13:00:00,55.92,56.03,55.77,55.78,77800.0,22.8184,22.8633,22.7572,22.7613,77800.0
2008-11-05 13:30:00,55.77,55.86,55.56,55.57,35400.0,22.7572,22.7939,22.6715,22.6756,35400.0
2008-11-05 14:00:00,55.57,55.77,55.39,55.6,57900.0,22.6756,22.7572,22.6021,22.6878,57900.0
2008-11-05 14:30:00,55.58,55.86,55.47,55.47,44700.0,22.6797,22.7939,22.6348,22.6348,44700.0
2008-11-05 15:00:00,55.44,55.59,55.11,55.13,183400.0,22.6225,22.6838,22.4879,22.496,183400.0
2008-11-05 15:30:00,55.15,55.16,54.2,54.47,487200.0,22.5042,22.5083,22.1166,22.2267,487200.0
2008-11-06 09:30:00,53.79,54.45,53.4,53.55,187100.0,21.9493,22.2186,21.7901,21.8513,187100.0
2008-11-06 10:00:00,53.56,53.6,52.72,52.79,89300.0,21.8554,21.8717,21.5126,21.5412,89300.0
2008-11-06 10:30:00,52.79,52.79,52.15,52.33,214600.0,21.5412,21.5412,21.28,21.3535,214600.0
2008-11-06 11:00:00,52.37,52.92,51.81,52.92,144900.0,21.3698,21.5942,21.1413,21.5942,144900.0
2008-11-06 11:30:00,52.86,53.34,52.59,53.08,171400.0,21.5698,21.7656,21.4596,21.6595,171400.0
2008-11-06 12:00:00,53.05,53.19,52.79,52.79,49800.0,21.6473,21.7044,21.5412,21.5412,49800.0
2008-11-06 12:30:00,52.8,52.92,52.52,52.85,111300.0,21.5453,21.5942,21.431,21.5657,111300.0
2008-11-06 13:00:00,52.87,52.87,52.39,52.56,41800.0,21.5738,21.5738,21.378,21.4473,41800.0
2008-11-06 13:30:00,52.54,52.9,52.12,52.81,267400.0,21.4392,21.5861,21.2678,21.5494,267400.0
2008-11-06 14:00:00,52.81,52.9,52.42,52.45,159400.0,21.5494,21.5861,21.3902,21.4025,159400.0
2008-11-06 14:30:00,52.45,53.0,52.42,52.66,75800.0,21.4025,21.6269,21.3902,21.4882,75800.0
2008-11-06 15:00:00,52.74,52.74,52.02,52.02,143900.0,21.5208,21.5208,21.227,21.227,143900.0
2008-11-06 15:30:00,52.05,52.07,51.43,51.74,297300.0,21.2392,21.2474,20.9862,21.1127,297300.0
2008-11-07 09:30:00,51.74,52.22,51.67,52.14,138000.0,21.1127,21.3086,21.0842,21.276,138000.0
2008-11-07 10:00:00,52.11,53.16,51.94,52.88,102600.0,21.2637,21.6922,21.1944,21.5779,102600.0
2008-11-07 10:30:00,52.81,53.02,52.73,52.73,35400.0,21.5494,21.6351,21.5167,21.5167,35400.0
2008-11-07 11:00:00,52.73,53.4,52.4,53.34,100900.0,21.5167,21.7901,21.3821,21.7656,100900.0
2008-11-07 11:30:00,53.34,53.57,52.64,53.54,84900.0,21.7656,21.8595,21.48,21.8472,84900.0
2008-11-07 12:00:00,53.56,53.64,53.15,53.19,116200.0,21.8554,21.888,21.6881,21.7044,116200.0
2008-11-07 12:30:00,53.17,53.43,53.08,53.23,64300.0,21.6963,21.8024,21.6595,21.7207,64300.0
2008-11-07 13:00:00,53.26,53.3,53.1,53.28,29400.0,21.733,21.7493,21.6677,21.7411,29400.0
2008-11-07 13:30:00,53.35,53.36,53.02,53.2,56800.0,21.7697,21.7738,21.6351,21.7085,56800.0
2008-11-07 14:00:00,53.24,53.28,53.01,53.16,38300.0,21.7248,21.7411,21.631,21.6922,38300.0
2008-11-07 14:30:00,53.17,53.62,53.09,53.09,46600.0,21.6963,21.8799,21.6636,21.6636,46600.0
2008-11-07 15:00:00,53.09,53.13,52.75,52.88,51500.0,21.6636,21.6799,21.5249,21.5779,51500.0
2008-11-07 15:30:00,52.86,53.64,52.71,53.52,339600.0,21.5698,21.888,21.5086,21.8391,339600.0
2008-11-10 09:30:00,52.94,53.06,52.41,52.51,217300.0,21.6024,21.6514,21.3861,21.4269,217300.0
2008-11-10 10:00:00,52.56,52.63,52.39,52.55,104100.0,21.4473,21.4759,21.378,21.4433,104100.0
2008-11-10 10:30:00,52.55,52.8,52.39,52.5,127000.0,21.4433,21.5453,21.378,21.4229,127000.0
2008-11-10 11:00:00,52.51,52.69,52.24,52.69,149400.0,21.4269,21.5004,21.3168,21.5004,149400.0
2008-11-10 11:30:00,52.69,52.78,51.93,52.13,131500.0,21.5004,21.5371,21.1903,21.2719,131500.0
2008-11-10 12:00:00,52.12,52.94,52.12,52.39,90500.0,21.2678,21.6024,21.2678,21.378,90500.0
2008-11-10 12:30:00,52.4,52.41,51.84,51.87,52700.0,21.3821,21.3861,21.1535,21.1658,52700.0
2008-11-10 13:00:00,51.93,52.29,51.74,52.23,58200.0,21.1903,21.3372,21.1127,21.3127,58200.0
2008-11-10 13:30:00,52.24,52.55,51.85,52.32,50700.0,21.3168,21.4433,21.1576,21.3494,50700.0
2008-11-10 14:00:00,52.4,52.62,52.02,52.16,69000.0,21.3821,21.4718,21.227,21.2841,69000.0
2008-11-10 14:30:00,52.2,52.3,51.79,51.84,64500.0,21.3004,21.3413,21.1331,21.1535,64500.0
2008-11-10 15:00:00,51.84,51.91,51.49,51.5,72300.0,21.1535,21.1821,21.0107,21.0148,72300.0
2008-11-10 15:30:00,51.49,51.91,51.35,51.7,219900.0,21.0107,21.1821,20.9536,21.0964,219900.0
2008-11-11 09:30:00,47.74,48.25,47.54,47.65,455800.0,19.4805,19.6886,19.3989,19.4438,455800.0
2008-11-11 10:00:00,47.64,48.06,47.6,47.88,134500.0,19.4397,19.6111,19.4234,19.5377,134500.0
2008-11-11 10:30:00,47.85,48.31,47.81,47.9,115500.0,19.5254,19.7131,19.5091,19.5458,115500.0
2008-11-11 11:00:00,47.91,48.27,47.81,48.23,96700.0,19.5499,19.6968,19.5091,19.6805,96700.0
2008-11-11 11:30:00,48.23,48.84,48.13,48.51,124500.0,19.6805,19.9294,19.6397,19.7947,124500.0
2008-11-11 12:00:00,48.47,48.52,48.3,48.42,69700.0,19.7784,19.7988,19.709,19.758,69700.0
2008-11-11 12:30:00,48.43,48.57,48.3,48.48,68000.0,19.7621,19.8192,19.709,19.7825,68000.0
2008-11-11 13:00:00,48.52,48.75,48.29,48.44,62900.0,19.7988,19.8927,19.705,19.7662,62900.0
2008-11-11 13:30:00,48.44,48.78,48.25,48.74,59300.0,19.7662,19.9049,19.6886,19.8886,59300.0
2008-11-11 14:00:00,48.75,49.43,48.53,49.36,129200.0,19.8927,20.1701,19.8029,20.1416,129200.0
2008-11-11 14:30:00,49.36,49.4,48.76,48.87,149100.0,20.1416,20.1579,19.8967,19.9416,149100.0
2008-11-11 15:00:00,48.8,49.09,48.64,48.71,129700.0,19.9131,20.0314,19.8478,19.8763,129700.0
2008-11-11 15:30:00,48.68,48.73,48.07,48.52,305900.0,19.8641,19.8845,19.6152,19.7988,305900.0
2008-11-12 09:30:00,47.58,48.06,47.56,47.85,188700.0,19.4152,19.6111,19.4071,19.5254,188700.0
2008-11-12 10:00:00,47.82,48.1,47.16,47.17,265300.0,19.5132,19.6274,19.2439,19.2479,265300.0
2008-11-12 10:30:00,47.17,47.17,46.3,46.52,402700.0,19.2479,19.2479,18.8929,18.9827,402700.0
2008-11-12 11:00:00,46.58,47.52,46.26,47.42,175700.0,19.0072,19.3908,18.8766,19.3499,175700.0
2008-11-12 11:30:00,47.5,47.53,46.76,47.46,186500.0,19.3826,19.3948,19.0806,19.3663,186500.0
2008-11-12 12:00:00,47.51,47.73,47.26,47.67,140500.0,19.3867,19.4764,19.2847,19.452,140500.0
2008-11-12 12:30:00,47.74,48.11,47.66,48.04,167600.0,19.4805,19.6315,19.4479,19.6029,167600.0
2008-11-12 13:00:00,48.03,48.23,47.59,47.66,166900.0,19.5989,19.6805,19.4193,19.4479,166900.0
2008-11-12 13:30:00,47.59,47.69,47.09,47.15,81600.0,19.4193,19.4601,19.2153,19.2398,81600.0
2008-11-12 14:00:00,47.16,47.44,46.94,47.35,134200.0,19.2439,19.3581,19.1541,19.3214,134200.0
2008-11-12 14:30:00,47.35,47.65,47.23,47.33,150800.0,19.3214,19.4438,19.2724,19.3132,150800.0
2008-11-12 15:00:00,47.34,47.5,46.93,46.98,120800.0,19.3173,19.3826,19.15,19.1704,120800.0
2008-11-12 15:30:00,46.99,47.18,46.8,46.9,165600.0,19.1745,19.252,19.097,19.1378,165600.0
2008-11-13 09:30:00,45.64,46.04,45.53,45.61,306100.0,18.6236,18.7868,18.5787,18.6114,306100.0
2008-11-13 10:00:00,45.62,46.15,45.58,45.95,353700.0,18.6154,18.8317,18.5991,18.7501,353700.0
2008-11-13 10:30:00,45.97,46.01,45.17,45.43,278800.0,18.7583,18.7746,18.4318,18.5379,278800.0
2008-11-13 11:00:00,45.45,46.09,45.26,46.09,377700.0,18.5461,18.8072,18.4685,18.8072,377700.0
2008-11-13 11:30:00,46.08,46.64,45.83,46.53,186300.0,18.8032,19.0317,18.7011,18.9868,186300.0
2008-11-13 12:00:00,46.52,46.55,45.88,45.92,74200.0,18.9827,18.9949,18.7215,18.7379,74200.0
2008-11-13 12:30:00,45.89,46.13,45.24,45.4,209800.0,18.7256,18.8236,18.4604,18.5257,209800.0
2008-11-13 13:00:00,45.42,45.79,44.91,45.74,402500.0,18.5338,18.6848,18.3257,18.6644,402500.0
2008-11-13 13:30:00,45.76,46.64,45.43,46.17,360500.0,18.6726,19.0317,18.5379,18.8399,360500.0
2008-11-13 14:00:00,46.15,47.35,46.1,47.28,265900.0,18.8317,19.3214,18.8113,19.2928,265900.0
2008-11-13 14:30:00,47.24,47.78,46.91,47.45,117600.0,19.2765,19.4968,19.1418,19.3622,117600.0
2008-11-13 15:00:00,47.49,47.7,46.73,47.62,81000.0,19.3785,19.4642,19.0684,19.4316,81000.0
2008-11-13 15:30:00,47.72,48.98,47.6,48.91,339100.0,19.4724,19.9865,19.4234,19.9579,339100.0
2008-11-14 09:30:00,46.87,47.65,46.87,47.37,208300.0,19.1255,19.4438,19.1255,19.3295,208300.0
2008-11-14 10:00:00,47.36,47.47,46.62,46.86,144100.0,19.3255,19.3703,19.0235,19.1214,144100.0
2008-11-14 10:30:00,46.88,47.21,46.65,47.18,61800.0,19.1296,19.2643,19.0357,19.252,61800.0
2008-11-14 11:00:00,47.16,48.3,47.03,48.15,132600.0,19.2439,19.709,19.1908,19.6478,132600.0
2008-11-14 11:30:00,48.16,48.33,47.67,48.13,151400.0,19.6519,19.7213,19.452,19.6397,151400.0
2008-11-14 12:00:00,48.07,48.23,47.53,47.79,136600.0,19.6152,19.6805,19.3948,19.5009,136600.0
2008-11-14 12:30:00,47.78,48.2,47.72,48.03,39000.0,19.4968,19.6682,19.4724,19.5989,39000.0
2008-11-14 13:00:00,47.96,48.15,47.62,48.14,78200.0,19.5703,19.6478,19.4316,19.6437,78200.0
2008-11-14 13:30:00,48.14,48.47,47.96,48.23,85700.0,19.6437,19.7784,19.5703,19.6805,85700.0
2008-11-14 14:00:00,48.2,48.98,48.16,48.81,91000.0,19.6682,19.9865,19.6519,19.9171,91000.0
2008-11-14 14:30:00,48.84,49.27,48.55,49.25,96300.0,19.9294,20.1048,19.811,20.0967,96300.0
2008-11-14 15:00:00,49.25,49.33,48.74,48.82,120500.0,20.0967,20.1293,19.8886,19.9212,120500.0
2008-11-14 15:30:00,48.79,49.2,47.63,47.72,198600.0,19.909,20.0763,19.4356,19.4724,198600.0
2008-11-17 09:30:00,47.42,47.72,47.27,47.71,84400.0,19.3499,19.4724,19.2887,19.4683,84400.0
2008-11-17 10:00:00,47.75,47.75,47.14,47.25,99000.0,19.4846,19.4846,19.2357,19.2806,99000.0
2008-11-17 10:30:00,47.22,47.69,47.19,47.39,62700.0,19.2683,19.4601,19.2561,19.3377,62700.0
2008-11-17 11:00:00,47.39,48.1,47.39,47.99,181600.0,19.3377,19.6274,19.3377,19.5825,181600.0
2008-11-17 11:30:00,47.93,48.75,47.85,48.63,122600.0,19.5581,19.8927,19.5254,19.8437,122600.0
2008-11-17 12:00:00,48.6,49.02,48.49,48.92,107700.0,19.8315,20.0028,19.7866,19.962,107700.0
2008-11-17 12:30:00,48.92,48.98,48.58,48.67,34300.0,19.962,19.9865,19.8233,19.86,34300.0
2008-11-17 13:00:00,48.66,48.66,48.22,48.46,37600.0,19.8559,19.8559,19.6764,19.7743,37600.0
2008-11-17 13:30:00,48.54,48.54,47.86,48.48,72300.0,19.807,19.807,19.5295,19.7825,72300.0
2008-11-17 14:00:00,48.31,48.62,48.07,48.18,49300.0,19.7131,19.8396,19.6152,19.6601,49300.0
2008-11-17 14:30:00,48.27,48.71,48.13,48.13,34000.0,19.6968,19.8763,19.6397,19.6397,34000.0
2008-11-17 15:00:00,48.16,48.58,48.07,48.42,48700.0,19.6519,19.8233,19.6152,19.758,48700.0
2008-11-17 15:30:00,48.34,48.45,47.54,47.61,115900.0,19.7254,19.7702,19.3989,19.4275,115900.0
2008-11-18 09:30:00,45.86,46.37,45.82,46.03,865200.0,18.7134,18.9215,18.6971,18.7828,865200.0
2008-11-18 10:00:00,46.02,46.44,45.89,46.29,561000.0,18.7787,18.9501,18.7256,18.8888,561000.0
2008-11-18 10:30:00,46.28,46.7,46.22,46.47,169600.0,18.8848,19.0561,18.8603,18.9623,169600.0
2008-11-18 11:00:00,46.49,47.69,46.07,47.45,254300.0,18.9705,19.4601,18.7991,19.3622,254300.0
2008-11-18 11:30:00,47.43,48.32,47.29,48.14,251000.0,19.354,19.7172,19.2969,19.6437,251000.0
2008-11-18 12:00:00,48.14,48.25,47.73,47.8,75800.0,19.6437,19.6886,19.4764,19.505,75800.0
2008-11-18 12:30:00,47.8,47.84,47.51,47.82,42900.0,19.505,19.5213,19.3867,19.5132,42900.0
2008-11-18 13:00:00,47.67,47.67,47.16,47.45,71200.0,19.452,19.452,19.2439,19.3622,71200.0
2008-11-18 13:30:00,47.36,47.41,46.94,47.38,62400.0,19.3255,19.3459,19.1541,19.3336,62400.0
2008-11-18 14:00:00,47.43,47.43,46.95,47.09,75000.0,19.354,19.354,19.1582,19.2153,75000.0
2008-11-18 14:30:00,47.07,47.07,46.61,46.63,76400.0,19.2071,19.2071,19.0194,19.0276,76400.0
2008-11-18 15:00:00,46.63,47.22,46.6,47.03,108400.0,19.0276,19.2683,19.0153,19.1908,108400.0
2008-11-18 15:30:00,47.06,47.78,46.77,47.61,171200.0,19.203,19.4968,19.0847,19.4275,171200.0
2008-11-19 09:30:00,44.7,45.3,44.42,44.43,572000.0,18.5849,18.8344,18.4685,18.4727,572000.0
2008-11-19 10:00:00,44.43,44.92,44.41,44.54,233300.0,18.4727,18.6764,18.4643,18.5184,233300.0
2008-11-19 10:30:00,44.57,44.57,43.9,44.02,428700.0,18.5309,18.5309,18.2523,18.3022,428700.0
2008-11-19 11:00:00,43.97,44.62,43.68,44.3,360800.0,18.2814,18.5517,18.1608,18.4186,360800.0
2008-11-19 11:30:00,44.32,44.48,43.87,44.33,202900.0,18.4269,18.4934,18.2398,18.4311,202900.0
2008-11-19 12:00:00,44.27,44.33,43.84,44.03,237700.0,18.4061,18.4311,18.2274,18.3063,237700.0
2008-11-19 12:30:00,43.98,44.35,43.0,44.33,216200.0,18.2856,18.4394,17.8781,18.4311,216200.0
2008-11-19 13:00:00,44.35,44.89,43.99,44.01,76300.0,18.4394,18.6639,18.2897,18.298,76300.0
2008-11-19 13:30:00,44.02,44.25,43.83,44.05,190800.0,18.3022,18.3978,18.2232,18.3147,190800.0
2008-11-19 14:00:00,44.0,44.26,43.82,44.06,85400.0,18.2939,18.402,18.219,18.3188,85400.0
2008-11-19 14:30:00,44.05,44.49,43.95,44.38,89300.0,18.3147,18.4976,18.2731,18.4519,89300.0
2008-11-19 15:00:00,44.39,44.44,43.87,44.03,97600.0,18.456,18.4768,18.2398,18.3063,97600.0
2008-11-19 15:30:00,43.97,44.15,43.17,43.18,387500.0,18.2814,18.3562,17.9488,17.9529,387500.0
2008-11-20 09:30:00,42.0,42.27,41.72,41.79,1120400.0,17.4623,17.5746,17.3459,17.375,1120400.0
2008-11-20 10:00:00,41.79,42.04,41.02,41.57,566500.0,17.375,17.479,17.0549,17.2836,566500.0
2008-11-20 10:30:00,41.56,41.92,41.19,41.6,489400.0,17.2794,17.4291,17.1256,17.296,489400.0
2008-11-20 11:00:00,41.61,42.17,41.25,42.11,824500.0,17.3002,17.533,17.1505,17.5081,824500.0
2008-11-20 11:30:00,42.06,42.54,41.4,42.18,302100.0,17.4873,17.6868,17.2129,17.5372,302100.0
2008-11-20 12:00:00,42.18,42.99,41.89,42.99,143100.0,17.5372,17.8739,17.4166,17.8739,143100.0
2008-11-20 12:30:00,42.99,43.54,42.95,43.28,149500.0,17.8739,18.1026,17.8573,17.9945,149500.0
2008-11-20 13:00:00,43.28,43.29,42.18,42.71,87500.0,17.9945,17.9987,17.5372,17.7575,87500.0
2008-11-20 13:30:00,42.68,43.08,42.49,43.07,74400.0,17.7451,17.9114,17.6661,17.9072,74400.0
2008-11-20 14:00:00,43.0,43.04,42.28,42.49,80200.0,17.8781,17.8947,17.5787,17.6661,80200.0
2008-11-20 14:30:00,42.49,42.81,42.18,42.63,94000.0,17.6661,17.7991,17.5372,17.7243,94000.0
2008-11-20 15:00:00,42.63,42.94,42.4,42.6,109800.0,17.7243,17.8532,17.6286,17.7118,109800.0
2008-11-20 15:30:00,42.7,42.78,41.25,41.52,341600.0,17.7534,17.7866,17.1505,17.2628,341600.0
2008-11-21 09:30:00,43.11,43.23,41.97,42.02,294600.0,17.9238,17.9737,17.4499,17.4706,294600.0
2008-11-21 10:00:00,41.99,42.05,41.14,41.3,276100.0,17.4582,17.4831,17.1048,17.1713,276100.0
2008-11-21 10:30:00,41.28,41.46,40.66,40.79,235800.0,17.163,17.2378,16.9052,16.9593,235800.0
2008-11-21 11:00:00,40.8,41.96,40.44,41.92,276600.0,16.9634,17.4457,16.8137,17.4291,276600.0
2008-11-21 11:30:00,41.89,42.18,41.7,41.78,97600.0,17.4166,17.5372,17.3376,17.3709,97600.0
2008-11-21 12:00:00,41.76,42.43,41.69,42.38,119100.0,17.3625,17.6411,17.3334,17.6203,119100.0
2008-11-21 12:30:00,42.47,42.92,42.0,42.07,96200.0,17.6577,17.8448,17.4623,17.4914,96200.0
2008-11-21 13:00:00,42.0,42.15,41.69,41.74,59900.0,17.4623,17.5247,17.3334,17.3542,59900.0
2008-11-21 13:30:00,41.74,41.82,40.76,40.83,274500.0,17.3542,17.3875,16.9468,16.9759,274500.0
2008-11-21 14:00:00,40.69,41.45,40.69,40.88,113600.0,16.9177,17.2337,16.9177,16.9967,113600.0
2008-11-21 14:30:00,40.88,40.95,40.45,40.62,148200.0,16.9967,17.0258,16.8179,16.8886,148200.0
2008-11-21 15:00:00,40.63,41.69,40.63,41.69,349400.0,16.8927,17.3334,16.8927,17.3334,349400.0
2008-11-21 15:30:00,41.63,42.72,40.82,42.59,669500.0,17.3085,17.7617,16.9717,17.7076,669500.0
2008-11-24 09:30:00,43.01,43.07,42.25,42.4,197600.0,17.8823,17.9072,17.5663,17.6286,197600.0
2008-11-24 10:00:00,42.45,43.46,42.44,43.35,285000.0,17.6494,18.0694,17.6453,18.0236,285000.0
2008-11-24 10:30:00,43.4,43.62,43.01,43.62,177700.0,18.0444,18.1359,17.8823,18.1359,177700.0
2008-11-24 11:00:00,43.64,44.62,43.54,44.5,274400.0,18.1442,18.5517,18.1026,18.5018,274400.0
2008-11-24 11:30:00,44.52,44.75,44.29,44.59,250800.0,18.5101,18.6057,18.4144,18.5392,250800.0
2008-11-24 12:00:00,44.58,44.67,43.89,44.3,75600.0,18.535,18.5724,18.2481,18.4186,75600.0
2008-11-24 12:30:00,44.3,45.07,44.27,45.01,113300.0,18.4186,18.7387,18.4061,18.7138,113300.0
2008-11-24 13:00:00,45.06,45.06,44.52,44.9,51400.0,18.7346,18.7346,18.5101,18.6681,51400.0
2008-11-24 13:30:00,44.94,45.08,44.75,45.08,76700.0,18.6847,18.7429,18.6057,18.7429,76700.0
2008-11-24 14:00:00,45.08,45.08,44.78,45.02,67100.0,18.7429,18.7429,18.6182,18.718,67100.0
2008-11-24 14:30:00,45.05,45.33,44.8,45.22,93500.0,18.7304,18.8468,18.6265,18.8011,93500.0
2008-11-24 15:00:00,45.23,45.75,44.96,45.54,86900.0,18.8053,19.0215,18.693,18.9342,86900.0
2008-11-24 15:30:00,45.5,46.65,45.47,46.08,485900.0,18.9175,19.3957,18.9051,19.1587,485900.0
2008-11-25 09:30:00,47.64,47.98,46.4,46.4,282200.0,19.8073,19.9486,19.2917,19.2917,282200.0
2008-11-25 10:00:00,46.46,47.03,46.46,46.92,236400.0,19.3167,19.5537,19.3167,19.5079,236400.0
2008-11-25 10:30:00,46.92,47.06,46.26,46.81,118300.0,19.5079,19.5661,19.2335,19.4622,118300.0
2008-11-25 11:00:00,46.84,47.96,46.65,47.74,305400.0,19.4747,19.9403,19.3957,19.8489,305400.0
2008-11-25 11:30:00,47.68,48.05,47.47,47.71,122100.0,19.8239,19.9777,19.7366,19.8364,122100.0
2008-11-25 12:00:00,47.74,47.79,46.96,47.07,86900.0,19.8489,19.8696,19.5246,19.5703,86900.0
2008-11-25 12:30:00,47.1,47.29,46.53,46.71,144800.0,19.5828,19.6618,19.3458,19.4206,144800.0
2008-11-25 13:00:00,46.74,47.24,46.57,47.16,104900.0,19.4331,19.641,19.3624,19.6077,104900.0
2008-11-25 13:30:00,47.17,47.39,46.79,46.79,75200.0,19.6119,19.7033,19.4539,19.4539,75200.0
2008-11-25 14:00:00,46.76,47.03,46.35,46.72,84000.0,19.4414,19.5537,19.2709,19.4248,84000.0
2008-11-25 14:30:00,46.62,47.45,46.59,47.28,59100.0,19.3832,19.7283,19.3707,19.6576,59100.0
2008-11-25 15:00:00,47.27,47.66,47.08,47.42,87000.0,19.6534,19.8156,19.5744,19.7158,87000.0
2008-11-25 15:30:00,47.4,48.39,47.29,47.65,256200.0,19.7075,20.1191,19.6618,19.8114,256200.0
2008-11-26 09:30:00,47.16,47.38,47.01,47.34,145900.0,19.6077,19.6992,19.5453,19.6825,145900.0
2008-11-26 10:00:00,47.39,47.67,47.25,47.6,74500.0,19.7033,19.8197,19.6451,19.7906,74500.0
2008-11-26 10:30:00,47.61,48.37,47.38,48.19,144400.0,19.7948,20.1108,19.6992,20.0359,144400.0
2008-11-26 11:00:00,48.18,48.66,47.78,48.51,113700.0,20.0318,20.2314,19.8655,20.169,113700.0
2008-11-26 11:30:00,48.52,48.76,48.33,48.39,77800.0,20.1732,20.2729,20.0942,20.1191,77800.0
2008-11-26 12:00:00,48.38,48.57,48.28,48.57,50900.0,20.1149,20.1939,20.0734,20.1939,50900.0
2008-11-26 12:30:00,48.55,48.89,48.46,48.79,26600.0,20.1856,20.327,20.1482,20.2854,26600.0
2008-11-26 13:00:00,48.82,49.0,48.59,48.71,41800.0,20.2979,20.3727,20.2023,20.2521,41800.0
2008-11-26 13:30:00,48.75,48.91,48.51,48.57,68700.0,20.2688,20.3353,20.169,20.1939,68700.0
2008-11-26 14:00:00,48.54,49.0,48.23,49.0,63900.0,20.1815,20.3727,20.0526,20.3727,63900.0
2008-11-26 14:30:00,49.02,49.59,48.94,49.58,128800.0,20.381,20.618,20.3478,20.6139,128800.0
2008-11-26 15:00:00,49.59,49.84,49.42,49.79,134300.0,20.618,20.722,20.5473,20.7012,134300.0
2008-11-26 15:30:00,49.79,49.91,49.57,49.79,247200.0,20.7012,20.7511,20.6097,20.7012,247200.0
2008-11-28 09:30:00,48.55,49.06,48.55,48.78,90600.0,20.1856,20.3977,20.1856,20.2813,90600.0
2008-11-28 10:00:00,48.86,49.12,48.83,49.05,105200.0,20.3145,20.4226,20.302,20.3935,105200.0
2008-11-28 10:30:00,49.01,49.4,48.96,49.11,100600.0,20.3769,20.539,20.3561,20.4185,100600.0
2008-11-28 11:00:00,49.11,49.39,48.91,49.32,76100.0,20.4185,20.5349,20.3353,20.5058,76100.0
2008-11-28 11:30:00,49.33,49.74,49.26,49.69,116300.0,20.5099,20.6804,20.4808,20.6596,116300.0
2008-11-28 12:00:00,49.64,49.83,49.47,49.6,48700.0,20.6388,20.7178,20.5681,20.6222,48700.0
2008-11-28 12:30:00,49.59,49.72,49.39,49.43,179800.0,20.618,20.6721,20.5349,20.5515,179800.0
2008-11-28 13:00:00,49.31,49.31,49.31,49.31,1900.0,20.5016,20.5016,20.5016,20.5016,1900.0
2008-11-28 13:30:00,49.31,49.31,49.31,49.31,0.0,20.5016,20.5016,20.5016,20.5016,0.0
2008-11-28 14:00:00,49.31,49.31,49.31,49.31,0.0,20.5016,20.5016,20.5016,20.5016,0.0
2008-11-28 14:30:00,49.31,49.31,49.31,49.31,0.0,20.5016,20.5016,20.5016,20.5016,0.0
2008-11-28 15:00:00,49.31,49.31,49.31,49.31,0.0,20.5016,20.5016,20.5016,20.5016,0.0
2008-11-28 15:30:00,49.31,49.31,49.31,49.31,0.0,20.5016,20.5016,20.5016,20.5016,0.0
2008-12-01 09:30:00,47.78,47.81,47.16,47.24,141900.0,19.8655,19.878,19.6077,19.641,141900.0
2008-12-01 10:00:00,47.34,47.42,46.71,46.75,108300.0,19.6825,19.7158,19.4206,19.4372,108300.0
2008-12-01 10:30:00,46.73,46.85,46.39,46.44,200000.0,19.4289,19.4788,19.2876,19.3084,200000.0
2008-12-01 11:00:00,46.47,46.82,46.09,46.18,159200.0,19.3208,19.4663,19.1628,19.2003,159200.0
2008-12-01 11:30:00,46.18,46.95,46.13,46.83,89700.0,19.2003,19.5204,19.1795,19.4705,89700.0
2008-12-01 12:00:00,46.78,46.88,46.23,46.23,123400.0,19.4497,19.4913,19.221,19.221,123400.0
2008-12-01 12:30:00,46.29,46.67,46.27,46.4,55800.0,19.246,19.404,19.2377,19.2917,55800.0
2008-12-01 13:00:00,46.36,46.84,46.36,46.49,30500.0,19.2751,19.4747,19.2751,19.3291,30500.0
2008-12-01 13:30:00,46.51,46.74,46.39,46.59,78700.0,19.3375,19.4331,19.2876,19.3707,78700.0
2008-12-01 14:00:00,46.53,46.71,46.32,46.59,45600.0,19.3458,19.4206,19.2585,19.3707,45600.0
2008-12-01 14:30:00,46.53,46.88,46.37,46.62,61600.0,19.3458,19.4913,19.2792,19.3832,61600.0
2008-12-01 15:00:00,46.57,46.86,46.2,46.28,95700.0,19.3624,19.483,19.2086,19.2418,95700.0
2008-12-01 15:30:00,46.3,46.3,45.58,45.77,437700.0,19.2501,19.2501,18.9508,19.0298,437700.0
2008-12-02 09:30:00,46.62,46.69,46.07,46.17,157700.0,19.3832,19.4123,19.1545,19.1961,157700.0
2008-12-02 10:00:00,46.17,46.92,46.07,46.77,214100.0,19.1961,19.5079,19.1545,19.4456,214100.0
2008-12-02 10:30:00,46.77,46.87,46.36,46.51,95100.0,19.4456,19.4871,19.2751,19.3375,95100.0
2008-12-02 11:00:00,46.54,46.86,46.36,46.64,156100.0,19.3499,19.483,19.2751,19.3915,156100.0
2008-12-02 11:30:00,46.6,46.88,46.22,46.79,90500.0,19.3749,19.4913,19.2169,19.4539,90500.0
2008-12-02 12:00:00,46.84,47.16,46.7,47.05,38000.0,19.4747,19.6077,19.4165,19.562,38000.0
2008-12-02 12:30:00,47.05,47.06,46.57,46.67,32100.0,19.562,19.5661,19.3624,19.404,32100.0
2008-12-02 13:00:00,46.63,46.79,46.48,46.6,59900.0,19.3873,19.4539,19.325,19.3749,59900.0
2008-12-02 13:30:00,46.58,46.58,46.13,46.18,91400.0,19.3666,19.3666,19.1795,19.2003,91400.0
2008-12-02 14:00:00,46.17,46.34,45.36,45.59,85100.0,19.1961,19.2668,18.8593,18.9549,85100.0
2008-12-02 14:30:00,45.59,46.05,45.55,45.93,44100.0,18.9549,19.1462,18.9383,19.0963,44100.0
2008-12-02 15:00:00,45.91,46.39,45.42,46.26,56400.0,19.088,19.2876,18.8843,19.2335,56400.0
2008-12-02 15:30:00,46.27,46.93,46.0,46.71,156100.0,19.2377,19.5121,19.1254,19.4206,156100.0
2008-12-03 09:30:00,45.59,45.89,45.16,45.19,240500.0,18.9549,19.0797,18.7762,18.7886,240500.0
2008-12-03 10:00:00,45.17,45.9,45.05,45.82,395000.0,18.7803,19.0838,18.7304,19.0506,395000.0
2008-12-03 10:30:00,45.84,46.18,45.8,46.16,155600.0,19.0589,19.2003,19.0423,19.1919,155600.0
2008-12-03 11:00:00,46.16,46.43,46.0,46.41,257300.0,19.1919,19.3042,19.1254,19.2959,257300.0
2008-12-03 11:30:00,46.38,46.98,46.28,46.93,110800.0,19.2834,19.5329,19.2418,19.5121,110800.0
2008-12-03 12:00:00,46.93,46.93,46.48,46.8,66300.0,19.5121,19.5121,19.325,19.458,66300.0
2008-12-03 12:30:00,46.79,47.51,46.78,47.36,136100.0,19.4539,19.7532,19.4497,19.6909,136100.0
2008-12-03 13:00:00,47.41,47.64,46.76,46.84,106100.0,19.7116,19.8073,19.4414,19.4747,106100.0
2008-12-03 13:30:00,46.86,46.98,46.5,46.5,133000.0,19.483,19.5329,19.3333,19.3333,133000.0
2008-12-03 14:00:00,46.52,47.32,46.4,47.0,34200.0,19.3416,19.6742,19.2917,19.5412,34200.0
2008-12-03 14:30:00,47.04,47.88,47.04,47.47,69100.0,19.5578,19.9071,19.5578,19.7366,69100.0
2008-12-03 15:00:00,47.4,47.8,47.26,47.57,53000.0,19.7075,19.8738,19.6493,19.7782,53000.0
2008-12-03 15:30:00,47.64,48.07,47.44,47.88,267900.0,19.8073,19.9861,19.7241,19.9071,267900.0
2008-12-04 09:30:00,46.8,47.57,46.8,47.24,106200.0,19.458,19.7782,19.458,19.641,106200.0
2008-12-04 10:00:00,47.24,47.4,46.94,47.08,108400.0,19.641,19.7075,19.5162,19.5744,108400.0
2008-12-04 10:30:00,47.1,47.61,46.99,47.59,170400.0,19.5828,19.7948,19.537,19.7865,170400.0
2008-12-04 11:00:00,47.61,47.97,47.38,47.86,170000.0,19.7948,19.9445,19.6992,19.8987,170000.0
2008-12-04 11:30:00,47.86,47.86,47.1,47.3,98100.0,19.8987,19.8987,19.5828,19.6659,98100.0
2008-12-04 12:00:00,47.3,47.39,46.97,47.09,47100.0,19.6659,19.7033,19.5287,19.5786,47100.0
2008-12-04 12:30:00,47.06,47.33,46.96,47.11,66200.0,19.5661,19.6784,19.5246,19.5869,66200.0
2008-12-04 13:00:00,47.05,47.17,46.79,46.85,62900.0,19.562,19.6119,19.4539,19.4788,62900.0
2008-12-04 13:30:00,46.82,47.42,46.76,47.23,28700.0,19.4663,19.7158,19.4414,19.6368,28700.0
2008-12-04 14:00:00,47.25,47.59,47.19,47.38,28700.0,19.6451,19.7865,19.6202,19.6992,28700.0
2008-12-04 14:30:00,47.36,47.6,46.91,46.97,55000.0,19.6909,19.7906,19.5038,19.5287,55000.0
2008-12-04 15:00:00,46.99,47.08,45.97,46.02,107200.0,19.537,19.5744,19.1129,19.1337,107200.0
2008-12-04 15:30:00,45.97,46.42,45.88,46.18,145600.0,19.1129,19.3,19.0755,19.2003,145600.0
2008-12-05 09:30:00,46.46,46.74,46.28,46.32,356600.0,19.3167,19.4331,19.2418,19.2585,356600.0
2008-12-05 10:00:00,46.32,46.48,45.89,46.13,245600.0,19.2585,19.325,19.0797,19.1795,245600.0
2008-12-05 10:30:00,46.15,46.28,45.53,46.08,313900.0,19.1878,19.2418,18.93,19.1587,313900.0
2008-12-05 11:00:00,46.06,46.46,45.95,46.29,300800.0,19.1504,19.3167,19.1046,19.246,300800.0
2008-12-05 11:30:00,46.29,46.83,46.12,46.74,416100.0,19.246,19.4705,19.1753,19.4331,416100.0
2008-12-05 12:00:00,46.76,47.06,46.67,46.96,89400.0,19.4414,19.5661,19.404,19.5246,89400.0
2008-12-05 12:30:00,46.87,46.87,46.37,46.57,171600.0,19.4871,19.4871,19.2792,19.3624,171600.0
2008-12-05 13:00:00,46.57,46.99,46.55,46.61,92600.0,19.3624,19.537,19.3541,19.379,92600.0
2008-12-05 13:30:00,46.61,47.37,46.61,46.96,152600.0,19.379,19.695,19.379,19.5246,152600.0
2008-12-05 14:00:00,46.97,47.3,46.82,47.2,77400.0,19.5287,19.6659,19.4663,19.6243,77400.0
2008-12-05 14:30:00,47.12,47.92,47.07,47.7,278300.0,19.5911,19.9237,19.5703,19.8322,278300.0
2008-12-05 15:00:00,47.77,48.08,47.25,47.99,118100.0,19.8613,19.9902,19.6451,19.9528,118100.0
2008-12-05 15:30:00,47.98,48.48,47.93,48.34,334200.0,19.9486,20.1565,19.9278,20.0983,334200.0
2008-12-08 09:30:00,49.26,49.51,48.76,48.83,200500.0,20.4808,20.5848,20.2729,20.302,200500.0
2008-12-08 10:00:00,48.83,49.61,48.78,49.52,205800.0,20.302,20.6263,20.2813,20.5889,205800.0
2008-12-08 10:30:00,49.52,50.09,49.51,50.02,189100.0,20.5889,20.8259,20.5848,20.7968,189100.0
2008-12-08 11:00:00,49.99,50.68,49.98,50.39,298400.0,20.7843,21.0712,20.7802,20.9506,298400.0
2008-12-08 11:30:00,50.37,50.49,49.55,49.59,188800.0,20.9423,20.9922,20.6014,20.618,188800.0
2008-12-08 12:00:00,49.55,50.12,49.55,50.04,58200.0,20.6014,20.8384,20.6014,20.8051,58200.0
2008-12-08 12:30:00,50.04,50.09,49.58,49.72,32200.0,20.8051,20.8259,20.6139,20.6721,32200.0
2008-12-08 13:00:00,49.72,49.92,49.26,49.58,101400.0,20.6721,20.7552,20.4808,20.6139,101400.0
2008-12-08 13:30:00,49.55,49.94,49.28,49.74,49900.0,20.6014,20.7635,20.4891,20.6804,49900.0
2008-12-08 14:00:00,49.75,50.29,49.67,50.11,67500.0,20.6846,20.9091,20.6513,20.8342,67500.0
2008-12-08 14:30:00,50.16,50.61,50.07,50.61,111700.0,20.855,21.0421,20.8176,21.0421,111700.0
2008-12-08 15:00:00,50.62,50.88,50.53,50.76,198200.0,21.0463,21.1544,21.0089,21.1045,198200.0
2008-12-08 15:30:00,50.78,50.84,50.31,50.55,306500.0,21.1128,21.1377,20.9174,21.0172,306500.0
2008-12-09 09:30:00,49.89,50.14,49.52,49.55,190200.0,20.7428,20.8467,20.5889,20.6014,190200.0
2008-12-09 10:00:00,49.59,50.33,49.59,50.26,151700.0,20.618,20.9257,20.618,20.8966,151700.0
2008-12-09 10:30:00,50.37,50.99,50.27,50.79,115500.0,20.9423,21.2001,20.9008,21.117,115500.0
2008-12-09 11:00:00,50.83,50.99,50.64,50.85,94200.0,21.1336,21.2001,21.0546,21.1419,94200.0
2008-12-09 11:30:00,50.82,51.15,50.37,50.91,121700.0,21.1294,21.2666,20.9423,21.1668,121700.0
2008-12-09 12:00:00,50.86,51.06,50.66,50.83,68100.0,21.1461,21.2292,21.0629,21.1336,68100.0
2008-12-09 12:30:00,50.94,51.06,50.49,50.59,34300.0,21.1793,21.2292,20.9922,21.0338,34300.0
2008-12-09 13:00:00,50.61,50.76,50.28,50.36,57000.0,21.0421,21.1045,20.9049,20.9382,57000.0
2008-12-09 13:30:00,50.31,50.68,50.27,50.46,41100.0,20.9174,21.0712,20.9008,20.9797,41100.0
2008-12-09 14:00:00,50.46,50.52,49.91,50.04,54800.0,20.9797,21.0047,20.7511,20.8051,54800.0
2008-12-09 14:30:00,50.05,50.62,49.81,50.59,119600.0,20.8093,21.0463,20.7095,21.0338,119600.0
2008-12-09 15:00:00,50.65,50.75,50.08,50.1,102400.0,21.0587,21.1003,20.8218,20.8301,102400.0
2008-12-09 15:30:00,50.1,50.25,49.87,50.06,227000.0,20.8301,20.8924,20.7344,20.8134,227000.0
2008-12-10 09:30:00,50.27,50.48,49.95,50.12,138300.0,20.9008,20.9881,20.7677,20.8384,138300.0
2008-12-10 10:00:00,50.09,50.86,50.09,50.47,72200.0,20.8259,21.1461,20.8259,20.9839,72200.0
2008-12-10 10:30:00,50.45,50.82,50.36,50.55,90100.0,20.9756,21.1294,20.9382,21.0172,90100.0
2008-12-10 11:00:00,50.56,51.09,50.47,51.02,148900.0,21.0213,21.2417,20.9839,21.2126,148900.0
2008-12-10 11:30:00,51.02,51.27,50.93,51.21,191400.0,21.2126,21.3165,21.1752,21.2916,191400.0
2008-12-10 12:00:00,51.21,51.47,51.15,51.3,119900.0,21.2916,21.3997,21.2666,21.329,119900.0
2008-12-10 12:30:00,51.3,51.36,50.87,50.95,69000.0,21.329,21.3539,21.1502,21.1835,69000.0
2008-12-10 13:00:00,50.96,51.34,50.93,50.97,57400.0,21.1876,21.3456,21.1752,21.1918,57400.0
2008-12-10 13:30:00,50.97,51.0,50.33,50.53,62900.0,21.1918,21.2043,20.9257,21.0089,62900.0
2008-12-10 14:00:00,50.5,50.67,50.19,50.43,44700.0,20.9964,21.0671,20.8675,20.9673,44700.0
2008-12-10 14:30:00,50.42,50.68,50.26,50.49,27900.0,20.9631,21.0712,20.8966,20.9922,27900.0
2008-12-10 15:00:00,50.55,50.89,50.46,50.82,47500.0,21.0172,21.1585,20.9797,21.1294,47500.0
2008-12-10 15:30:00,50.82,50.89,50.26,50.8,195200.0,21.1294,21.1585,20.8966,21.1211,195200.0
2008-12-11 09:30:00,50.69,50.93,50.51,50.71,85300.0,21.0754,21.1752,21.0005,21.0837,85300.0
2008-12-11 10:00:00,50.71,51.28,50.65,51.25,101800.0,21.0837,21.3207,21.0587,21.3082,101800.0
2008-12-11 10:30:00,51.25,51.25,50.98,51.11,45200.0,21.3082,21.3082,21.1959,21.25,45200.0
2008-12-11 11:00:00,51.15,51.5,50.96,51.06,99200.0,21.2666,21.4121,21.1876,21.2292,99200.0
2008-12-11 11:30:00,51.05,51.06,50.66,50.91,86300.0,21.2251,21.2292,21.0629,21.1668,86300.0
2008-12-11 12:00:00,50.91,51.09,50.81,50.96,119700.0,21.1668,21.2417,21.1253,21.1876,119700.0
2008-12-11 12:30:00,50.9,51.17,50.89,51.12,67700.0,21.1627,21.2749,21.1585,21.2542,67700.0
2008-12-11 13:00:00,51.11,51.2,50.73,50.79,56900.0,21.25,21.2874,21.092,21.117,56900.0
2008-12-11 13:30:00,50.79,50.9,50.64,50.65,42700.0,21.117,21.1627,21.0546,21.0587,42700.0
2008-12-11 14:00:00,50.65,50.81,50.46,50.49,45100.0,21.0587,21.1253,20.9797,20.9922,45100.0
2008-12-11 14:30:00,50.51,50.69,49.95,50.03,36000.0,21.0005,21.0754,20.7677,20.801,36000.0
2008-12-11 15:00:00,50.01,50.21,49.86,50.17,92400.0,20.7927,20.8758,20.7303,20.8592,92400.0
2008-12-11 15:30:00,50.18,50.25,49.67,49.98,253300.0,20.8633,20.8924,20.6513,20.7802,253300.0
2008-12-12 09:30:00,47.84,48.88,47.73,48.61,256700.0,19.8904,20.3228,19.8447,20.2106,256700.0
2008-12-12 10:00:00,48.56,48.84,48.15,48.27,134500.0,20.1898,20.3062,20.0193,20.0692,134500.0
2008-12-12 10:30:00,48.3,48.7,47.93,48.7,149500.0,20.0817,20.248,19.9278,20.248,149500.0
2008-12-12 11:00:00,48.66,48.81,48.33,48.33,87700.0,20.2314,20.2937,20.0942,20.0942,87700.0
2008-12-12 11:30:00,48.3,49.37,48.21,49.27,197100.0,20.0817,20.5266,20.0443,20.485,197100.0
2008-12-12 12:00:00,49.31,49.69,49.28,49.43,77800.0,20.5016,20.6596,20.4891,20.5515,77800.0
2008-12-12 12:30:00,49.43,50.02,49.35,49.92,43100.0,20.5515,20.7968,20.5182,20.7552,43100.0
2008-12-12 13:00:00,49.91,50.08,49.58,49.69,63100.0,20.7511,20.8218,20.6139,20.6596,63100.0
2008-12-12 13:30:00,49.69,49.78,49.15,49.49,44600.0,20.6596,20.697,20.4351,20.5765,44600.0
2008-12-12 14:00:00,49.42,49.84,49.41,49.68,49500.0,20.5473,20.722,20.5432,20.6554,49500.0
2008-12-12 14:30:00,49.67,50.08,49.4,49.96,86300.0,20.6513,20.8218,20.539,20.7719,86300.0
2008-12-12 15:00:00,49.98,50.19,49.69,49.9,70900.0,20.7802,20.8675,20.6596,20.7469,70900.0
2008-12-12 15:30:00,49.89,50.0,49.65,49.73,195300.0,20.7428,20.7885,20.643,20.6762,195300.0
2008-12-15 09:30:00,49.85,50.16,49.72,49.72,86400.0,20.7261,20.855,20.6721,20.6721,86400.0
2008-12-15 10:00:00,49.69,49.91,49.54,49.62,63100.0,20.6596,20.7511,20.5972,20.6305,63100.0
2008-12-15 10:30:00,49.74,49.9,49.66,49.76,50500.0,20.6804,20.7469,20.6471,20.6887,50500.0
2008-12-15 11:00:00,49.73,50.79,49.67,50.43,164100.0,20.6762,21.117,20.6513,20.9673,164100.0
2008-12-15 11:30:00,50.37,50.53,50.11,50.34,70400.0,20.9423,21.0089,20.8342,20.9299,70400.0
2008-12-15 12:00:00,50.31,50.66,50.2,50.55,69800.0,20.9174,21.0629,20.8716,21.0172,69800.0
2008-12-15 12:30:00,50.55,50.58,50.03,50.08,59800.0,21.0172,21.0296,20.801,20.8218,59800.0
2008-12-15 13:00:00,50.06,50.14,49.69,49.85,160900.0,20.8134,20.8467,20.6596,20.7261,160900.0
2008-12-15 13:30:00,49.87,50.11,49.76,49.82,22800.0,20.7344,20.8342,20.6887,20.7137,22800.0
2008-12-15 14:00:00,49.79,50.03,49.66,49.66,27100.0,20.7012,20.801,20.6471,20.6471,27100.0
2008-12-15 14:30:00,49.64,49.74,49.45,49.48,66300.0,20.6388,20.6804,20.5598,20.5723,66300.0
2008-12-15 15:00:00,49.49,49.55,49.2,49.35,157200.0,20.5765,20.6014,20.4559,20.5182,157200.0
2008-12-15 15:30:00,49.35,49.84,49.3,49.56,332100.0,20.5182,20.722,20.4975,20.6056,332100.0
2008-12-16 09:30:00,48.83,49.69,48.81,49.52,199000.0,20.302,20.6596,20.2937,20.5889,199000.0
2008-12-16 10:00:00,49.49,49.59,49.05,49.18,79000.0,20.5765,20.618,20.3935,20.4476,79000.0
2008-12-16 10:30:00,49.18,49.4,49.02,49.25,145600.0,20.4476,20.539,20.381,20.4767,145600.0
2008-12-16 11:00:00,49.27,49.71,48.93,49.68,190900.0,20.485,20.6679,20.3436,20.6554,190900.0
2008-12-16 11:30:00,49.67,49.88,49.58,49.77,102600.0,20.6513,20.7386,20.6139,20.6929,102600.0
2008-12-16 12:00:00,49.79,49.82,49.69,49.77,64300.0,20.7012,20.7137,20.6596,20.6929,64300.0
2008-12-16 12:30:00,49.77,49.92,49.7,49.91,70900.0,20.6929,20.7552,20.6638,20.7511,70900.0
2008-12-16 13:00:00,49.89,50.07,49.76,49.89,89700.0,20.7428,20.8176,20.6887,20.7428,89700.0
2008-12-16 13:30:00,49.88,50.06,49.85,50.03,57700.0,20.7386,20.8134,20.7261,20.801,57700.0
2008-12-16 14:00:00,50.06,50.25,49.84,50.16,91500.0,20.8134,20.8924,20.722,20.855,91500.0
2008-12-16 14:30:00,50.24,50.79,50.22,50.59,150500.0,20.8883,21.117,20.88,21.0338,150500.0
2008-12-16 15:00:00,50.68,51.67,50.5,51.41,210000.0,21.0712,21.4828,20.9964,21.3747,210000.0
2008-12-16 15:30:00,51.41,51.78,51.06,51.47,361600.0,21.3747,21.5286,21.2292,21.3997,361600.0
2008-12-17 09:30:00,46.94,47.35,46.85,47.19,478700.0,19.5162,19.6867,19.4788,19.6202,478700.0
2008-12-17 10:00:00,47.22,47.35,46.99,47.06,331000.0,19.6327,19.6867,19.537,19.5661,331000.0
2008-12-17 10:30:00,47.06,47.13,46.5,46.58,488600.0,19.5661,19.5952,19.3333,19.3666,488600.0
2008-12-17 11:00:00,46.59,46.7,46.12,46.43,424400.0,19.3707,19.4165,19.1753,19.3042,424400.0
2008-12-17 11:30:00,46.39,47.87,46.35,47.84,416400.0,19.2876,19.9029,19.2709,19.8904,416400.0
2008-12-17 12:00:00,47.83,47.95,47.35,47.49,181500.0,19.8863,19.9362,19.6867,19.7449,181500.0
2008-12-17 12:30:00,47.46,47.68,47.34,47.39,75300.0,19.7324,19.8239,19.6825,19.7033,75300.0
2008-12-17 13:00:00,47.42,47.79,47.39,47.71,66500.0,19.7158,19.8696,19.7033,19.8364,66500.0
2008-12-17 13:30:00,47.7,47.95,47.42,47.42,85100.0,19.8322,19.9362,19.7158,19.7158,85100.0
2008-12-17 14:00:00,47.44,47.64,47.14,47.15,76800.0,19.7241,19.8073,19.5994,19.6035,76800.0
2008-12-17 14:30:00,47.14,47.34,46.96,47.34,103200.0,19.5994,19.6825,19.5246,19.6825,103200.0
2008-12-17 15:00:00,47.35,47.61,47.19,47.45,90700.0,19.6867,19.7948,19.6202,19.7283,90700.0
2008-12-17 15:30:00,47.45,47.53,46.91,47.28,386400.0,19.7283,19.7615,19.5038,19.6576,386400.0
2008-12-18 09:30:00,43.87,44.43,43.33,43.33,745500.0,18.2398,18.4727,18.0153,18.0153,745500.0
2008-12-18 10:00:00,43.35,43.61,43.25,43.27,334500.0,18.0236,18.1317,17.982,17.9904,334500.0
2008-12-18 10:30:00,43.28,43.72,43.17,43.51,374200.0,17.9945,18.1775,17.9488,18.0901,374200.0
2008-12-18 11:00:00,43.5,43.57,42.91,43.57,372000.0,18.086,18.1151,17.8407,18.1151,372000.0
2008-12-18 11:30:00,43.53,43.67,42.7,42.79,235900.0,18.0985,18.1567,17.7534,17.7908,235900.0
2008-12-18 12:00:00,42.8,43.0,42.71,42.73,201900.0,17.7949,17.8781,17.7575,17.7658,201900.0
2008-12-18 12:30:00,42.71,42.79,42.61,42.65,119700.0,17.7575,17.7908,17.716,17.7326,119700.0
2008-12-18 13:00:00,42.67,43.09,42.67,42.9,118700.0,17.7409,17.9155,17.7409,17.8365,118700.0
2008-12-18 13:30:00,42.91,42.95,42.5,42.61,125800.0,17.8407,17.8573,17.6702,17.716,125800.0
2008-12-18 14:00:00,42.57,42.61,41.95,41.99,174800.0,17.6993,17.716,17.4415,17.4582,174800.0
2008-12-18 14:30:00,42.02,42.4,41.91,42.31,138800.0,17.4706,17.6286,17.4249,17.5912,138800.0
2008-12-18 15:00:00,42.28,42.35,41.74,41.77,222100.0,17.5787,17.6079,17.3542,17.3667,222100.0
2008-12-18 15:30:00,41.76,42.42,41.72,42.37,403600.0,17.3625,17.637,17.3459,17.6162,403600.0
2008-12-19 09:30:00,40.94,41.27,40.82,41.01,338100.0,17.0216,17.1588,16.9717,17.0507,338100.0
2008-12-19 10:00:00,41.04,41.22,40.67,41.18,529300.0,17.0632,17.138,16.9094,17.1214,529300.0
2008-12-19 10:30:00,41.18,41.4,40.96,41.28,166000.0,17.1214,17.2129,17.0299,17.163,166000.0
2008-12-19 11:00:00,41.3,41.6,41.24,41.44,95000.0,17.1713,17.296,17.1463,17.2295,95000.0
2008-12-19 11:30:00,41.4,41.52,41.2,41.32,123700.0,17.2129,17.2628,17.1297,17.1796,123700.0
2008-12-19 12:00:00,41.31,41.44,41.16,41.42,84000.0,17.1755,17.2295,17.1131,17.2212,84000.0
2008-12-19 12:30:00,41.38,41.53,41.33,41.4,76600.0,17.2046,17.2669,17.1838,17.2129,76600.0
2008-12-19 13:00:00,41.4,41.64,41.28,41.5,61300.0,17.2129,17.3127,17.163,17.2544,61300.0
2008-12-19 13:30:00,41.54,41.61,41.32,41.42,48000.0,17.2711,17.3002,17.1796,17.2212,48000.0
2008-12-19 14:00:00,41.43,41.58,41.33,41.54,64300.0,17.2253,17.2877,17.1838,17.2711,64300.0
2008-12-19 14:30:00,41.54,41.65,41.41,41.55,61400.0,17.2711,17.3168,17.217,17.2752,61400.0
2008-12-19 15:00:00,41.58,41.59,41.08,41.41,194000.0,17.2877,17.2919,17.0798,17.217,194000.0
2008-12-19 15:30:00,41.43,41.52,41.28,41.32,259700.0,17.2253,17.2628,17.163,17.1796,259700.0
2008-12-22 09:30:00,41.31,41.83,41.3,41.49,568600.0,17.1755,17.3917,17.1713,17.2503,568600.0
2008-12-22 10:00:00,41.5,41.52,41.03,41.14,135400.0,17.2544,17.2628,17.059,17.1048,135400.0
2008-12-22 10:30:00,41.14,41.33,41.08,41.25,242400.0,17.1048,17.1838,17.0798,17.1505,242400.0
2008-12-22 11:00:00,41.25,41.25,40.92,41.0,220300.0,17.1505,17.1505,17.0133,17.0466,220300.0
2008-12-22 11:30:00,41.0,41.39,40.91,41.35,251200.0,17.0466,17.2087,17.0091,17.1921,251200.0
2008-12-22 12:00:00,41.35,41.63,41.22,41.5,186100.0,17.1921,17.3085,17.138,17.2544,186100.0
2008-12-22 12:30:00,41.5,41.54,41.36,41.43,72500.0,17.2544,17.2711,17.1962,17.2253,72500.0
2008-12-22 13:00:00,41.44,41.72,41.44,41.57,44400.0,17.2295,17.3459,17.2295,17.2836,44400.0
2008-12-22 13:30:00,41.6,41.6,41.36,41.41,54600.0,17.296,17.296,17.1962,17.217,54600.0
2008-12-22 14:00:00,41.4,41.59,41.23,41.29,44800.0,17.2129,17.2919,17.1422,17.1671,44800.0
2008-12-22 14:30:00,41.3,41.37,41.18,41.21,45900.0,17.1713,17.2004,17.1214,17.1339,45900.0
2008-12-22 15:00:00,41.24,41.43,41.11,41.23,133200.0,17.1463,17.2253,17.0923,17.1422,133200.0
2008-12-22 15:30:00,41.21,42.09,41.19,41.81,290100.0,17.1339,17.4998,17.1256,17.3833,290100.0
2008-12-23 09:30:00,40.85,41.22,40.59,40.96,271800.0,16.9842,17.138,16.8761,17.0299,271800.0
2008-12-23 10:00:00,40.95,41.02,40.82,40.85,130300.0,17.0258,17.0549,16.9717,16.9842,130300.0
2008-12-23 10:30:00,40.85,40.89,40.5,40.52,125400.0,16.9842,17.0008,16.8387,16.847,125400.0
2008-12-23 11:00:00,40.55,40.91,40.49,40.88,137300.0,16.8595,17.0091,16.8345,16.9967,137300.0
2008-12-23 11:30:00,40.88,41.47,40.88,41.27,135300.0,16.9967,17.242,16.9967,17.1588,135300.0
2008-12-23 12:00:00,41.25,41.32,41.08,41.2,76400.0,17.1505,17.1796,17.0798,17.1297,76400.0
2008-12-23 12:30:00,41.21,41.32,41.07,41.19,94700.0,17.1339,17.1796,17.0757,17.1256,94700.0
2008-12-23 13:00:00,41.21,41.31,41.1,41.19,64400.0,17.1339,17.1755,17.0881,17.1256,64400.0
2008-12-23 13:30:00,41.23,41.36,41.15,41.33,118800.0,17.1422,17.1962,17.1089,17.1838,118800.0
2008-12-23 14:00:00,41.31,41.4,41.27,41.33,93300.0,17.1755,17.2129,17.1588,17.1838,93300.0
2008-12-23 14:30:00,41.33,41.36,41.12,41.21,71600.0,17.1838,17.1962,17.0965,17.1339,71600.0
2008-12-23 15:00:00,41.2,41.33,41.03,41.28,152100.0,17.1297,17.1838,17.059,17.163,152100.0
2008-12-23 15:30:00,41.24,41.59,41.19,41.37,181900.0,17.1463,17.2919,17.1256,17.2004,181900.0
2008-12-24 08:00:00,41.24,41.24,41.24,41.24,0.0,17.1463,17.1463,17.1463,17.1463,0.0
2008-12-24 08:30:00,41.24,41.24,41.24,41.24,0.0,17.1463,17.1463,17.1463,17.1463,0.0
2008-12-24 09:00:00,41.24,41.24,41.24,41.24,0.0,17.1463,17.1463,17.1463,17.1463,0.0
2008-12-24 09:30:00,41.6,41.94,41.37,41.39,190100.0,17.296,17.4374,17.2004,17.2087,190100.0
2008-12-24 10:00:00,41.39,41.51,41.35,41.36,94500.0,17.2087,17.2586,17.1921,17.1962,94500.0
2008-12-24 10:30:00,41.36,41.59,41.35,41.54,56800.0,17.1962,17.2919,17.1921,17.2711,56800.0
2008-12-24 11:00:00,41.53,41.54,41.27,41.27,66200.0,17.2669,17.2711,17.1588,17.1588,66200.0
2008-12-24 11:30:00,41.27,41.32,41.27,41.27,38200.0,17.1588,17.1796,17.1588,17.1588,38200.0
2008-12-24 12:00:00,41.27,41.43,41.25,41.31,80000.0,17.1588,17.2253,17.1505,17.1755,80000.0
2008-12-24 12:30:00,41.3,41.79,41.28,41.64,139900.0,17.1713,17.375,17.163,17.3127,139900.0
2008-12-26 09:30:00,41.72,41.89,41.53,41.84,46500.0,17.3459,17.4166,17.2669,17.3958,46500.0
2008-12-26 10:00:00,41.84,42.0,41.77,41.81,50200.0,17.3958,17.4623,17.3667,17.3833,50200.0
2008-12-26 10:30:00,41.84,41.85,41.61,41.72,26800.0,17.3958,17.4,17.3002,17.3459,26800.0
2008-12-26 11:00:00,41.73,41.78,41.66,41.69,15000.0,17.3501,17.3709,17.321,17.3334,15000.0
2008-12-26 11:30:00,41.7,41.78,41.69,41.77,9100.0,17.3376,17.3709,17.3334,17.3667,9100.0
2008-12-26 12:00:00,41.73,41.86,41.73,41.79,36900.0,17.3501,17.4041,17.3501,17.375,36900.0
2008-12-26 12:30:00,41.76,41.8,41.67,41.67,18100.0,17.3625,17.3792,17.3251,17.3251,18100.0
2008-12-26 13:00:00,41.67,41.67,41.59,41.6,36500.0,17.3251,17.3251,17.2919,17.296,36500.0
2008-12-26 13:30:00,41.62,41.72,41.52,41.66,31500.0,17.3043,17.3459,17.2628,17.321,31500.0
2008-12-26 14:00:00,41.66,41.77,41.66,41.66,8500.0,17.321,17.3667,17.321,17.321,8500.0
2008-12-26 14:30:00,41.7,41.81,41.66,41.78,26300.0,17.3376,17.3833,17.321,17.3709,26300.0
2008-12-26 15:00:00,41.75,41.91,41.71,41.89,22500.0,17.3584,17.4249,17.3418,17.4166,22500.0
2008-12-26 15:30:00,41.89,41.92,41.78,41.89,93100.0,17.4166,17.4291,17.3709,17.4166,93100.0
2008-12-29 09:30:00,41.73,41.79,41.63,41.66,73900.0,17.3501,17.375,17.3085,17.321,73900.0
2008-12-29 10:00:00,41.65,41.7,41.46,41.55,83600.0,17.3168,17.3376,17.2378,17.2752,83600.0
2008-12-29 10:30:00,41.55,41.57,41.4,41.4,48400.0,17.2752,17.2836,17.2129,17.2129,48400.0
2008-12-29 11:00:00,41.39,41.69,41.38,41.63,78800.0,17.2087,17.3334,17.2046,17.3085,78800.0
2008-12-29 11:30:00,41.67,42.09,41.66,41.84,85700.0,17.3251,17.4998,17.321,17.3958,85700.0
2008-12-29 12:00:00,41.86,41.94,41.79,41.83,14400.0,17.4041,17.4374,17.375,17.3917,14400.0
2008-12-29 12:30:00,41.79,41.86,41.72,41.73,16700.0,17.375,17.4041,17.3459,17.3501,16700.0
2008-12-29 13:00:00,41.72,41.75,41.55,41.6,15000.0,17.3459,17.3584,17.2752,17.296,15000.0
2008-12-29 13:30:00,41.6,41.74,41.58,41.69,34400.0,17.296,17.3542,17.2877,17.3334,34400.0
2008-12-29 14:00:00,41.69,41.81,41.59,41.8,104200.0,17.3334,17.3833,17.2919,17.3792,104200.0
2008-12-29 14:30:00,41.8,41.92,41.69,41.89,46600.0,17.3792,17.4291,17.3334,17.4166,46600.0
2008-12-29 15:00:00,41.89,42.22,41.86,42.18,84300.0,17.4166,17.5538,17.4041,17.5372,84300.0
2008-12-29 15:30:00,42.18,42.67,42.16,42.34,174600.0,17.5372,17.7409,17.5289,17.6037,174600.0
2008-12-30 09:30:00,42.06,42.63,42.05,42.44,204900.0,17.4873,17.7243,17.4831,17.6453,204900.0
2008-12-30 10:00:00,42.43,42.76,42.39,42.65,73600.0,17.6411,17.7783,17.6245,17.7326,73600.0
2008-12-30 10:30:00,42.66,42.7,42.38,42.38,36900.0,17.7367,17.7534,17.6203,17.6203,36900.0
2008-12-30 11:00:00,42.38,42.49,42.21,42.4,103700.0,17.6203,17.6661,17.5496,17.6286,103700.0
2008-12-30 11:30:00,42.43,42.72,42.42,42.49,53100.0,17.6411,17.7617,17.637,17.6661,53100.0
2008-12-30 12:00:00,42.53,42.6,42.45,42.55,50700.0,17.6827,17.7118,17.6494,17.691,50700.0
2008-12-30 12:30:00,42.57,42.6,42.38,42.45,56300.0,17.6993,17.7118,17.6203,17.6494,56300.0
2008-12-30 13:00:00,42.44,42.62,42.36,42.47,59500.0,17.6453,17.7201,17.612,17.6577,59500.0
2008-12-30 13:30:00,42.46,42.52,42.38,42.42,60700.0,17.6536,17.6785,17.6203,17.637,60700.0
2008-12-30 14:00:00,42.41,42.47,42.36,42.4,52400.0,17.6328,17.6577,17.612,17.6286,52400.0
2008-12-30 14:30:00,42.4,42.45,42.35,42.38,35100.0,17.6286,17.6494,17.6079,17.6203,35100.0
2008-12-30 15:00:00,42.39,42.5,42.3,42.44,47700.0,17.6245,17.6702,17.5871,17.6453,47700.0
2008-12-30 15:30:00,42.44,42.82,42.44,42.78,153300.0,17.6453,17.8033,17.6453,17.7866,153300.0
2008-12-31 09:30:00,41.82,43.42,41.82,43.32,87200.0,17.3875,18.0527,17.3875,18.0112,87200.0
2008-12-31 10:00:00,43.34,43.73,43.34,43.58,130100.0,18.0195,18.1816,18.0195,18.1193,130100.0
2008-12-31 10:30:00,43.6,43.62,43.03,43.08,53400.0,18.1276,18.1359,17.8906,17.9114,53400.0
2008-12-31 11:00:00,43.08,43.63,43.01,43.62,136100.0,17.9114,18.14,17.8823,18.1359,136100.0
2008-12-31 11:30:00,43.64,43.83,43.57,43.8,99500.0,18.1442,18.2232,18.1151,18.2107,99500.0
2008-12-31 12:00:00,43.8,43.9,43.64,43.84,53500.0,18.2107,18.2523,18.1442,18.2274,53500.0
2008-12-31 12:30:00,43.88,43.95,43.68,43.83,34100.0,18.244,18.2731,18.1608,18.2232,34100.0
2008-12-31 13:00:00,43.81,43.82,43.55,43.71,33700.0,18.2149,18.219,18.1068,18.1733,33700.0
2008-12-31 13:30:00,43.69,43.95,43.67,43.89,28700.0,18.165,18.2731,18.1567,18.2481,28700.0
2008-12-31 14:00:00,43.94,43.97,43.76,43.88,43400.0,18.2689,18.2814,18.1941,18.244,43400.0
2008-12-31 14:30:00,43.9,44.07,43.83,44.03,44800.0,18.2523,18.323,18.2232,18.3063,44800.0
2008-12-31 15:00:00,44.07,44.13,43.78,44.02,81400.0,18.323,18.3479,18.2024,18.3022,81400.0
2008-12-31 15:30:00,44.03,44.27,43.71,44.04,133400.0,18.3063,18.4061,18.1733,18.3105,133400.0
2009-01-02 09:30:00,44.05,44.12,43.98,44.03,94800.0,18.3147,18.3438,18.2856,18.3063,94800.0
2009-01-02 10:00:00,44.02,44.16,43.99,44.13,40700.0,18.3022,18.3604,18.2897,18.3479,40700.0
2009-01-02 10:30:00,44.1,44.15,43.9,43.94,164400.0,18.3355,18.3562,18.2523,18.2689,164400.0
2009-01-02 11:00:00,43.92,44.43,43.88,44.42,78300.0,18.2606,18.4727,18.244,18.4685,78300.0
2009-01-02 11:30:00,44.45,45.33,44.33,44.9,179100.0,18.481,18.8468,18.4311,18.6681,179100.0
2009-01-02 12:00:00,44.92,45.08,44.82,44.82,165100.0,18.6764,18.7429,18.6348,18.6348,165100.0
2009-01-02 12:30:00,44.82,44.99,44.82,44.93,157200.0,18.6348,18.7055,18.6348,18.6805,157200.0
2009-01-02 13:00:00,44.99,44.99,44.82,44.98,45100.0,18.7055,18.7055,18.6348,18.7013,45100.0
2009-01-02 13:30:00,44.96,45.08,44.87,44.97,73100.0,18.693,18.7429,18.6556,18.6972,73100.0
2009-01-02 14:00:00,44.97,45.0,44.92,44.99,78000.0,18.6972,18.7096,18.6764,18.7055,78000.0
2009-01-02 14:30:00,44.98,45.08,44.92,44.98,171000.0,18.7013,18.7429,18.6764,18.7013,171000.0
2009-01-02 15:00:00,44.99,45.17,44.92,45.11,114700.0,18.7055,18.7803,18.6764,18.7554,114700.0
2009-01-02 15:30:00,45.12,45.18,45.04,45.08,212200.0,18.7595,18.7845,18.7263,18.7429,212200.0
2009-01-05 09:30:00,44.19,44.36,44.05,44.08,204200.0,18.3729,18.4436,18.3147,18.3271,204200.0
2009-01-05 10:00:00,44.09,44.57,43.95,44.52,102800.0,18.3313,18.5309,18.2731,18.5101,102800.0
2009-01-05 10:30:00,44.51,44.65,44.37,44.57,54800.0,18.5059,18.5641,18.4477,18.5309,54800.0
2009-01-05 11:00:00,44.57,44.91,44.55,44.9,84600.0,18.5309,18.6722,18.5225,18.6681,84600.0
2009-01-05 11:30:00,44.9,45.12,44.81,44.93,122700.0,18.6681,18.7595,18.6306,18.6805,122700.0
2009-01-05 12:00:00,44.92,45.19,44.89,45.1,84300.0,18.6764,18.7886,18.6639,18.7512,84300.0
2009-01-05 12:30:00,45.11,45.19,44.99,45.17,32500.0,18.7554,18.7886,18.7055,18.7803,32500.0
2009-01-05 13:00:00,45.16,45.26,45.02,45.12,29900.0,18.7762,18.8177,18.718,18.7595,29900.0
2009-01-05 13:30:00,45.17,45.33,45.13,45.21,49200.0,18.7803,18.8468,18.7637,18.797,49200.0
2009-01-05 14:00:00,45.22,45.35,45.19,45.22,35900.0,18.8011,18.8552,18.7886,18.8011,35900.0
2009-01-05 14:30:00,45.22,45.3,45.18,45.23,40100.0,18.8011,18.8344,18.7845,18.8053,40100.0
2009-01-05 15:00:00,45.2,45.26,44.93,44.93,122600.0,18.7928,18.8177,18.6805,18.6805,122600.0
2009-01-05 15:30:00,44.94,45.12,44.85,44.95,290900.0,18.6847,18.7595,18.6473,18.6889,290900.0
2009-01-06 09:30:00,44.66,44.83,44.53,44.75,109900.0,18.5683,18.639,18.5142,18.6057,109900.0
2009-01-06 10:00:00,44.79,44.85,44.27,44.34,169500.0,18.6223,18.6473,18.4061,18.4352,169500.0
2009-01-06 10:30:00,44.35,44.35,43.83,43.93,201600.0,18.4394,18.4394,18.2232,18.2648,201600.0
2009-01-06 11:00:00,44.06,44.07,43.73,43.98,102500.0,18.3188,18.323,18.1816,18.2856,102500.0
2009-01-06 11:30:00,44.04,44.33,43.94,44.18,97000.0,18.3105,18.4311,18.2689,18.3687,97000.0
2009-01-06 12:00:00,44.22,44.41,44.18,44.25,70800.0,18.3853,18.4643,18.3687,18.3978,70800.0
2009-01-06 12:30:00,44.25,44.57,44.24,44.56,112600.0,18.3978,18.5309,18.3937,18.5267,112600.0
2009-01-06 13:00:00,44.54,44.62,44.26,44.4,49100.0,18.5184,18.5517,18.402,18.4602,49100.0
2009-01-06 13:30:00,44.39,44.46,44.22,44.31,39400.0,18.456,18.4851,18.3853,18.4228,39400.0
2009-01-06 14:00:00,44.29,44.66,44.25,44.64,58000.0,18.4144,18.5683,18.3978,18.56,58000.0
2009-01-06 14:30:00,44.61,44.99,44.43,44.67,103100.0,18.5475,18.7055,18.4727,18.5724,103100.0
2009-01-06 15:00:00,44.7,44.95,44.44,44.45,524400.0,18.5849,18.6889,18.4768,18.481,524400.0
2009-01-06 15:30:00,44.43,44.68,44.41,44.49,243000.0,18.4727,18.5766,18.4643,18.4976,243000.0
2009-01-07 09:30:00,44.35,44.42,44.12,44.36,252000.0,18.4394,18.4685,18.3438,18.4436,252000.0
2009-01-07 10:00:00,44.42,44.52,44.19,44.32,282400.0,18.4685,18.5101,18.3729,18.4269,282400.0
2009-01-07 10:30:00,44.28,44.29,43.93,44.26,167200.0,18.4103,18.4144,18.2648,18.402,167200.0
2009-01-07 11:00:00,44.24,44.63,44.23,44.45,153000.0,18.3937,18.5558,18.3895,18.481,153000.0
2009-01-07 11:30:00,44.43,44.51,44.22,44.42,137700.0,18.4727,18.5059,18.3853,18.4685,137700.0
2009-01-07 12:00:00,44.42,44.42,44.13,44.3,59800.0,18.4685,18.4685,18.3479,18.4186,59800.0
2009-01-07 12:30:00,44.28,44.33,44.13,44.13,55100.0,18.4103,18.4311,18.3479,18.3479,55100.0
2009-01-07 13:00:00,44.17,44.23,44.03,44.11,52200.0,18.3646,18.3895,18.3063,18.3396,52200.0
2009-01-07 13:30:00,44.13,44.18,43.87,43.93,38900.0,18.3479,18.3687,18.2398,18.2648,38900.0
2009-01-07 14:00:00,43.95,44.06,43.81,43.9,58100.0,18.2731,18.3188,18.2149,18.2523,58100.0
2009-01-07 14:30:00,43.9,44.0,43.83,43.89,107500.0,18.2523,18.2939,18.2232,18.2481,107500.0
2009-01-07 15:00:00,43.9,43.9,43.62,43.72,191300.0,18.2523,18.2523,18.1359,18.1775,191300.0
2009-01-07 15:30:00,43.74,43.89,43.55,43.63,146900.0,18.1858,18.2481,18.1068,18.14,146900.0
2009-01-08 09:30:00,44.07,44.07,43.33,43.37,132600.0,18.323,18.323,18.0153,18.0319,132600.0
2009-01-08 10:00:00,43.38,43.67,43.18,43.66,95400.0,18.0361,18.1567,17.9529,18.1525,95400.0
2009-01-08 10:30:00,43.73,43.85,43.55,43.85,124600.0,18.1816,18.2315,18.1068,18.2315,124600.0
2009-01-08 11:00:00,43.85,44.02,43.84,43.93,151500.0,18.2315,18.3022,18.2274,18.2648,151500.0
2009-01-08 11:30:00,43.88,44.13,43.84,44.08,119000.0,18.244,18.3479,18.2274,18.3271,119000.0
2009-01-08 12:00:00,44.08,44.14,43.94,43.96,18700.0,18.3271,18.3521,18.2689,18.2772,18700.0
2009-01-08 12:30:00,43.99,44.21,43.99,44.07,16400.0,18.2897,18.3812,18.2897,18.323,16400.0
2009-01-08 13:00:00,44.03,44.09,43.94,43.94,39500.0,18.3063,18.3313,18.2689,18.2689,39500.0
2009-01-08 13:30:00,43.94,44.18,43.86,44.06,96400.0,18.2689,18.3687,18.2357,18.3188,96400.0
2009-01-08 14:00:00,44.06,44.13,43.96,44.05,167000.0,18.3188,18.3479,18.2772,18.3147,167000.0
2009-01-08 14:30:00,44.05,44.22,44.03,44.15,217700.0,18.3147,18.3853,18.3063,18.3562,217700.0
2009-01-08 15:00:00,44.17,44.29,43.88,43.93,579500.0,18.3646,18.4144,18.244,18.2648,579500.0
2009-01-08 15:30:00,43.94,44.03,43.85,43.94,408300.0,18.2689,18.3063,18.2315,18.2689,408300.0
2009-01-09 09:30:00,44.53,44.54,43.72,43.75,206800.0,18.5142,18.5184,18.1775,18.1899,206800.0
2009-01-09 10:00:00,43.69,43.8,43.55,43.65,137700.0,18.165,18.2107,18.1068,18.1484,137700.0
2009-01-09 10:30:00,43.65,43.86,43.31,43.77,207200.0,18.1484,18.2357,18.007,18.1982,207200.0
2009-01-09 11:00:00,43.75,43.9,43.56,43.64,91200.0,18.1899,18.2523,18.1109,18.1442,91200.0
2009-01-09 11:30:00,43.64,43.8,43.34,43.43,100700.0,18.1442,18.2107,18.0195,18.0569,100700.0
2009-01-09 12:00:00,43.45,43.74,43.45,43.56,194700.0,18.0652,18.1858,18.0652,18.1109,194700.0
2009-01-09 12:30:00,43.55,43.64,43.55,43.62,32600.0,18.1068,18.1442,18.1068,18.1359,32600.0
2009-01-09 13:00:00,43.63,43.63,43.45,43.52,45900.0,18.14,18.14,18.0652,18.0943,45900.0
2009-01-09 13:30:00,43.54,43.58,43.45,43.49,62300.0,18.1026,18.1193,18.0652,18.0818,62300.0
2009-01-09 14:00:00,43.49,43.83,43.49,43.72,54000.0,18.0818,18.2232,18.0818,18.1775,54000.0
2009-01-09 14:30:00,43.76,43.95,43.74,43.9,24400.0,18.1941,18.2731,18.1858,18.2523,24400.0
2009-01-09 15:00:00,43.9,43.91,43.56,43.64,57400.0,18.2523,18.2565,18.1109,18.1442,57400.0
2009-01-09 15:30:00,43.69,43.78,43.27,43.39,211200.0,18.165,18.2024,17.9904,18.0403,211200.0
2009-01-12 09:30:00,43.28,43.28,42.91,42.98,117200.0,17.9945,17.9945,17.8407,17.8698,117200.0
2009-01-12 10:00:00,42.97,43.02,42.67,42.96,209300.0,17.8656,17.8864,17.7409,17.8615,209300.0
2009-01-12 10:30:00,42.95,43.08,42.8,42.87,136900.0,17.8573,17.9114,17.7949,17.8241,136900.0
2009-01-12 11:00:00,42.86,43.12,42.77,43.12,123900.0,17.8199,17.928,17.7825,17.928,123900.0
2009-01-12 11:30:00,43.12,43.31,42.74,42.76,117200.0,17.928,18.007,17.77,17.7783,117200.0
2009-01-12 12:00:00,42.76,42.97,42.66,42.76,108700.0,17.7783,17.8656,17.7367,17.7783,108700.0
2009-01-12 12:30:00,42.76,42.83,42.62,42.68,122500.0,17.7783,17.8074,17.7201,17.7451,122500.0
2009-01-12 13:00:00,42.67,42.78,42.62,42.64,60900.0,17.7409,17.7866,17.7201,17.7284,60900.0
2009-01-12 13:30:00,42.65,42.66,42.21,42.28,259900.0,17.7326,17.7367,17.5496,17.5787,259900.0
2009-01-12 14:00:00,42.28,42.5,42.22,42.25,132500.0,17.5787,17.6702,17.5538,17.5663,132500.0
2009-01-12 14:30:00,42.25,42.28,42.14,42.27,92800.0,17.5663,17.5787,17.5205,17.5746,92800.0
2009-01-12 15:00:00,42.27,42.33,42.03,42.15,109600.0,17.5746,17.5995,17.4748,17.5247,109600.0
2009-01-12 15:30:00,42.17,42.42,41.99,42.25,271000.0,17.533,17.637,17.4582,17.5663,271000.0
2009-01-13 09:30:00,41.26,41.56,41.09,41.33,653100.0,17.1547,17.2794,17.084,17.1838,653100.0
2009-01-13 10:00:00,41.37,41.64,41.25,41.4,638700.0,17.2004,17.3127,17.1505,17.2129,638700.0
2009-01-13 10:30:00,41.4,41.81,41.36,41.73,208100.0,17.2129,17.3833,17.1962,17.3501,208100.0
2009-01-13 11:00:00,41.71,41.93,41.65,41.74,223100.0,17.3418,17.4332,17.3168,17.3542,223100.0
2009-01-13 11:30:00,41.76,42.36,41.7,42.15,181100.0,17.3625,17.612,17.3376,17.5247,181100.0
2009-01-13 12:00:00,42.18,42.22,41.89,41.99,172300.0,17.5372,17.5538,17.4166,17.4582,172300.0
2009-01-13 12:30:00,41.99,42.01,41.85,41.88,106400.0,17.4582,17.4665,17.4,17.4124,106400.0
2009-01-13 13:00:00,41.86,41.9,41.58,41.6,158600.0,17.4041,17.4208,17.2877,17.296,158600.0
2009-01-13 13:30:00,41.6,41.61,41.2,41.2,223800.0,17.296,17.3002,17.1297,17.1297,223800.0
2009-01-13 14:00:00,41.2,41.43,41.11,41.33,171400.0,17.1297,17.2253,17.0923,17.1838,171400.0
2009-01-13 14:30:00,41.33,41.85,41.33,41.58,136600.0,17.1838,17.4,17.1838,17.2877,136600.0
2009-01-13 15:00:00,41.55,41.58,41.21,41.57,268100.0,17.2752,17.2877,17.1339,17.2836,268100.0
2009-01-13 15:30:00,41.57,41.84,41.39,41.65,299500.0,17.2836,17.3958,17.2087,17.3168,299500.0
2009-01-14 09:30:00,37.64,38.19,37.33,38.19,1500400.0,15.6496,15.8783,15.5207,15.8783,1500400.0
2009-01-14 10:00:00,38.19,38.49,37.56,37.68,642600.0,15.8783,16.003,15.6163,15.6662,642600.0
2009-01-14 10:30:00,37.68,37.96,37.22,37.94,631200.0,15.6662,15.7826,15.475,15.7743,631200.0
2009-01-14 11:00:00,37.93,38.17,37.64,38.12,371000.0,15.7702,15.8699,15.6496,15.8491,371000.0
2009-01-14 11:30:00,38.13,38.84,37.89,38.73,567300.0,15.8533,16.1485,15.7535,16.1028,567300.0
2009-01-14 12:00:00,38.67,38.79,38.35,38.41,234200.0,16.0778,16.1277,15.9448,15.9697,234200.0
2009-01-14 12:30:00,38.4,38.53,38.13,38.36,221100.0,15.9656,16.0196,15.8533,15.9489,221100.0
2009-01-14 13:00:00,38.35,38.73,38.15,38.18,197300.0,15.9448,16.1028,15.8616,15.8741,197300.0
2009-01-14 13:30:00,38.17,38.46,38.14,38.21,226000.0,15.8699,15.9905,15.8575,15.8866,226000.0
2009-01-14 14:00:00,38.2,38.37,38.14,38.21,233400.0,15.8824,15.9531,15.8575,15.8866,233400.0
2009-01-14 14:30:00,38.22,38.5,38.22,38.25,196400.0,15.8907,16.0071,15.8907,15.9032,196400.0
2009-01-14 15:00:00,38.24,38.27,38.06,38.22,362300.0,15.899,15.9115,15.8242,15.8907,362300.0
2009-01-14 15:30:00,38.22,38.32,37.99,38.18,572600.0,15.8907,15.9323,15.7951,15.8741,572600.0
2009-01-15 09:30:00,37.04,37.1,36.39,36.94,514600.0,15.4001,15.4251,15.1299,15.3585,514600.0
2009-01-15 10:00:00,36.97,37.07,36.25,36.28,368100.0,15.371,15.4126,15.0717,15.0841,368100.0
2009-01-15 10:30:00,36.28,36.54,36.18,36.32,414700.0,15.0841,15.1922,15.0426,15.1008,414700.0
2009-01-15 11:00:00,36.31,36.64,36.23,36.56,257700.0,15.0966,15.2338,15.0633,15.2005,257700.0
2009-01-15 11:30:00,36.54,36.83,36.04,36.17,326100.0,15.1922,15.3128,14.9843,15.0384,326100.0
2009-01-15 12:00:00,36.19,36.21,35.51,35.53,456000.0,15.0467,15.055,14.764,14.7723,456000.0
2009-01-15 12:30:00,35.53,35.61,35.37,35.42,436700.0,14.7723,14.8056,14.7058,14.7266,436700.0
2009-01-15 13:00:00,35.42,35.55,35.29,35.4,539000.0,14.7266,14.7806,14.6725,14.7183,539000.0
2009-01-15 13:30:00,35.4,36.52,35.39,36.41,511900.0,14.7183,15.1839,14.7141,15.1382,511900.0
2009-01-15 14:00:00,36.41,36.56,36.19,36.5,408100.0,15.1382,15.2005,15.0467,15.1756,408100.0
2009-01-15 14:30:00,36.47,37.03,36.45,36.7,587100.0,15.1631,15.396,15.1548,15.2588,587100.0
2009-01-15 15:00:00,36.68,37.18,36.43,36.53,356300.0,15.2504,15.4583,15.1465,15.1881,356300.0
2009-01-15 15:30:00,36.52,36.79,35.9,36.62,866900.0,15.1839,15.2962,14.9261,15.2255,866900.0
2009-01-16 09:30:00,37.49,37.56,36.62,36.7,651000.0,15.5872,15.6163,15.2255,15.2588,651000.0
2009-01-16 10:00:00,36.7,36.76,36.23,36.28,493900.0,15.2588,15.2837,15.0633,15.0841,493900.0
2009-01-16 10:30:00,36.27,36.33,35.92,35.98,439600.0,15.08,15.1049,14.9345,14.9594,439600.0
2009-01-16 11:00:00,35.97,36.23,35.73,35.74,560400.0,14.9552,15.0633,14.8555,14.8596,560400.0
2009-01-16 11:30:00,35.74,35.94,35.31,35.39,577300.0,14.8596,14.9428,14.6808,14.7141,577300.0
2009-01-16 12:00:00,35.39,35.4,34.71,34.84,534700.0,14.7141,14.7183,14.4314,14.4854,534700.0
2009-01-16 12:30:00,34.84,35.2,34.84,35.11,372700.0,14.4854,14.6351,14.4854,14.5977,372700.0
2009-01-16 13:00:00,35.15,35.35,35.08,35.29,170200.0,14.6143,14.6975,14.5852,14.6725,170200.0
2009-01-16 13:30:00,35.3,35.56,35.16,35.44,413400.0,14.6767,14.7848,14.6185,14.7349,413400.0
2009-01-16 14:00:00,35.44,35.94,35.43,35.81,423000.0,14.7349,14.9428,14.7307,14.8887,423000.0
2009-01-16 14:30:00,35.81,36.02,35.6,36.02,221000.0,14.8887,14.976,14.8014,14.976,221000.0
2009-01-16 15:00:00,36.02,36.46,35.84,36.08,789900.0,14.976,15.159,14.9012,15.001,789900.0
2009-01-16 15:30:00,36.04,36.34,36.0,36.33,581100.0,14.9843,15.1091,14.9677,15.1049,581100.0
2009-01-20 09:30:00,30.75,31.15,30.66,30.73,1182900.0,12.7849,12.9512,12.7475,12.7766,1182900.0
2009-01-20 10:00:00,30.69,31.25,30.55,31.2,880300.0,12.76,12.9928,12.7018,12.972,880300.0
2009-01-20 10:30:00,31.2,31.35,30.66,30.72,879100.0,12.972,13.0344,12.7475,12.7725,879100.0
2009-01-20 11:00:00,30.72,30.86,30.39,30.57,690900.0,12.7725,12.8307,12.6352,12.7101,690900.0
2009-01-20 11:30:00,30.58,31.22,30.48,31.01,446200.0,12.7142,12.9803,12.6727,12.893,446200.0
2009-01-20 12:00:00,31.0,31.3,30.85,30.91,297600.0,12.8889,13.0136,12.8265,12.8514,297600.0
2009-01-20 12:30:00,30.91,31.19,30.85,31.03,230700.0,12.8514,12.9679,12.8265,12.9013,230700.0
2009-01-20 13:00:00,31.03,31.15,30.87,31.08,191100.0,12.9013,12.9512,12.8348,12.9221,191100.0
2009-01-20 13:30:00,31.08,31.08,30.73,30.9,236600.0,12.9221,12.9221,12.7766,12.8473,236600.0
2009-01-20 14:00:00,30.9,30.96,30.71,30.9,226000.0,12.8473,12.8722,12.7683,12.8473,226000.0
2009-01-20 14:30:00,30.91,31.02,30.5,30.57,310200.0,12.8514,12.8972,12.681,12.7101,310200.0
2009-01-20 15:00:00,30.58,30.72,30.37,30.6,395600.0,12.7142,12.7725,12.6269,12.7226,395600.0
2009-01-20 15:30:00,30.6,30.81,30.46,30.53,837900.0,12.7226,12.8099,12.6643,12.6935,837900.0
2009-01-21 09:30:00,32.15,32.42,31.75,32.33,670700.0,13.367,13.4793,13.2007,13.4418,670700.0
2009-01-21 10:00:00,32.33,32.95,32.28,32.37,411600.0,13.4418,13.6996,13.4211,13.4585,411600.0
2009-01-21 10:30:00,32.33,32.44,31.6,31.61,334400.0,13.4418,13.4876,13.1383,13.1425,334400.0
2009-01-21 11:00:00,31.6,32.36,31.59,32.01,368700.0,13.1383,13.4543,13.1342,13.3088,368700.0
2009-01-21 11:30:00,32.06,32.32,31.88,31.92,291200.0,13.3296,13.4377,13.2547,13.2714,291200.0
2009-01-21 12:00:00,31.92,32.14,31.78,32.0,158600.0,13.2714,13.3628,13.2132,13.3046,158600.0
2009-01-21 12:30:00,31.98,32.22,31.86,32.21,92300.0,13.2963,13.3961,13.2464,13.3919,92300.0
2009-01-21 13:00:00,32.21,32.24,31.94,31.94,249900.0,13.3919,13.4044,13.2797,13.2797,249900.0
2009-01-21 13:30:00,31.93,32.31,31.93,32.3,153800.0,13.2755,13.4335,13.2755,13.4294,153800.0
2009-01-21 14:00:00,32.31,32.49,32.16,32.41,205300.0,13.4335,13.5084,13.3712,13.4751,205300.0
2009-01-21 14:30:00,32.4,33.18,32.4,33.09,493300.0,13.4709,13.7952,13.4709,13.7578,493300.0
2009-01-21 15:00:00,33.14,33.31,32.91,33.21,425400.0,13.7786,13.8493,13.683,13.8077,425400.0
2009-01-21 15:30:00,33.21,33.46,33.03,33.3,529500.0,13.8077,13.9117,13.7329,13.8451,529500.0
2009-01-22 09:30:00,33.11,33.5,33.02,33.11,620500.0,13.7661,13.9283,13.7287,13.7661,620500.0
2009-01-22 10:00:00,33.11,33.24,32.96,33.15,316700.0,13.7661,13.8202,13.7038,13.7828,316700.0
2009-01-22 10:30:00,33.13,33.24,32.83,33.09,400100.0,13.7745,13.8202,13.6497,13.7578,400100.0
2009-01-22 11:00:00,33.04,33.51,32.91,33.2,474000.0,13.737,13.9324,13.683,13.8036,474000.0
2009-01-22 11:30:00,33.17,33.17,32.65,33.01,399300.0,13.7911,13.7911,13.5749,13.7246,399300.0
2009-01-22 12:00:00,33.01,33.18,32.88,33.17,109600.0,13.7246,13.7952,13.6705,13.7911,109600.0
2009-01-22 12:30:00,33.16,33.57,33.11,33.39,269800.0,13.7869,13.9574,13.7661,13.8826,269800.0
2009-01-22 13:00:00,33.39,33.45,33.16,33.31,128200.0,13.8826,13.9075,13.7869,13.8493,128200.0
2009-01-22 13:30:00,33.29,33.65,33.17,33.62,91000.0,13.841,13.9907,13.7911,13.9782,91000.0
2009-01-22 14:00:00,33.67,33.98,33.55,33.65,226900.0,13.999,14.1279,13.9491,13.9907,226900.0
2009-01-22 14:30:00,33.62,33.78,33.31,33.52,169100.0,13.9782,14.0447,13.8493,13.9366,169100.0
2009-01-22 15:00:00,33.55,33.56,33.12,33.29,99200.0,13.9491,13.9532,13.7703,13.841,99200.0
2009-01-22 15:30:00,33.34,33.7,33.15,33.4,288400.0,13.8618,14.0114,13.7828,13.8867,288400.0
2009-01-23 09:30:00,31.69,31.96,31.5,31.5,698100.0,13.1757,13.288,13.0968,13.0968,698100.0
2009-01-23 10:00:00,31.51,31.98,31.49,31.93,386500.0,13.1009,13.2963,13.0926,13.2755,386500.0
2009-01-23 10:30:00,31.93,31.93,31.46,31.68,321200.0,13.2755,13.2755,13.0801,13.1716,321200.0
2009-01-23 11:00:00,31.68,32.21,31.66,32.04,311000.0,13.1716,13.3919,13.1633,13.3213,311000.0
2009-01-23 11:30:00,32.05,32.14,31.74,31.83,124200.0,13.3254,13.3628,13.1965,13.234,124200.0
2009-01-23 12:00:00,31.83,32.33,31.8,32.27,214700.0,13.234,13.4418,13.2215,13.4169,214700.0
2009-01-23 12:30:00,32.28,32.29,31.89,32.13,146800.0,13.4211,13.4252,13.2589,13.3587,146800.0
2009-01-23 13:00:00,32.05,32.52,32.05,32.43,79700.0,13.3254,13.5208,13.3254,13.4834,79700.0
2009-01-23 13:30:00,32.43,32.83,32.41,32.82,151400.0,13.4834,13.6497,13.4751,13.6456,151400.0
2009-01-23 14:00:00,32.84,32.92,32.54,32.65,172800.0,13.6539,13.6871,13.5292,13.5749,172800.0
2009-01-23 14:30:00,32.65,32.65,32.22,32.32,94800.0,13.5749,13.5749,13.3961,13.4377,94800.0
2009-01-23 15:00:00,32.32,32.57,32.21,32.3,194300.0,13.4377,13.5416,13.3919,13.4294,194300.0
2009-01-23 15:30:00,32.3,32.55,32.21,32.51,255700.0,13.4294,13.5333,13.3919,13.5167,255700.0
2009-01-26 09:30:00,34.2,34.47,33.92,34.27,446500.0,14.2193,14.3316,14.1029,14.2484,446500.0
2009-01-26 10:00:00,34.3,34.8,34.26,34.5,321300.0,14.2609,14.4688,14.2443,14.3441,321300.0
2009-01-26 10:30:00,34.51,34.65,34.22,34.44,294000.0,14.3482,14.4064,14.2276,14.3191,294000.0
2009-01-26 11:00:00,34.45,34.64,34.09,34.3,164200.0,14.3233,14.4023,14.1736,14.2609,164200.0
2009-01-26 11:30:00,34.34,34.34,33.66,33.77,155600.0,14.2775,14.2775,13.9948,14.0405,155600.0
2009-01-26 12:00:00,33.75,33.99,33.72,33.93,50800.0,14.0322,14.132,14.0198,14.1071,50800.0
2009-01-26 12:30:00,33.93,34.11,33.7,33.79,319100.0,14.1071,14.1819,14.0114,14.0489,319100.0
2009-01-26 13:00:00,33.79,33.93,33.57,33.88,114100.0,14.0489,14.1071,13.9574,14.0863,114100.0
2009-01-26 13:30:00,33.82,33.85,33.43,33.5,156900.0,14.0613,14.0738,13.8992,13.9283,156900.0
2009-01-26 14:00:00,33.5,33.5,32.83,33.29,276400.0,13.9283,13.9283,13.6497,13.841,276400.0
2009-01-26 14:30:00,33.29,33.61,33.24,33.47,155200.0,13.841,13.974,13.8202,13.9158,155200.0
2009-01-26 15:00:00,33.5,33.73,33.41,33.58,130800.0,13.9283,14.0239,13.8909,13.9616,130800.0
2009-01-26 15:30:00,33.6,33.62,33.26,33.43,237600.0,13.9699,13.9782,13.8285,13.8992,237600.0
2009-01-27 09:30:00,33.94,34.06,33.8,33.82,203800.0,14.1112,14.1611,14.053,14.0613,203800.0
2009-01-27 10:00:00,33.81,33.83,33.27,33.5,197600.0,14.0572,14.0655,13.8327,13.9283,197600.0
2009-01-27 10:30:00,33.55,33.69,33.2,33.56,257700.0,13.9491,14.0073,13.8036,13.9532,257700.0
2009-01-27 11:00:00,33.57,34.21,33.54,34.1,264100.0,13.9574,14.2235,13.9449,14.1778,264100.0
2009-01-27 11:30:00,34.11,34.2,33.65,33.72,241000.0,14.1819,14.2193,13.9907,14.0198,241000.0
2009-01-27 12:00:00,33.74,34.02,33.64,33.94,256600.0,14.0281,14.1445,13.9865,14.1112,256600.0
2009-01-27 12:30:00,33.97,34.12,33.79,34.02,171300.0,14.1237,14.1861,14.0489,14.1445,171300.0
2009-01-27 13:00:00,33.99,34.11,33.8,33.92,116900.0,14.132,14.1819,14.053,14.1029,116900.0
2009-01-27 13:30:00,33.96,34.07,33.82,33.95,113100.0,14.1195,14.1653,14.0613,14.1154,113100.0
2009-01-27 14:00:00,33.92,33.99,33.76,33.79,58900.0,14.1029,14.132,14.0364,14.0489,58900.0
2009-01-27 14:30:00,33.76,34.01,33.71,33.96,66800.0,14.0364,14.1403,14.0156,14.1195,66800.0
2009-01-27 15:00:00,33.98,34.19,33.76,34.1,110500.0,14.1279,14.2152,14.0364,14.1778,110500.0
2009-01-27 15:30:00,34.09,34.09,33.92,34.03,203500.0,14.1736,14.1736,14.1029,14.1486,203500.0
2009-01-28 09:30:00,37.92,37.99,37.62,37.67,665900.0,15.766,15.7951,15.6413,15.6621,665900.0
2009-01-28 10:00:00,37.68,38.43,37.65,38.28,573400.0,15.6662,15.978,15.6537,15.9157,573400.0
2009-01-28 10:30:00,38.29,38.68,38.25,38.38,529100.0,15.9198,16.082,15.9032,15.9572,529100.0
2009-01-28 11:00:00,38.42,38.53,38.05,38.22,667800.0,15.9739,16.0196,15.82,15.8907,667800.0
2009-01-28 11:30:00,38.23,38.29,37.73,37.82,225400.0,15.8949,15.9198,15.687,15.7244,225400.0
2009-01-28 12:00:00,37.83,38.05,37.82,38.02,161900.0,15.7286,15.82,15.7244,15.8076,161900.0
2009-01-28 12:30:00,38.03,38.04,37.85,37.88,180200.0,15.8117,15.8159,15.7369,15.7494,180200.0
2009-01-28 13:00:00,37.86,38.12,37.79,38.04,148300.0,15.741,15.8491,15.7119,15.8159,148300.0
2009-01-28 13:30:00,38.03,38.11,37.85,37.85,143800.0,15.8117,15.845,15.7369,15.7369,143800.0
2009-01-28 14:00:00,37.85,38.14,37.83,37.96,239800.0,15.7369,15.8575,15.7286,15.7826,239800.0
2009-01-28 14:30:00,37.93,37.99,37.62,37.93,217500.0,15.7702,15.7951,15.6413,15.7702,217500.0
2009-01-28 15:00:00,37.95,37.99,37.48,37.57,209700.0,15.7785,15.7951,15.5831,15.6205,209700.0
2009-01-28 15:30:00,37.57,37.83,37.42,37.64,584600.0,15.6205,15.7286,15.5581,15.6496,584600.0
2009-01-29 09:30:00,35.76,35.78,35.02,35.08,432300.0,14.8679,14.8762,14.5603,14.5852,432300.0
2009-01-29 10:00:00,35.08,35.38,34.88,35.29,228600.0,14.5852,14.7099,14.5021,14.6725,228600.0
2009-01-29 10:30:00,35.3,35.65,35.28,35.62,256000.0,14.6767,14.8222,14.6684,14.8097,256000.0
2009-01-29 11:00:00,35.62,35.78,35.46,35.59,116300.0,14.8097,14.8762,14.7432,14.7972,116300.0
2009-01-29 11:30:00,35.59,35.87,35.55,35.62,226500.0,14.7972,14.9137,14.7806,14.8097,226500.0
2009-01-29 12:00:00,35.63,35.64,35.41,35.63,123100.0,14.8139,14.818,14.7224,14.8139,123100.0
2009-01-29 12:30:00,35.61,35.75,35.41,35.47,90400.0,14.8056,14.8638,14.7224,14.7474,90400.0
2009-01-29 13:00:00,35.47,35.58,35.38,35.49,85600.0,14.7474,14.7931,14.7099,14.7557,85600.0
2009-01-29 13:30:00,35.51,35.56,35.35,35.37,74000.0,14.764,14.7848,14.6975,14.7058,74000.0
2009-01-29 14:00:00,35.4,35.72,35.36,35.7,191300.0,14.7183,14.8513,14.7016,14.843,191300.0
2009-01-29 14:30:00,35.7,35.74,35.52,35.67,91100.0,14.843,14.8596,14.7681,14.8305,91100.0
2009-01-29 15:00:00,35.66,35.78,35.36,35.45,162800.0,14.8264,14.8762,14.7016,14.739,162800.0
2009-01-29 15:30:00,35.47,35.47,35.1,35.34,471900.0,14.7474,14.7474,14.5935,14.6933,471900.0
2009-01-30 09:30:00,36.52,36.53,35.88,35.9,523900.0,15.1839,15.1881,14.9178,14.9261,523900.0
2009-01-30 10:00:00,35.89,36.0,35.53,35.54,243800.0,14.922,14.9677,14.7723,14.7765,243800.0
2009-01-30 10:30:00,35.5,35.77,35.33,35.74,102800.0,14.7598,14.8721,14.6891,14.8596,102800.0
2009-01-30 11:00:00,35.76,35.97,35.33,35.57,89600.0,14.8679,14.9552,14.6891,14.7889,89600.0
2009-01-30 11:30:00,35.55,35.68,35.35,35.55,98300.0,14.7806,14.8347,14.6975,14.7806,98300.0
2009-01-30 12:00:00,35.51,35.68,35.36,35.66,40400.0,14.764,14.8347,14.7016,14.8264,40400.0
2009-01-30 12:30:00,35.63,35.77,35.55,35.75,24900.0,14.8139,14.8721,14.7806,14.8638,24900.0
2009-01-30 13:00:00,35.75,36.0,35.47,35.56,85600.0,14.8638,14.9677,14.7474,14.7848,85600.0
2009-01-30 13:30:00,35.56,35.56,35.28,35.42,131500.0,14.7848,14.7848,14.6684,14.7266,131500.0
2009-01-30 14:00:00,35.44,35.55,35.29,35.52,88800.0,14.7349,14.7806,14.6725,14.7681,88800.0
2009-01-30 14:30:00,35.47,35.57,35.27,35.35,110900.0,14.7474,14.7889,14.6642,14.6975,110900.0
2009-01-30 15:00:00,35.34,35.52,35.11,35.16,114300.0,14.6933,14.7681,14.5977,14.6185,114300.0
2009-01-30 15:30:00,35.15,35.28,34.99,35.19,228800.0,14.6143,14.6684,14.5478,14.6309,228800.0
2009-02-02 09:30:00,33.28,33.65,33.21,33.57,278900.0,13.8368,13.9907,13.8077,13.9574,278900.0
2009-02-02 10:00:00,33.54,34.05,33.54,33.79,161600.0,13.9449,14.157,13.9449,14.0489,161600.0
2009-02-02 10:30:00,33.82,33.84,33.56,33.71,104500.0,14.0613,14.0697,13.9532,14.0156,104500.0
2009-02-02 11:00:00,33.7,33.74,33.49,33.7,134100.0,14.0114,14.0281,13.9241,14.0114,134100.0
2009-02-02 11:30:00,33.75,34.0,33.68,33.91,164600.0,14.0322,14.1362,14.0031,14.0988,164600.0
2009-02-02 12:00:00,33.91,34.09,33.91,34.09,99700.0,14.0988,14.1736,14.0988,14.1736,99700.0
2009-02-02 12:30:00,34.1,34.32,34.1,34.18,76500.0,14.1778,14.2692,14.1778,14.211,76500.0
2009-02-02 13:00:00,34.18,34.19,33.88,33.93,56100.0,14.211,14.2152,14.0863,14.1071,56100.0
2009-02-02 13:30:00,33.91,34.06,33.78,33.84,98300.0,14.0988,14.1611,14.0447,14.0697,98300.0
2009-02-02 14:00:00,33.84,33.97,33.76,33.82,96800.0,14.0697,14.1237,14.0364,14.0613,96800.0
2009-02-02 14:30:00,33.82,33.94,33.74,33.83,82900.0,14.0613,14.1112,14.0281,14.0655,82900.0
2009-02-02 15:00:00,33.83,34.02,33.79,33.99,85900.0,14.0655,14.1445,14.0489,14.132,85900.0
2009-02-02 15:30:00,33.99,34.21,33.99,34.07,279000.0,14.132,14.2235,14.132,14.1653,279000.0
2009-02-03 09:30:00,34.28,34.29,33.9,34.03,124100.0,14.2526,14.2567,14.0946,14.1486,124100.0
2009-02-03 10:00:00,34.04,34.27,33.88,34.09,206600.0,14.1528,14.2484,14.0863,14.1736,206600.0
2009-02-03 10:30:00,34.02,34.32,33.92,34.08,92600.0,14.1445,14.2692,14.1029,14.1694,92600.0
2009-02-03 11:00:00,34.09,34.48,34.03,34.45,223500.0,14.1736,14.3357,14.1486,14.3233,223500.0
2009-02-03 11:30:00,34.41,34.48,34.15,34.18,77400.0,14.3066,14.3357,14.1985,14.211,77400.0
2009-02-03 12:00:00,34.21,34.28,34.13,34.2,19600.0,14.2235,14.2526,14.1902,14.2193,19600.0
2009-02-03 12:30:00,34.21,34.3,34.01,34.01,45500.0,14.2235,14.2609,14.1403,14.1403,45500.0
2009-02-03 13:00:00,34.01,34.15,33.86,33.96,130500.0,14.1403,14.1985,14.078,14.1195,130500.0
2009-02-03 13:30:00,33.92,34.18,33.89,34.14,62300.0,14.1029,14.211,14.0904,14.1944,62300.0
2009-02-03 14:00:00,34.15,34.56,34.05,34.38,92000.0,14.1985,14.369,14.157,14.2942,92000.0
2009-02-03 14:30:00,34.4,34.67,34.4,34.64,108200.0,14.3025,14.4147,14.3025,14.4023,108200.0
2009-02-03 15:00:00,34.56,34.84,34.47,34.74,137500.0,14.369,14.4854,14.3316,14.4438,137500.0
2009-02-03 15:30:00,34.76,34.81,34.56,34.67,368100.0,14.4522,14.4729,14.369,14.4147,368100.0
2009-02-04 09:30:00,35.39,35.51,35.08,35.43,208800.0,14.7141,14.764,14.5852,14.7307,208800.0
2009-02-04 10:00:00,35.44,36.1,35.43,36.08,275300.0,14.7349,15.0093,14.7307,15.001,275300.0
2009-02-04 10:30:00,35.99,36.16,35.87,35.96,143800.0,14.9636,15.0342,14.9137,14.9511,143800.0
2009-02-04 11:00:00,35.95,36.06,35.73,35.76,105500.0,14.9469,14.9927,14.8555,14.8679,105500.0
2009-02-04 11:30:00,35.77,35.81,35.47,35.56,94100.0,14.8721,14.8887,14.7474,14.7848,94100.0
2009-02-04 12:00:00,35.54,35.66,35.43,35.54,60400.0,14.7765,14.8264,14.7307,14.7765,60400.0
2009-02-04 12:30:00,35.49,35.6,35.38,35.41,50900.0,14.7557,14.8014,14.7099,14.7224,50900.0
2009-02-04 13:00:00,35.36,35.46,35.22,35.4,46300.0,14.7016,14.7432,14.6434,14.7183,46300.0
2009-02-04 13:30:00,35.42,35.47,35.03,35.26,169400.0,14.7266,14.7474,14.5644,14.66,169400.0
2009-02-04 14:00:00,35.24,35.24,34.94,34.95,101100.0,14.6517,14.6517,14.527,14.5312,101100.0
2009-02-04 14:30:00,34.95,35.23,34.82,35.18,216700.0,14.5312,14.6476,14.4771,14.6268,216700.0
2009-02-04 15:00:00,35.17,35.32,34.93,35.07,95400.0,14.6226,14.685,14.5228,14.581,95400.0
2009-02-04 15:30:00,35.08,35.15,34.9,35.05,174200.0,14.5852,14.6143,14.5104,14.5727,174200.0
2009-02-05 09:30:00,35.33,35.51,34.55,34.64,310500.0,14.6891,14.764,14.3648,14.4023,310500.0
2009-02-05 10:00:00,34.6,34.75,34.55,34.66,463700.0,14.3856,14.448,14.3648,14.4106,463700.0
2009-02-05 10:30:00,34.65,35.37,34.59,35.24,438000.0,14.4064,14.7058,14.3815,14.6517,438000.0
2009-02-05 11:00:00,35.25,35.75,35.25,35.62,221900.0,14.6559,14.8638,14.6559,14.8097,221900.0
2009-02-05 11:30:00,35.61,36.06,35.61,36.06,214800.0,14.8056,14.9927,14.8056,14.9927,214800.0
2009-02-05 12:00:00,36.07,36.49,36.03,36.29,336400.0,14.9968,15.1714,14.9802,15.0883,336400.0
2009-02-05 12:30:00,36.25,36.38,36.14,36.36,119900.0,15.0717,15.1257,15.0259,15.1174,119900.0
2009-02-05 13:00:00,36.37,36.41,36.1,36.14,109600.0,15.1215,15.1382,15.0093,15.0259,109600.0
2009-02-05 13:30:00,36.17,36.34,36.16,36.25,47800.0,15.0384,15.1091,15.0342,15.0717,47800.0
2009-02-05 14:00:00,36.23,36.48,36.13,36.34,164900.0,15.0633,15.1673,15.0218,15.1091,164900.0
2009-02-05 14:30:00,36.34,36.46,36.09,36.1,188300.0,15.1091,15.159,15.0051,15.0093,188300.0
2009-02-05 15:00:00,36.11,36.36,35.94,36.36,175000.0,15.0134,15.1174,14.9428,15.1174,175000.0
2009-02-05 15:30:00,36.35,36.48,36.04,36.1,841300.0,15.1132,15.1673,14.9843,15.0093,841300.0
2009-02-06 09:30:00,37.69,38.07,37.47,38.06,427300.0,15.6704,15.8284,15.5789,15.8242,427300.0
2009-02-06 10:00:00,38.06,38.1,37.79,37.92,206900.0,15.8242,15.8408,15.7119,15.766,206900.0
2009-02-06 10:30:00,37.94,38.01,37.74,37.81,180600.0,15.7743,15.8034,15.6912,15.7203,180600.0
2009-02-06 11:00:00,37.79,37.92,37.3,37.41,303800.0,15.7119,15.766,15.5082,15.554,303800.0
2009-02-06 11:30:00,37.41,37.49,36.77,37.13,582300.0,15.554,15.5872,15.2879,15.4375,582300.0
2009-02-06 12:00:00,37.13,37.13,36.9,36.99,241900.0,15.4375,15.4375,15.3419,15.3793,241900.0
2009-02-06 12:30:00,36.99,37.22,36.96,37.03,145000.0,15.3793,15.475,15.3669,15.396,145000.0
2009-02-06 13:00:00,37.03,37.48,36.97,37.46,165300.0,15.396,15.5831,15.371,15.5747,165300.0
2009-02-06 13:30:00,37.47,37.64,37.37,37.4,98700.0,15.5789,15.6496,15.5373,15.5498,98700.0
2009-02-06 14:00:00,37.4,37.46,37.23,37.41,196000.0,15.5498,15.5747,15.4791,15.554,196000.0
2009-02-06 14:30:00,37.42,37.58,37.35,37.43,206200.0,15.5581,15.6246,15.529,15.5623,206200.0
2009-02-06 15:00:00,37.4,37.43,37.11,37.34,188000.0,15.5498,15.5623,15.4292,15.5248,188000.0
2009-02-06 15:30:00,37.35,37.46,37.22,37.25,423200.0,15.529,15.5747,15.475,15.4874,423200.0
2009-02-09 09:30:00,37.71,37.71,37.11,37.61,185300.0,15.6787,15.6787,15.4292,15.6371,185300.0
2009-02-09 10:00:00,37.61,37.61,37.21,37.21,113800.0,15.6371,15.6371,15.4708,15.4708,113800.0
2009-02-09 10:30:00,37.21,37.86,37.16,37.84,173200.0,15.4708,15.741,15.45,15.7327,173200.0
2009-02-09 11:00:00,37.83,38.05,37.63,37.87,232800.0,15.7286,15.82,15.6454,15.7452,232800.0
2009-02-09 11:30:00,37.87,37.93,37.52,37.65,68700.0,15.7452,15.7702,15.5997,15.6537,68700.0
2009-02-09 12:00:00,37.65,37.79,37.55,37.77,67800.0,15.6537,15.7119,15.6122,15.7036,67800.0
2009-02-09 12:30:00,37.77,38.08,37.75,37.92,105800.0,15.7036,15.8325,15.6953,15.766,105800.0
2009-02-09 13:00:00,37.92,37.98,37.79,37.79,42200.0,15.766,15.7909,15.7119,15.7119,42200.0
2009-02-09 13:30:00,37.79,37.81,37.62,37.8,54400.0,15.7119,15.7203,15.6413,15.7161,54400.0
2009-02-09 14:00:00,37.8,37.85,37.4,37.49,65700.0,15.7161,15.7369,15.5498,15.5872,65700.0
2009-02-09 14:30:00,37.5,37.6,37.3,37.46,106700.0,15.5914,15.6329,15.5082,15.5747,106700.0
2009-02-09 15:00:00,37.46,37.71,37.35,37.66,143500.0,15.5747,15.6787,15.529,15.6579,143500.0
2009-02-09 15:30:00,37.66,37.69,37.33,37.38,302900.0,15.6579,15.6704,15.5207,15.5415,302900.0
2009-02-10 09:30:00,36.7,37.01,36.55,36.71,207700.0,15.2588,15.3876,15.1964,15.2629,207700.0
2009-02-10 10:00:00,36.72,36.82,36.04,36.22,197800.0,15.2671,15.3086,14.9843,15.0592,197800.0
2009-02-10 10:30:00,36.19,36.4,36.01,36.07,188800.0,15.0467,15.134,14.9719,14.9968,188800.0
2009-02-10 11:00:00,36.05,36.3,35.55,35.95,489100.0,14.9885,15.0924,14.7806,14.9469,489100.0
2009-02-10 11:30:00,35.94,35.98,35.24,35.29,242500.0,14.9428,14.9594,14.6517,14.6725,242500.0
2009-02-10 12:00:00,35.29,35.57,35.25,35.37,218400.0,14.6725,14.7889,14.6559,14.7058,218400.0
2009-02-10 12:30:00,35.37,35.62,35.19,35.53,87100.0,14.7058,14.8097,14.6309,14.7723,87100.0
2009-02-10 13:00:00,35.55,35.55,34.99,35.07,137600.0,14.7806,14.7806,14.5478,14.581,137600.0
2009-02-10 13:30:00,35.05,35.26,34.96,34.98,151900.0,14.5727,14.66,14.5353,14.5436,151900.0
2009-02-10 14:00:00,34.97,35.26,34.88,34.93,321300.0,14.5395,14.66,14.5021,14.5228,321300.0
2009-02-10 14:30:00,34.93,34.96,34.58,34.59,253700.0,14.5228,14.5353,14.3773,14.3815,253700.0
2009-02-10 15:00:00,34.6,34.88,34.57,34.82,210200.0,14.3856,14.5021,14.3732,14.4771,210200.0
2009-02-10 15:30:00,34.8,35.05,34.69,34.83,531300.0,14.4688,14.5727,14.4231,14.4813,531300.0
2009-02-11 09:30:00,34.95,35.12,34.73,34.83,315500.0,14.5312,14.6018,14.4397,14.4813,315500.0
2009-02-11 10:00:00,34.81,34.87,34.26,34.26,373900.0,14.4729,14.4979,14.2443,14.2443,373900.0
2009-02-11 10:30:00,34.26,34.51,34.18,34.32,339400.0,14.2443,14.3482,14.211,14.2692,339400.0
2009-02-11 11:00:00,34.32,34.48,34.21,34.36,395500.0,14.2692,14.3357,14.2235,14.2859,395500.0
2009-02-11 11:30:00,34.36,34.49,34.09,34.24,135200.0,14.2859,14.3399,14.1736,14.236,135200.0
2009-02-11 12:00:00,34.23,34.34,34.11,34.3,193800.0,14.2318,14.2775,14.1819,14.2609,193800.0
2009-02-11 12:30:00,34.3,34.44,34.16,34.22,127100.0,14.2609,14.3191,14.2027,14.2276,127100.0
2009-02-11 13:00:00,34.22,34.34,34.12,34.16,161700.0,14.2276,14.2775,14.1861,14.2027,161700.0
2009-02-11 13:30:00,34.14,34.19,34.01,34.13,260400.0,14.1944,14.2152,14.1403,14.1902,260400.0
2009-02-11 14:00:00,34.14,34.34,34.06,34.23,154600.0,14.1944,14.2775,14.1611,14.2318,154600.0
2009-02-11 14:30:00,34.2,34.75,34.18,34.64,303400.0,14.2193,14.448,14.211,14.4023,303400.0
2009-02-11 15:00:00,34.64,34.7,34.46,34.51,138500.0,14.4023,14.4272,14.3274,14.3482,138500.0
2009-02-11 15:30:00,34.51,34.64,34.43,34.63,414800.0,14.3482,14.4023,14.315,14.3981,414800.0
2009-02-12 09:30:00,34.28,34.54,34.0,34.13,232000.0,14.2526,14.3607,14.1362,14.1902,232000.0
2009-02-12 10:00:00,34.13,34.31,34.06,34.19,230600.0,14.1902,14.2651,14.1611,14.2152,230600.0
2009-02-12 10:30:00,34.18,34.72,34.09,34.54,277500.0,14.211,14.4355,14.1736,14.3607,277500.0
2009-02-12 11:00:00,34.52,34.54,34.18,34.42,230300.0,14.3524,14.3607,14.211,14.3108,230300.0
2009-02-12 11:30:00,34.42,34.73,34.34,34.57,90300.0,14.3108,14.4397,14.2775,14.3732,90300.0
2009-02-12 12:00:00,34.55,34.85,34.53,34.8,121700.0,14.3648,14.4896,14.3565,14.4688,121700.0
2009-02-12 12:30:00,34.78,34.79,34.44,34.48,109300.0,14.4605,14.4646,14.3191,14.3357,109300.0
2009-02-12 13:00:00,34.48,34.48,34.29,34.38,164500.0,14.3357,14.3357,14.2567,14.2942,164500.0
2009-02-12 13:30:00,34.41,34.52,34.3,34.51,122600.0,14.3066,14.3524,14.2609,14.3482,122600.0
2009-02-12 14:00:00,34.47,34.53,34.32,34.35,70500.0,14.3316,14.3565,14.2692,14.2817,70500.0
2009-02-12 14:30:00,34.34,34.4,34.17,34.21,385300.0,14.2775,14.3025,14.2069,14.2235,385300.0
2009-02-12 15:00:00,34.19,34.8,34.09,34.8,505800.0,14.2152,14.4688,14.1736,14.4688,505800.0
2009-02-12 15:30:00,34.77,35.05,34.52,34.95,705300.0,14.4563,14.5727,14.3524,14.5312,705300.0
2009-02-13 09:30:00,34.29,34.57,34.09,34.39,300200.0,14.2567,14.3732,14.1736,14.2983,300200.0
2009-02-13 10:00:00,34.39,34.85,34.28,34.82,222100.0,14.2983,14.4896,14.2526,14.4771,222100.0
2009-02-13 10:30:00,34.81,35.14,34.71,35.05,190500.0,14.4729,14.6102,14.4314,14.5727,190500.0
2009-02-13 11:00:00,35.05,35.06,34.62,34.71,140400.0,14.5727,14.5769,14.394,14.4314,140400.0
2009-02-13 11:30:00,34.7,34.87,34.6,34.61,141200.0,14.4272,14.4979,14.3856,14.3898,141200.0
2009-02-13 12:00:00,34.59,34.69,34.42,34.51,89900.0,14.3815,14.4231,14.3108,14.3482,89900.0
2009-02-13 12:30:00,34.52,34.58,34.37,34.48,58700.0,14.3524,14.3773,14.29,14.3357,58700.0
2009-02-13 13:00:00,34.45,34.65,34.43,34.64,27400.0,14.3233,14.4064,14.315,14.4023,27400.0
2009-02-13 13:30:00,34.62,34.91,34.51,34.75,71000.0,14.394,14.5145,14.3482,14.448,71000.0
2009-02-13 14:00:00,34.76,35.04,34.61,34.71,118400.0,14.4522,14.5686,14.3898,14.4314,118400.0
2009-02-13 14:30:00,34.71,34.77,34.49,34.67,125100.0,14.4314,14.4563,14.3399,14.4147,125100.0
2009-02-13 15:00:00,34.69,34.77,34.44,34.67,120400.0,14.4231,14.4563,14.3191,14.4147,120400.0
2009-02-13 15:30:00,34.67,34.8,34.57,34.62,280300.0,14.4147,14.4688,14.3732,14.394,280300.0
2009-02-17 09:30:00,32.01,32.23,31.82,32.05,466700.0,13.3088,13.4003,13.2298,13.3254,466700.0
2009-02-17 10:00:00,32.05,32.21,31.96,32.15,427900.0,13.3254,13.3919,13.288,13.367,427900.0
2009-02-17 10:30:00,32.14,32.44,32.14,32.28,806500.0,13.3628,13.4876,13.3628,13.4211,806500.0
2009-02-17 11:00:00,32.27,32.28,31.96,31.98,179800.0,13.4169,13.4211,13.288,13.2963,179800.0
2009-02-17 11:30:00,31.97,32.04,31.9,31.98,190200.0,13.2922,13.3213,13.2631,13.2963,190200.0
2009-02-17 12:00:00,32.0,32.06,31.84,31.94,135500.0,13.3046,13.3296,13.2381,13.2797,135500.0
2009-02-17 12:30:00,31.94,32.22,31.91,32.13,128700.0,13.2797,13.3961,13.2672,13.3587,128700.0
2009-02-17 13:00:00,32.14,32.19,31.87,32.0,227500.0,13.3628,13.3836,13.2506,13.3046,227500.0
2009-02-17 13:30:00,32.0,32.22,31.89,32.17,161800.0,13.3046,13.3961,13.2589,13.3753,161800.0
2009-02-17 14:00:00,32.19,32.37,32.13,32.14,245100.0,13.3836,13.4585,13.3587,13.3628,245100.0
2009-02-17 14:30:00,32.13,32.33,32.12,32.2,133400.0,13.3587,13.4418,13.3545,13.3878,133400.0
2009-02-17 15:00:00,32.18,32.24,32.02,32.08,155400.0,13.3795,13.4044,13.313,13.3379,155400.0
2009-02-17 15:30:00,32.1,32.51,32.07,32.14,568000.0,13.3462,13.5167,13.3337,13.3628,568000.0
2009-02-18 09:30:00,32.66,32.66,31.98,32.0,254600.0,13.579,13.579,13.2963,13.3046,254600.0
2009-02-18 10:00:00,31.99,32.2,31.83,32.14,466100.0,13.3005,13.3878,13.234,13.3628,466100.0
2009-02-18 10:30:00,32.14,32.47,32.12,32.23,157200.0,13.3628,13.5,13.3545,13.4003,157200.0
2009-02-18 11:00:00,32.23,32.72,32.04,32.6,126800.0,13.4003,13.604,13.3213,13.5541,126800.0
2009-02-18 11:30:00,32.53,32.83,32.48,32.6,171400.0,13.525,13.6497,13.5042,13.5541,171400.0
2009-02-18 12:00:00,32.57,32.82,32.49,32.53,107800.0,13.5416,13.6456,13.5084,13.525,107800.0
2009-02-18 12:30:00,32.54,32.67,32.41,32.61,86800.0,13.5292,13.5832,13.4751,13.5583,86800.0
2009-02-18 13:00:00,32.59,32.67,32.38,32.45,95400.0,13.5499,13.5832,13.4626,13.4917,95400.0
2009-02-18 13:30:00,32.47,32.51,32.06,32.33,88500.0,13.5,13.5167,13.3296,13.4418,88500.0
2009-02-18 14:00:00,32.32,32.49,32.21,32.33,105500.0,13.4377,13.5084,13.3919,13.4418,105500.0
2009-02-18 14:30:00,32.33,32.47,32.26,32.47,97700.0,13.4418,13.5,13.4127,13.5,97700.0
2009-02-18 15:00:00,32.48,32.72,32.39,32.39,222800.0,13.5042,13.604,13.4668,13.4668,222800.0
2009-02-18 15:30:00,32.42,33.14,32.38,32.82,741500.0,13.4793,13.7786,13.4626,13.6456,741500.0
2009-02-19 09:30:00,32.83,32.95,32.55,32.65,255700.0,13.6497,13.6996,13.5333,13.5749,255700.0
2009-02-19 10:00:00,32.65,32.65,32.15,32.23,165200.0,13.5749,13.5749,13.367,13.4003,165200.0
2009-02-19 10:30:00,32.23,32.33,32.14,32.24,126500.0,13.4003,13.4418,13.3628,13.4044,126500.0
2009-02-19 11:00:00,32.23,32.44,32.2,32.39,269200.0,13.4003,13.4876,13.3878,13.4668,269200.0
2009-02-19 11:30:00,32.39,32.43,32.06,32.09,192200.0,13.4668,13.4834,13.3296,13.3421,192200.0
2009-02-19 12:00:00,32.08,32.23,31.99,32.12,160100.0,13.3379,13.4003,13.3005,13.3545,160100.0
2009-02-19 12:30:00,32.12,32.24,32.0,32.11,86000.0,13.3545,13.4044,13.3046,13.3504,86000.0
2009-02-19 13:00:00,32.14,32.4,32.09,32.39,60600.0,13.3628,13.4709,13.3421,13.4668,60600.0
2009-02-19 13:30:00,32.38,32.38,31.84,31.93,534500.0,13.4626,13.4626,13.2381,13.2755,534500.0
2009-02-19 14:00:00,31.94,32.02,31.75,31.84,255500.0,13.2797,13.313,13.2007,13.2381,255500.0
2009-02-19 14:30:00,31.84,31.89,31.65,31.73,285200.0,13.2381,13.2589,13.1591,13.1924,285200.0
2009-02-19 15:00:00,31.73,31.85,31.56,31.76,418200.0,13.1924,13.2423,13.1217,13.2049,418200.0
2009-02-19 15:30:00,31.78,31.89,31.58,31.81,603600.0,13.2132,13.2589,13.13,13.2256,603600.0
2009-02-20 09:30:00,30.67,31.22,30.66,31.16,754200.0,12.7517,12.9803,12.7475,12.9554,754200.0
2009-02-20 10:00:00,31.17,31.43,31.02,31.13,366900.0,12.9595,13.0676,12.8972,12.9429,366900.0
2009-02-20 10:30:00,31.12,31.22,31.0,31.07,336600.0,12.9388,12.9803,12.8889,12.918,336600.0
2009-02-20 11:00:00,31.07,31.1,30.84,30.86,356400.0,12.918,12.9304,12.8223,12.8307,356400.0
2009-02-20 11:30:00,30.87,31.25,30.73,30.8,451000.0,12.8348,12.9928,12.7766,12.8057,451000.0
2009-02-20 12:00:00,30.82,31.25,30.8,31.16,281200.0,12.814,12.9928,12.8057,12.9554,281200.0
2009-02-20 12:30:00,31.15,31.16,30.87,31.06,412700.0,12.9512,12.9554,12.8348,12.9138,412700.0
2009-02-20 13:00:00,31.06,31.1,30.71,30.73,338800.0,12.9138,12.9304,12.7683,12.7766,338800.0
2009-02-20 13:30:00,30.73,30.86,30.64,30.68,290900.0,12.7766,12.8307,12.7392,12.7558,290900.0
2009-02-20 14:00:00,30.67,31.23,30.62,30.96,551500.0,12.7517,12.9845,12.7309,12.8722,551500.0
2009-02-20 14:30:00,30.96,31.38,30.87,31.09,855200.0,12.8722,13.0469,12.8348,12.9263,855200.0
2009-02-20 15:00:00,31.12,31.28,30.85,30.98,333200.0,12.9388,13.0053,12.8265,12.8806,333200.0
2009-02-20 15:30:00,30.98,31.26,30.82,31.26,868300.0,12.8806,12.997,12.814,12.997,868300.0
2009-02-23 09:30:00,31.94,32.03,31.83,31.88,373600.0,13.2797,13.3171,13.234,13.2547,373600.0
2009-02-23 10:00:00,31.88,31.92,31.47,31.71,169100.0,13.2547,13.2714,13.0843,13.1841,169100.0
2009-02-23 10:30:00,31.69,31.69,31.29,31.29,371400.0,13.1757,13.1757,13.0094,13.0094,371400.0
2009-02-23 11:00:00,31.31,31.51,31.21,31.35,348600.0,13.0178,13.1009,12.9762,13.0344,348600.0
2009-02-23 11:30:00,31.33,31.41,31.01,31.03,246500.0,13.0261,13.0593,12.893,12.9013,246500.0
2009-02-23 12:00:00,31.03,31.14,30.92,30.93,147200.0,12.9013,12.9471,12.8556,12.8598,147200.0
2009-02-23 12:30:00,30.93,30.98,30.62,30.67,171000.0,12.8598,12.8806,12.7309,12.7517,171000.0
2009-02-23 13:00:00,30.67,30.92,30.63,30.79,136100.0,12.7517,12.8556,12.735,12.8016,136100.0
2009-02-23 13:30:00,30.81,30.85,30.67,30.72,117100.0,12.8099,12.8265,12.7517,12.7725,117100.0
2009-02-23 14:00:00,30.7,31.29,30.55,31.24,324600.0,12.7641,13.0094,12.7018,12.9887,324600.0
2009-02-23 14:30:00,31.24,31.3,30.71,30.75,202400.0,12.9887,13.0136,12.7683,12.7849,202400.0
2009-02-23 15:00:00,30.75,30.93,30.57,30.75,364700.0,12.7849,12.8598,12.7101,12.7849,364700.0
2009-02-23 15:30:00,30.75,30.99,30.67,30.93,809500.0,12.7849,12.8847,12.7517,12.8598,809500.0
2009-02-24 09:30:00,30.43,30.81,30.38,30.47,576100.0,12.6519,12.8099,12.6311,12.6685,576100.0
2009-02-24 10:00:00,30.48,30.48,30.11,30.32,533800.0,12.6727,12.6727,12.5188,12.6061,533800.0
2009-02-24 10:30:00,30.32,30.96,30.31,30.83,410300.0,12.6061,12.8722,12.602,12.8182,410300.0
2009-02-24 11:00:00,30.84,30.99,30.72,30.87,273800.0,12.8223,12.8847,12.7725,12.8348,273800.0
2009-02-24 11:30:00,30.87,30.96,30.66,30.7,272300.0,12.8348,12.8722,12.7475,12.7641,272300.0
2009-02-24 12:00:00,30.7,30.81,30.48,30.65,116300.0,12.7641,12.8099,12.6727,12.7433,116300.0
2009-02-24 12:30:00,30.7,30.93,30.64,30.93,134100.0,12.7641,12.8598,12.7392,12.8598,134100.0
2009-02-24 13:00:00,30.93,31.26,30.8,31.24,148200.0,12.8598,12.997,12.8057,12.9887,148200.0
2009-02-24 13:30:00,31.26,31.87,31.22,31.84,497100.0,12.997,13.2506,12.9803,13.2381,497100.0
2009-02-24 14:00:00,31.84,32.19,31.79,32.04,369500.0,13.2381,13.3836,13.2173,13.3213,369500.0
2009-02-24 14:30:00,32.04,32.09,31.8,32.02,210500.0,13.3213,13.3421,13.2215,13.313,210500.0
2009-02-24 15:00:00,32.02,32.25,31.98,32.09,279800.0,13.313,13.4086,13.2963,13.3421,279800.0
2009-02-24 15:30:00,32.07,32.28,31.95,32.09,666700.0,13.3337,13.4211,13.2838,13.3421,666700.0
2009-02-25 09:30:00,32.04,32.2,31.63,31.64,219900.0,13.3213,13.3878,13.1508,13.155,219900.0
2009-02-25 10:00:00,31.64,31.71,31.22,31.49,415800.0,13.155,13.1841,12.9803,13.0926,415800.0
2009-02-25 10:30:00,31.48,31.49,31.2,31.31,186000.0,13.0884,13.0926,12.972,13.0178,186000.0
2009-02-25 11:00:00,31.34,31.78,31.31,31.78,183900.0,13.0302,13.2132,13.0178,13.2132,183900.0
2009-02-25 11:30:00,31.78,32.11,31.74,31.74,151100.0,13.2132,13.3504,13.1965,13.1965,151100.0
2009-02-25 12:00:00,31.74,31.9,31.58,31.62,102000.0,13.1965,13.2631,13.13,13.1466,102000.0
2009-02-25 12:30:00,31.62,31.65,31.45,31.54,124300.0,13.1466,13.1591,13.076,13.1134,124300.0
2009-02-25 13:00:00,31.54,31.73,31.51,31.64,69800.0,13.1134,13.1924,13.1009,13.155,69800.0
2009-02-25 13:30:00,31.65,32.14,31.59,32.04,97700.0,13.1591,13.3628,13.1342,13.3213,97700.0
2009-02-25 14:00:00,32.11,32.12,31.57,31.89,150900.0,13.3504,13.3545,13.1259,13.2589,150900.0
2009-02-25 14:30:00,31.93,32.38,31.8,32.23,246300.0,13.2755,13.4626,13.2215,13.4003,246300.0
2009-02-25 15:00:00,32.22,32.78,32.2,32.64,392300.0,13.3961,13.6289,13.3878,13.5707,392300.0
2009-02-25 15:30:00,32.64,32.78,31.85,31.87,528000.0,13.5707,13.6289,13.2423,13.2506,528000.0
2009-02-26 09:30:00,34.18,34.28,33.6,33.81,746500.0,14.211,14.2526,13.9699,14.0572,746500.0
2009-02-26 10:00:00,33.83,34.38,33.75,34.3,501400.0,14.0655,14.2942,14.0322,14.2609,501400.0
2009-02-26 10:30:00,34.27,34.47,34.21,34.3,241400.0,14.2484,14.3316,14.2235,14.2609,241400.0
2009-02-26 11:00:00,34.3,34.33,34.06,34.08,251200.0,14.2609,14.2734,14.1611,14.1694,251200.0
2009-02-26 11:30:00,34.09,34.22,34.01,34.09,180700.0,14.1736,14.2276,14.1403,14.1736,180700.0
2009-02-26 12:00:00,34.09,34.12,33.75,33.8,98000.0,14.1736,14.1861,14.0322,14.053,98000.0
2009-02-26 12:30:00,33.79,33.83,33.63,33.66,220000.0,14.0489,14.0655,13.9823,13.9948,220000.0
2009-02-26 13:00:00,33.69,34.12,33.36,33.6,300100.0,14.0073,14.1861,13.8701,13.9699,300100.0
2009-02-26 13:30:00,33.58,33.75,33.46,33.63,319700.0,13.9616,14.0322,13.9117,13.9823,319700.0
2009-02-26 14:00:00,33.61,33.76,33.44,33.66,150300.0,13.974,14.0364,13.9033,13.9948,150300.0
2009-02-26 14:30:00,33.65,33.65,33.12,33.21,165100.0,13.9907,13.9907,13.7703,13.8077,165100.0
2009-02-26 15:00:00,33.18,33.25,32.95,33.0,386400.0,13.7952,13.8243,13.6996,13.7204,386400.0
2009-02-26 15:30:00,33.01,33.4,32.94,33.29,644700.0,13.7246,13.8867,13.6955,13.841,644700.0
2009-02-27 09:30:00,31.89,32.14,31.82,32.03,489900.0,13.2589,13.3628,13.2298,13.3171,489900.0
2009-02-27 10:00:00,32.04,32.42,31.91,32.33,291600.0,13.3213,13.4793,13.2672,13.4418,291600.0
2009-02-27 10:30:00,32.34,32.34,31.84,31.88,207400.0,13.446,13.446,13.2381,13.2547,207400.0
2009-02-27 11:00:00,31.89,31.97,31.5,31.51,337300.0,13.2589,13.2922,13.0968,13.1009,337300.0
2009-02-27 11:30:00,31.54,32.08,31.49,32.06,199800.0,13.1134,13.3379,13.0926,13.3296,199800.0
2009-02-27 12:00:00,32.06,32.18,31.99,32.1,158800.0,13.3296,13.3795,13.3005,13.3462,158800.0
2009-02-27 12:30:00,32.1,32.12,31.72,31.85,226000.0,13.3462,13.3545,13.1882,13.2423,226000.0
2009-02-27 13:00:00,31.94,32.05,31.74,31.78,163900.0,13.2797,13.3254,13.1965,13.2132,163900.0
2009-02-27 13:30:00,31.77,31.91,31.5,31.71,379800.0,13.209,13.2672,13.0968,13.1841,379800.0
2009-02-27 14:00:00,31.71,31.75,31.51,31.53,266500.0,13.1841,13.2007,13.1009,13.1092,266500.0
2009-02-27 14:30:00,31.55,31.7,31.33,31.65,262400.0,13.1175,13.1799,13.0261,13.1591,262400.0
2009-02-27 15:00:00,31.63,32.33,31.25,31.33,626900.0,13.1508,13.4418,12.9928,13.0261,626900.0
2009-02-27 15:30:00,31.33,31.71,31.29,31.58,1061900.0,13.0261,13.1841,13.0094,13.13,1061900.0
2009-03-02 09:30:00,24.87,26.29,24.72,25.86,3768300.0,10.3402,10.9306,10.2778,10.7518,3768300.0
2009-03-02 10:00:00,25.85,26.19,25.27,25.45,1442100.0,10.7477,10.889,10.5065,10.5813,1442100.0
2009-03-02 10:30:00,25.45,25.55,25.11,25.38,847700.0,10.5813,10.6229,10.44,10.5522,847700.0
2009-03-02 11:00:00,25.38,25.55,25.19,25.21,987100.0,10.5522,10.6229,10.4732,10.4816,987100.0
2009-03-02 11:30:00,25.21,26.09,25.08,25.3,686400.0,10.4816,10.8474,10.4275,10.519,686400.0
2009-03-02 12:00:00,25.31,25.44,25.12,25.41,344100.0,10.5231,10.5772,10.4441,10.5647,344100.0
2009-03-02 12:30:00,25.41,25.47,25.27,25.3,260300.0,10.5647,10.5897,10.5065,10.519,260300.0
2009-03-02 13:00:00,25.3,25.59,25.3,25.54,387100.0,10.519,10.6396,10.519,10.6188,387100.0
2009-03-02 13:30:00,25.54,25.6,25.31,25.6,374200.0,10.6188,10.6437,10.5231,10.6437,374200.0
2009-03-02 14:00:00,25.61,25.8,25.51,25.67,557500.0,10.6479,10.7269,10.6063,10.6728,557500.0
2009-03-02 14:30:00,25.66,25.84,25.56,25.6,717900.0,10.6687,10.7435,10.6271,10.6437,717900.0
2009-03-02 15:00:00,25.59,25.61,25.32,25.54,721000.0,10.6396,10.6479,10.5273,10.6188,721000.0
2009-03-02 15:30:00,25.55,25.61,25.27,25.44,1348900.0,10.6229,10.6479,10.5065,10.5772,1348900.0
2009-03-03 09:30:00,25.2,25.46,25.04,25.32,788200.0,10.4774,10.5855,10.4109,10.5273,788200.0
2009-03-03 10:00:00,25.32,25.52,25.25,25.51,531500.0,10.5273,10.6104,10.4982,10.6063,531500.0
2009-03-03 10:30:00,25.51,25.67,25.22,25.29,570700.0,10.6063,10.6728,10.4857,10.5148,570700.0
2009-03-03 11:00:00,25.29,25.31,24.95,25.27,962600.0,10.5148,10.5231,10.3735,10.5065,962600.0
2009-03-03 11:30:00,25.27,25.3,25.02,25.04,399200.0,10.5065,10.519,10.4026,10.4109,399200.0
2009-03-03 12:00:00,25.05,25.52,25.03,25.48,408800.0,10.415,10.6104,10.4067,10.5938,408800.0
2009-03-03 12:30:00,25.47,25.5,25.28,25.41,433600.0,10.5897,10.6021,10.5107,10.5647,433600.0
2009-03-03 13:00:00,25.41,25.47,25.26,25.26,217200.0,10.5647,10.5897,10.5023,10.5023,217200.0
2009-03-03 13:30:00,25.27,25.4,25.12,25.33,425800.0,10.5065,10.5606,10.4441,10.5315,425800.0
2009-03-03 14:00:00,25.32,25.84,25.31,25.73,445300.0,10.5273,10.7435,10.5231,10.6978,445300.0
2009-03-03 14:30:00,25.73,26.0,25.67,25.78,726300.0,10.6978,10.81,10.6728,10.7185,726300.0
2009-03-03 15:00:00,25.8,25.8,25.12,25.14,913000.0,10.7269,10.7269,10.4441,10.4525,913000.0
2009-03-03 15:30:00,25.15,25.49,25.13,25.34,762300.0,10.4566,10.598,10.4483,10.5356,762300.0
2009-03-04 09:30:00,25.4,25.55,25.27,25.43,715100.0,10.5606,10.6229,10.5065,10.573,715100.0
2009-03-04 10:00:00,25.44,25.56,25.11,25.31,732900.0,10.5772,10.6271,10.44,10.5231,732900.0
2009-03-04 10:30:00,25.31,25.55,25.24,25.4,856500.0,10.5231,10.6229,10.494,10.5606,856500.0
2009-03-04 11:00:00,25.41,25.7,25.39,25.67,599500.0,10.5647,10.6853,10.5564,10.6728,599500.0
2009-03-04 11:30:00,25.68,25.85,25.61,25.82,449200.0,10.677,10.7477,10.6479,10.7352,449200.0
2009-03-04 12:00:00,25.83,25.89,25.46,25.53,384500.0,10.7393,10.7643,10.5855,10.6146,384500.0
2009-03-04 12:30:00,25.53,25.58,25.41,25.48,335600.0,10.6146,10.6354,10.5647,10.5938,335600.0
2009-03-04 13:00:00,25.46,25.49,25.33,25.34,380500.0,10.5855,10.598,10.5315,10.5356,380500.0
2009-03-04 13:30:00,25.34,25.42,25.25,25.26,315400.0,10.5356,10.5689,10.4982,10.5023,315400.0
2009-03-04 14:00:00,25.26,25.53,25.18,25.4,328000.0,10.5023,10.6146,10.4691,10.5606,328000.0
2009-03-04 14:30:00,25.4,25.74,25.38,25.7,206100.0,10.5606,10.7019,10.5522,10.6853,206100.0
2009-03-04 15:00:00,25.7,25.95,25.66,25.94,437000.0,10.6853,10.7892,10.6687,10.7851,437000.0
2009-03-04 15:30:00,25.94,25.97,25.69,25.72,1234000.0,10.7851,10.7975,10.6811,10.6936,1234000.0
2009-03-05 09:30:00,24.2,24.46,24.13,24.25,614600.0,10.0616,10.1697,10.0325,10.0824,614600.0
2009-03-05 10:00:00,24.25,24.36,24.11,24.13,536500.0,10.0824,10.1282,10.0242,10.0325,536500.0
2009-03-05 10:30:00,24.13,24.21,24.06,24.17,637600.0,10.0325,10.0658,10.0034,10.0492,637600.0
2009-03-05 11:00:00,24.17,24.29,23.94,23.99,574200.0,10.0492,10.099,9.9535,9.9743,574200.0
2009-03-05 11:30:00,23.99,24.07,23.89,23.9,429900.0,9.9743,10.0076,9.9327,9.9369,429900.0
2009-03-05 12:00:00,23.89,23.92,23.58,23.75,530700.0,9.9327,9.9452,9.8039,9.8745,530700.0
2009-03-05 12:30:00,23.75,23.92,23.65,23.65,298300.0,9.8745,9.9452,9.833,9.833,298300.0
2009-03-05 13:00:00,23.65,24.0,23.63,23.88,563500.0,9.833,9.9785,9.8246,9.9286,563500.0
2009-03-05 13:30:00,23.88,23.95,23.69,23.74,261200.0,9.9286,9.9577,9.8496,9.8704,261200.0
2009-03-05 14:00:00,23.74,23.88,23.68,23.69,259400.0,9.8704,9.9286,9.8454,9.8496,259400.0
2009-03-05 14:30:00,23.69,23.86,23.63,23.72,322600.0,9.8496,9.9203,9.8246,9.8621,322600.0
2009-03-05 15:00:00,23.73,24.08,23.67,23.9,445300.0,9.8662,10.0117,9.8413,9.9369,445300.0
2009-03-05 15:30:00,23.91,24.16,23.73,24.14,690800.0,9.9411,10.045,9.8662,10.0367,690800.0
2009-03-06 09:30:00,23.46,24.02,23.26,23.75,773300.0,9.754,9.9868,9.6708,9.8745,773300.0
2009-03-06 10:00:00,23.75,23.85,23.2,23.22,532200.0,9.8745,9.9161,9.6459,9.6542,532200.0
2009-03-06 10:30:00,23.21,23.4,22.85,22.88,504000.0,9.65,9.729,9.5003,9.5128,504000.0
2009-03-06 11:00:00,22.89,23.0,22.75,22.89,375700.0,9.517,9.5627,9.4588,9.517,375700.0
2009-03-06 11:30:00,22.89,23.16,22.83,23.08,184100.0,9.517,9.6292,9.492,9.596,184100.0
2009-03-06 12:00:00,23.09,23.17,22.97,23.01,92900.0,9.6001,9.6334,9.5502,9.5669,92900.0
2009-03-06 12:30:00,23.01,23.03,22.68,22.81,156200.0,9.5669,9.5752,9.4297,9.4837,156200.0
2009-03-06 13:00:00,22.83,22.85,22.64,22.77,108200.0,9.492,9.5003,9.413,9.4671,108200.0
2009-03-06 13:30:00,22.79,22.83,22.67,22.74,217300.0,9.4754,9.492,9.4255,9.4546,217300.0
2009-03-06 14:00:00,22.72,22.94,22.72,22.94,197300.0,9.4463,9.5378,9.4463,9.5378,197300.0
2009-03-06 14:30:00,22.95,22.95,22.61,22.67,578000.0,9.5419,9.5419,9.4006,9.4255,578000.0
2009-03-06 15:00:00,22.67,22.8,22.6,22.68,464900.0,9.4255,9.4796,9.3964,9.4297,464900.0
2009-03-06 15:30:00,22.68,23.26,22.67,23.26,906200.0,9.4297,9.6708,9.4255,9.6708,906200.0
2009-03-09 09:30:00,20.79,21.78,20.76,21.78,1143600.0,8.6439,9.0555,8.6314,9.0555,1143600.0
2009-03-09 10:00:00,21.78,22.16,21.64,21.89,954100.0,9.0555,9.2135,8.9973,9.1012,954100.0
2009-03-09 10:30:00,21.89,22.07,21.48,21.9,622600.0,9.1012,9.176,8.9307,9.1054,622600.0
2009-03-09 11:00:00,21.9,22.05,21.8,22.01,493200.0,9.1054,9.1677,9.0638,9.1511,493200.0
2009-03-09 11:30:00,22.01,22.44,21.92,22.02,700400.0,9.1511,9.3299,9.1137,9.1553,700400.0
2009-03-09 12:00:00,22.04,22.23,21.83,21.92,532800.0,9.1636,9.2426,9.0763,9.1137,532800.0
2009-03-09 12:30:00,21.91,21.99,21.74,21.93,230300.0,9.1095,9.1428,9.0388,9.1178,230300.0
2009-03-09 13:00:00,21.91,21.93,21.7,21.79,142000.0,9.1095,9.1178,9.0222,9.0596,142000.0
2009-03-09 13:30:00,21.79,21.9,21.71,21.83,321700.0,9.0596,9.1054,9.0264,9.0763,321700.0
2009-03-09 14:00:00,21.84,22.0,21.81,21.94,257400.0,9.0804,9.1469,9.0679,9.122,257400.0
2009-03-09 14:30:00,21.94,21.97,21.77,21.91,148400.0,9.122,9.1345,9.0513,9.1095,148400.0
2009-03-09 15:00:00,21.92,22.16,21.86,22.0,698500.0,9.1137,9.2135,9.0887,9.1469,698500.0
2009-03-09 15:30:00,22.0,22.17,21.41,22.02,811500.0,9.1469,9.2176,8.9016,9.1553,811500.0
2009-03-10 09:30:00,24.0,24.51,23.75,24.31,1064800.0,9.9785,10.1905,9.8745,10.1074,1064800.0
2009-03-10 10:00:00,24.31,24.63,24.13,24.37,655500.0,10.1074,10.2404,10.0325,10.1323,655500.0
2009-03-10 10:30:00,24.38,24.53,24.07,24.26,369400.0,10.1365,10.1988,10.0076,10.0866,369400.0
2009-03-10 11:00:00,24.25,24.62,24.16,24.42,663600.0,10.0824,10.2363,10.045,10.1531,663600.0
2009-03-10 11:30:00,24.42,24.92,24.39,24.78,782800.0,10.1531,10.361,10.1406,10.3028,782800.0
2009-03-10 12:00:00,24.77,25.11,24.57,24.89,799400.0,10.2986,10.44,10.2155,10.3485,799400.0
2009-03-10 12:30:00,24.89,25.01,24.7,24.72,586900.0,10.3485,10.3984,10.2695,10.2778,586900.0
2009-03-10 13:00:00,24.72,24.73,24.56,24.6,266300.0,10.2778,10.282,10.2113,10.2279,266300.0
2009-03-10 13:30:00,24.59,24.77,24.52,24.53,400300.0,10.2238,10.2986,10.1947,10.1988,400300.0
2009-03-10 14:00:00,24.53,24.57,24.41,24.53,489400.0,10.1988,10.2155,10.1489,10.1988,489400.0
2009-03-10 14:30:00,24.53,24.57,24.43,24.55,499400.0,10.1988,10.2155,10.1573,10.2072,499400.0
2009-03-10 15:00:00,24.53,25.11,24.44,24.68,620800.0,10.1988,10.44,10.1614,10.2612,620800.0
2009-03-10 15:30:00,24.66,24.71,24.41,24.58,1139000.0,10.2529,10.2737,10.1489,10.2196,1139000.0
2009-03-11 09:30:00,23.73,24.24,23.68,24.19,1669000.0,9.8662,10.0783,9.8454,10.0575,1669000.0
2009-03-11 10:00:00,24.18,24.45,24.05,24.19,790700.0,10.0533,10.1656,9.9993,10.0575,790700.0
2009-03-11 10:30:00,24.18,24.2,23.77,23.79,595700.0,10.0533,10.0616,9.8828,9.8912,595700.0
2009-03-11 11:00:00,23.77,23.95,23.36,23.43,723700.0,9.8828,9.9577,9.7124,9.7415,723700.0
2009-03-11 11:30:00,23.45,23.54,23.34,23.48,599500.0,9.7498,9.7872,9.7041,9.7623,599500.0
2009-03-11 12:00:00,23.48,23.62,23.44,23.48,434900.0,9.7623,9.8205,9.7456,9.7623,434900.0
2009-03-11 12:30:00,23.48,23.61,23.36,23.46,523900.0,9.7623,9.8163,9.7124,9.754,523900.0
2009-03-11 13:00:00,23.47,23.73,23.45,23.57,315400.0,9.7581,9.8662,9.7498,9.7997,315400.0
2009-03-11 13:30:00,23.59,23.79,23.55,23.71,280400.0,9.808,9.8912,9.7914,9.8579,280400.0
2009-03-11 14:00:00,23.68,23.8,23.41,23.54,420100.0,9.8454,9.8953,9.7332,9.7872,420100.0
2009-03-11 14:30:00,23.53,23.66,23.46,23.59,272200.0,9.7831,9.8371,9.754,9.808,272200.0
2009-03-11 15:00:00,23.61,23.94,23.59,23.86,451300.0,9.8163,9.9535,9.808,9.9203,451300.0
2009-03-11 15:30:00,23.87,23.89,23.6,23.62,587100.0,9.9244,9.9327,9.8122,9.8205,587100.0
2009-03-12 09:30:00,23.45,23.88,23.17,23.73,642600.0,9.7498,9.9286,9.6334,9.8662,642600.0
2009-03-12 10:00:00,23.75,24.05,23.7,23.92,578500.0,9.8745,9.9993,9.8537,9.9452,578500.0
2009-03-12 10:30:00,23.93,24.24,23.73,23.95,274100.0,9.9494,10.0783,9.8662,9.9577,274100.0
2009-03-12 11:00:00,23.96,24.08,23.81,23.92,218800.0,9.9618,10.0117,9.8995,9.9452,218800.0
2009-03-12 11:30:00,23.92,24.36,23.75,24.21,279200.0,9.9452,10.1282,9.8745,10.0658,279200.0
2009-03-12 12:00:00,24.2,24.44,24.15,24.28,243600.0,10.0616,10.1614,10.0408,10.0949,243600.0
2009-03-12 12:30:00,24.29,24.46,24.25,24.44,153200.0,10.099,10.1697,10.0824,10.1614,153200.0
2009-03-12 13:00:00,24.45,24.73,24.39,24.59,287200.0,10.1656,10.282,10.1406,10.2238,287200.0
2009-03-12 13:30:00,24.6,24.85,24.57,24.78,238100.0,10.2279,10.3319,10.2155,10.3028,238100.0
2009-03-12 14:00:00,24.8,24.94,24.66,24.88,200700.0,10.3111,10.3693,10.2529,10.3444,200700.0
2009-03-12 14:30:00,24.88,25.2,24.84,25.12,241700.0,10.3444,10.4774,10.3277,10.4441,241700.0
2009-03-12 15:00:00,25.13,25.34,25.07,25.22,324200.0,10.4483,10.5356,10.4234,10.4857,324200.0
2009-03-12 15:30:00,25.22,25.67,25.18,25.29,631100.0,10.4857,10.6728,10.4691,10.5148,631100.0
2009-03-13 09:30:00,25.69,25.76,25.1,25.32,512800.0,10.6811,10.7102,10.4358,10.5273,512800.0
2009-03-13 10:00:00,25.34,25.56,25.19,25.26,479400.0,10.5356,10.6271,10.4732,10.5023,479400.0
2009-03-13 10:30:00,25.27,25.5,25.07,25.4,402700.0,10.5065,10.6021,10.4234,10.5606,402700.0
2009-03-13 11:00:00,25.4,25.59,25.27,25.47,410100.0,10.5606,10.6396,10.5065,10.5897,410100.0
2009-03-13 11:30:00,25.47,25.5,25.11,25.34,363700.0,10.5897,10.6021,10.44,10.5356,363700.0
2009-03-13 12:00:00,25.34,25.62,25.34,25.58,416400.0,10.5356,10.652,10.5356,10.6354,416400.0
2009-03-13 12:30:00,25.53,25.91,25.51,25.74,315400.0,10.6146,10.7726,10.6063,10.7019,315400.0
2009-03-13 13:00:00,25.73,25.8,25.68,25.74,128100.0,10.6978,10.7269,10.677,10.7019,128100.0
2009-03-13 13:30:00,25.74,25.8,25.64,25.77,93000.0,10.7019,10.7269,10.6603,10.7144,93000.0
2009-03-13 14:00:00,25.75,25.92,25.75,25.92,219500.0,10.7061,10.7768,10.7061,10.7768,219500.0
2009-03-13 14:30:00,25.92,26.04,25.88,26.0,259000.0,10.7768,10.8266,10.7601,10.81,259000.0
2009-03-13 15:00:00,25.99,26.18,25.94,26.15,227800.0,10.8059,10.8849,10.7851,10.8724,227800.0
2009-03-13 15:30:00,26.18,26.18,25.93,25.97,741400.0,10.8849,10.8849,10.7809,10.7975,741400.0
2009-03-16 09:30:00,26.91,26.91,26.43,26.61,553600.0,11.1884,11.1884,10.9888,11.0636,553600.0
2009-03-16 10:00:00,26.62,26.78,26.51,26.59,325500.0,11.0678,11.1343,11.0221,11.0553,325500.0
2009-03-16 10:30:00,26.6,26.97,26.6,26.85,313300.0,11.0595,11.2133,11.0595,11.1634,313300.0
2009-03-16 11:00:00,26.86,27.44,26.84,27.36,638400.0,11.1676,11.4087,11.1593,11.3755,638400.0
2009-03-16 11:30:00,27.36,27.39,27.09,27.09,472800.0,11.3755,11.3879,11.2632,11.2632,472800.0
2009-03-16 12:00:00,27.13,27.4,27.07,27.28,400300.0,11.2798,11.3921,11.2549,11.3422,400300.0
2009-03-16 12:30:00,27.29,27.56,27.23,27.48,339100.0,11.3464,11.4586,11.3214,11.4254,339100.0
2009-03-16 13:00:00,27.48,27.52,27.4,27.48,880700.0,11.4254,11.442,11.3921,11.4254,880700.0
2009-03-16 13:30:00,27.48,27.72,27.47,27.55,262100.0,11.4254,11.5251,11.4212,11.4545,262100.0
2009-03-16 14:00:00,27.54,27.54,27.35,27.37,139200.0,11.4503,11.4503,11.3713,11.3796,139200.0
2009-03-16 14:30:00,27.37,27.5,27.21,27.24,274100.0,11.3796,11.4337,11.3131,11.3256,274100.0
2009-03-16 15:00:00,27.22,27.3,26.91,27.06,347100.0,11.3173,11.3505,11.1884,11.2507,347100.0
2009-03-16 15:30:00,27.09,27.17,26.81,27.0,1274700.0,11.2632,11.2965,11.1468,11.2258,1274700.0
2009-03-17 09:30:00,27.35,27.42,27.08,27.38,576800.0,11.3713,11.4004,11.259,11.3838,576800.0
2009-03-17 10:00:00,27.38,27.7,27.38,27.61,368900.0,11.3838,11.5168,11.3838,11.4794,368900.0
2009-03-17 10:30:00,27.6,28.07,27.5,28.0,397900.0,11.4752,11.6707,11.4337,11.6416,397900.0
2009-03-17 11:00:00,27.99,28.0,27.78,27.89,225200.0,11.6374,11.6416,11.5501,11.5958,225200.0
2009-03-17 11:30:00,27.88,27.95,27.79,27.95,111300.0,11.5917,11.6208,11.5542,11.6208,111300.0
2009-03-17 12:00:00,27.95,28.04,27.68,27.83,240500.0,11.6208,11.6582,11.5085,11.5709,240500.0
2009-03-17 12:30:00,27.83,28.14,27.81,28.12,229100.0,11.5709,11.6998,11.5626,11.6914,229100.0
2009-03-17 13:00:00,28.11,28.25,28.03,28.17,137000.0,11.6873,11.7455,11.654,11.7122,137000.0
2009-03-17 13:30:00,28.17,28.31,28.03,28.05,153000.0,11.7122,11.7704,11.654,11.6623,153000.0
2009-03-17 14:00:00,28.06,28.13,27.94,27.96,191300.0,11.6665,11.6956,11.6166,11.6249,191300.0
2009-03-17 14:30:00,27.95,28.23,27.93,28.08,212500.0,11.6208,11.7372,11.6125,11.6748,212500.0
2009-03-17 15:00:00,28.06,28.39,28.04,28.36,316800.0,11.6665,11.8037,11.6582,11.7912,316800.0
2009-03-17 15:30:00,28.36,28.42,28.15,28.36,917400.0,11.7912,11.8162,11.7039,11.7912,917400.0
2009-03-18 09:30:00,26.76,26.92,26.46,26.55,551000.0,11.3227,11.3904,11.1958,11.2339,551000.0
2009-03-18 10:00:00,26.55,26.78,26.22,26.75,480900.0,11.2339,11.3312,11.0942,11.3185,480900.0
2009-03-18 10:30:00,26.71,27.03,26.67,26.93,550300.0,11.3016,11.437,11.2846,11.3946,550300.0
2009-03-18 11:00:00,26.94,27.06,26.85,26.9,1139500.0,11.3989,11.4496,11.3608,11.3819,1139500.0
2009-03-18 11:30:00,26.9,27.01,26.78,26.89,303600.0,11.3819,11.4285,11.3312,11.3777,303600.0
2009-03-18 12:00:00,26.89,26.9,26.68,26.76,536100.0,11.3777,11.3819,11.2889,11.3227,536100.0
2009-03-18 12:30:00,26.77,26.96,26.75,26.91,108400.0,11.3269,11.4073,11.3185,11.3862,108400.0
2009-03-18 13:00:00,26.91,27.1,26.75,26.79,264800.0,11.3862,11.4666,11.3185,11.3354,264800.0
2009-03-18 13:30:00,26.8,27.11,26.8,27.0,160700.0,11.3396,11.4708,11.3396,11.4243,160700.0
2009-03-18 14:00:00,27.0,27.85,26.85,27.62,588700.0,11.4243,11.7839,11.3608,11.6866,588700.0
2009-03-18 14:30:00,27.58,28.26,27.55,28.24,474900.0,11.6697,11.9574,11.657,11.9489,474900.0
2009-03-18 15:00:00,28.26,28.26,27.58,27.8,627300.0,11.9574,11.9574,11.6697,11.7628,627300.0
2009-03-18 15:30:00,27.82,28.46,27.8,28.33,743700.0,11.7712,12.042,11.7628,11.987,743700.0
2009-03-19 09:30:00,30.61,30.63,29.52,29.6,1072000.0,12.9517,12.9602,12.4905,12.5244,1072000.0
2009-03-19 10:00:00,29.62,29.82,29.23,29.81,624400.0,12.5328,12.6175,12.3678,12.6132,624400.0
2009-03-19 10:30:00,29.82,30.13,29.54,29.76,343600.0,12.6175,12.7486,12.499,12.5921,343600.0
2009-03-19 11:00:00,29.77,29.97,29.3,29.54,379700.0,12.5963,12.6809,12.3974,12.499,379700.0
2009-03-19 11:30:00,29.51,29.53,28.45,28.65,482200.0,12.4863,12.4948,12.0378,12.1224,482200.0
2009-03-19 12:00:00,28.63,29.06,28.6,29.0,219300.0,12.1139,12.2959,12.1013,12.2705,219300.0
2009-03-19 12:30:00,28.98,29.1,28.41,28.5,235000.0,12.262,12.3128,12.0209,12.0589,235000.0
2009-03-19 13:00:00,28.48,28.61,28.21,28.26,209500.0,12.0505,12.1055,11.9362,11.9574,209500.0
2009-03-19 13:30:00,28.27,28.5,28.1,28.35,210100.0,11.9616,12.0589,11.8897,11.9955,210100.0
2009-03-19 14:00:00,28.36,28.57,28.27,28.35,156800.0,11.9997,12.0886,11.9616,11.9955,156800.0
2009-03-19 14:30:00,28.36,28.37,28.09,28.13,105500.0,11.9997,12.0039,11.8855,11.9024,105500.0
2009-03-19 15:00:00,28.13,28.39,28.01,28.03,203600.0,11.9024,12.0124,11.8516,11.8601,203600.0
2009-03-19 15:30:00,28.06,28.22,27.86,27.92,442000.0,11.8728,11.9405,11.7881,11.8135,442000.0
2009-03-20 09:30:00,27.0,27.18,26.81,26.95,470200.0,11.4243,11.5004,11.3439,11.4031,470200.0
2009-03-20 10:00:00,26.97,27.03,26.5,26.58,237200.0,11.4116,11.437,11.2127,11.2466,237200.0
2009-03-20 10:30:00,26.58,26.71,26.41,26.69,217800.0,11.2466,11.3016,11.1746,11.2931,217800.0
2009-03-20 11:00:00,26.66,26.7,26.05,26.09,300700.0,11.2804,11.2973,11.0223,11.0392,300700.0
2009-03-20 11:30:00,26.09,26.09,25.75,25.99,400500.0,11.0392,11.0392,10.8954,10.9969,400500.0
2009-03-20 12:00:00,26.0,26.45,25.81,26.23,281100.0,11.0011,11.1915,10.9207,11.0985,281100.0
2009-03-20 12:30:00,26.22,26.85,26.19,26.65,402000.0,11.0942,11.3608,11.0815,11.2762,402000.0
2009-03-20 13:00:00,26.64,26.86,26.6,26.71,180000.0,11.2719,11.365,11.255,11.3016,180000.0
2009-03-20 13:30:00,26.69,26.8,26.38,26.45,90900.0,11.2931,11.3396,11.1619,11.1915,90900.0
2009-03-20 14:00:00,26.45,26.45,26.31,26.44,61200.0,11.1915,11.1915,11.1323,11.1873,61200.0
2009-03-20 14:30:00,26.43,26.54,26.3,26.51,46100.0,11.1831,11.2296,11.1281,11.2169,46100.0
2009-03-20 15:00:00,26.53,26.73,26.5,26.7,173500.0,11.2254,11.31,11.2127,11.2973,173500.0
2009-03-20 15:30:00,26.7,26.76,26.25,26.28,643700.0,11.2973,11.3227,11.1069,11.1196,643700.0
2009-03-23 09:30:00,29.08,29.42,29.05,29.22,1446000.0,12.3044,12.4482,12.2917,12.3636,1446000.0
2009-03-23 10:00:00,29.24,29.63,29.22,29.57,434000.0,12.3721,12.5371,12.3636,12.5117,434000.0
2009-03-23 10:30:00,29.56,30.05,29.46,29.97,644800.0,12.5075,12.7148,12.4651,12.6809,644800.0
2009-03-23 11:00:00,29.97,30.59,29.83,30.01,662800.0,12.6809,12.9433,12.6217,12.6979,662800.0
2009-03-23 11:30:00,30.01,31.39,29.99,31.28,832700.0,12.6979,13.2818,12.6894,13.2352,832700.0
2009-03-23 12:00:00,31.29,31.3,30.19,30.21,583800.0,13.2395,13.2437,12.774,12.7825,583800.0
2009-03-23 12:30:00,30.23,30.27,29.9,30.05,302500.0,12.7909,12.8079,12.6513,12.7148,302500.0
2009-03-23 13:00:00,30.05,30.27,29.92,30.06,206800.0,12.7148,12.8079,12.6598,12.719,206800.0
2009-03-23 13:30:00,30.06,30.1,29.94,30.0,337300.0,12.719,12.7359,12.6682,12.6936,337300.0
2009-03-23 14:00:00,30.01,30.25,29.96,30.22,209000.0,12.6979,12.7994,12.6767,12.7867,209000.0
2009-03-23 14:30:00,30.22,30.36,30.17,30.36,317900.0,12.7867,12.8459,12.7656,12.8459,317900.0
2009-03-23 15:00:00,30.34,30.39,30.22,30.3,410900.0,12.8375,12.8586,12.7867,12.8206,410900.0
2009-03-23 15:30:00,30.31,30.68,30.21,30.33,1291400.0,12.8248,12.9813,12.7825,12.8333,1291400.0
2009-03-24 09:30:00,28.53,28.97,28.46,28.96,457000.0,12.0716,12.2578,12.042,12.2536,457000.0
2009-03-24 10:00:00,28.95,29.29,28.83,28.91,415200.0,12.2493,12.3932,12.1986,12.2324,415200.0
2009-03-24 10:30:00,28.91,29.1,28.7,28.9,364600.0,12.2324,12.3128,12.1436,12.2282,364600.0
2009-03-24 11:00:00,28.9,29.15,28.76,29.15,177300.0,12.2282,12.334,12.169,12.334,177300.0
2009-03-24 11:30:00,29.15,29.18,28.62,28.63,286600.0,12.334,12.3467,12.1097,12.1139,286600.0
2009-03-24 12:00:00,28.62,28.79,28.38,28.66,366400.0,12.1097,12.1816,12.0082,12.1266,366400.0
2009-03-24 12:30:00,28.67,29.07,28.67,29.05,103500.0,12.1309,12.3001,12.1309,12.2917,103500.0
2009-03-24 13:00:00,29.04,29.27,28.97,29.27,212500.0,12.2874,12.3847,12.2578,12.3847,212500.0
2009-03-24 13:30:00,29.27,29.28,29.1,29.15,190100.0,12.3847,12.389,12.3128,12.334,190100.0
2009-03-24 14:00:00,29.16,29.34,29.12,29.14,271400.0,12.3382,12.4144,12.3213,12.3297,271400.0
2009-03-24 14:30:00,29.14,29.26,29.02,29.1,219900.0,12.3297,12.3805,12.279,12.3128,219900.0
2009-03-24 15:00:00,29.11,29.13,28.83,28.95,324500.0,12.317,12.3255,12.1986,12.2493,324500.0
2009-03-24 15:30:00,28.94,28.98,28.53,28.58,780500.0,12.2451,12.262,12.0716,12.0928,780500.0
2009-03-25 09:30:00,27.9,28.33,27.65,28.23,779600.0,11.8051,11.987,11.6993,11.9447,779600.0
2009-03-25 10:00:00,28.23,28.5,27.87,27.92,565000.0,11.9447,12.0589,11.7924,11.8135,565000.0
2009-03-25 10:30:00,27.9,28.18,27.88,28.08,353000.0,11.8051,11.9235,11.7966,11.8812,353000.0
2009-03-25 11:00:00,28.09,28.13,27.36,27.44,597600.0,11.8855,11.9024,11.5766,11.6104,597600.0
2009-03-25 11:30:00,27.43,27.47,27.19,27.31,383900.0,11.6062,11.6231,11.5047,11.5554,383900.0
2009-03-25 12:00:00,27.31,27.47,27.13,27.27,401400.0,11.5554,11.6231,11.4793,11.5385,401400.0
2009-03-25 12:30:00,27.28,27.64,27.16,27.28,646600.0,11.5427,11.6951,11.492,11.5427,646600.0
2009-03-25 13:00:00,27.27,27.43,27.07,27.1,558900.0,11.5385,11.6062,11.4539,11.4666,558900.0
2009-03-25 13:30:00,27.1,27.2,26.97,27.08,283200.0,11.4666,11.5089,11.4116,11.4581,283200.0
2009-03-25 14:00:00,27.09,27.09,26.82,26.89,208500.0,11.4623,11.4623,11.3481,11.3777,208500.0
2009-03-25 14:30:00,26.89,26.92,26.61,26.7,311800.0,11.3777,11.3904,11.2592,11.2973,311800.0
2009-03-25 15:00:00,26.68,27.0,26.58,26.96,355100.0,11.2889,11.4243,11.2466,11.4073,355100.0
2009-03-25 15:30:00,26.96,27.65,26.94,27.6,568000.0,11.4073,11.6993,11.3989,11.6781,568000.0
2009-03-26 09:30:00,27.36,27.5,27.25,27.29,299800.0,11.5766,11.6358,11.53,11.547,299800.0
2009-03-26 10:00:00,27.27,27.44,27.17,27.43,145300.0,11.5385,11.6104,11.4962,11.6062,145300.0
2009-03-26 10:30:00,27.42,27.93,27.41,27.9,254400.0,11.602,11.8178,11.5977,11.8051,254400.0
2009-03-26 11:00:00,27.88,29.14,27.87,28.38,795000.0,11.7966,12.3297,11.7924,12.0082,795000.0
2009-03-26 11:30:00,28.39,28.89,28.3,28.88,304200.0,12.0124,12.224,11.9743,12.2197,304200.0
2009-03-26 12:00:00,28.88,29.42,28.76,29.14,514200.0,12.2197,12.4482,12.169,12.3297,514200.0
2009-03-26 12:30:00,29.14,29.23,28.62,28.64,962900.0,12.3297,12.3678,12.1097,12.1182,962900.0
2009-03-26 13:00:00,28.64,28.91,28.61,28.86,345400.0,12.1182,12.2324,12.1055,12.2113,345400.0
2009-03-26 13:30:00,28.86,28.97,28.74,28.94,207500.0,12.2113,12.2578,12.1605,12.2451,207500.0
2009-03-26 14:00:00,28.91,29.05,28.86,28.93,204300.0,12.2324,12.2917,12.2113,12.2409,204300.0
2009-03-26 14:30:00,28.93,28.95,28.65,28.76,228500.0,12.2409,12.2493,12.1224,12.169,228500.0
2009-03-26 15:00:00,28.75,29.01,28.69,28.96,328400.0,12.1647,12.2747,12.1393,12.2536,328400.0
2009-03-26 15:30:00,28.96,29.1,28.79,28.93,763700.0,12.2536,12.3128,12.1816,12.2409,763700.0
2009-03-27 09:30:00,28.47,28.88,28.26,28.69,336100.0,12.0462,12.2197,11.9574,12.1393,336100.0
2009-03-27 10:00:00,28.73,28.75,28.37,28.42,230700.0,12.1563,12.1647,12.0039,12.0251,230700.0
2009-03-27 10:30:00,28.43,29.0,28.31,28.92,316000.0,12.0293,12.2705,11.9786,12.2367,316000.0
2009-03-27 11:00:00,28.92,29.02,28.68,28.68,298700.0,12.2367,12.279,12.1351,12.1351,298700.0
2009-03-27 11:30:00,28.7,28.93,28.55,28.92,161800.0,12.1436,12.2409,12.0801,12.2367,161800.0
2009-03-27 12:00:00,28.92,29.0,28.71,28.73,88200.0,12.2367,12.2705,12.1478,12.1563,88200.0
2009-03-27 12:30:00,28.72,28.88,28.69,28.69,58800.0,12.152,12.2197,12.1393,12.1393,58800.0
2009-03-27 13:00:00,28.68,28.69,28.55,28.69,155300.0,12.1351,12.1393,12.0801,12.1393,155300.0
2009-03-27 13:30:00,28.66,28.75,28.43,28.5,103000.0,12.1266,12.1647,12.0293,12.0589,103000.0
2009-03-27 14:00:00,28.49,28.73,28.37,28.61,87600.0,12.0547,12.1563,12.0039,12.1055,87600.0
2009-03-27 14:30:00,28.6,28.69,28.52,28.68,537700.0,12.1013,12.1393,12.0674,12.1351,537700.0
2009-03-27 15:00:00,28.67,28.79,28.62,28.72,139300.0,12.1309,12.1816,12.1097,12.152,139300.0
2009-03-27 15:30:00,28.7,28.77,28.39,28.46,301700.0,12.1436,12.1732,12.0124,12.042,301700.0
2009-03-30 09:30:00,26.53,26.75,26.48,26.66,412100.0,11.2254,11.3185,11.2042,11.2804,412100.0
2009-03-30 10:00:00,26.66,26.93,26.58,26.89,225400.0,11.2804,11.3946,11.2466,11.3777,225400.0
2009-03-30 10:30:00,26.89,27.0,26.74,26.84,270400.0,11.3777,11.4243,11.3143,11.3566,270400.0
2009-03-30 11:00:00,26.79,26.82,26.56,26.57,198000.0,11.3354,11.3481,11.2381,11.2423,198000.0
2009-03-30 11:30:00,26.57,26.7,26.37,26.44,148000.0,11.2423,11.2973,11.1577,11.1873,148000.0
2009-03-30 12:00:00,26.43,26.68,26.42,26.66,113600.0,11.1831,11.2889,11.1789,11.2804,113600.0
2009-03-30 12:30:00,26.66,26.67,26.55,26.57,69200.0,11.2804,11.2846,11.2339,11.2423,69200.0
2009-03-30 13:00:00,26.57,26.64,26.53,26.59,67600.0,11.2423,11.2719,11.2254,11.2508,67600.0
2009-03-30 13:30:00,26.6,26.8,26.43,26.51,222500.0,11.255,11.3396,11.1831,11.2169,222500.0
2009-03-30 14:00:00,26.52,26.6,26.41,26.47,170100.0,11.2212,11.255,11.1746,11.2,170100.0
2009-03-30 14:30:00,26.5,26.57,26.36,26.36,134400.0,11.2127,11.2423,11.1535,11.1535,134400.0
2009-03-30 15:00:00,26.37,26.74,26.34,26.64,168700.0,11.1577,11.3143,11.145,11.2719,168700.0
2009-03-30 15:30:00,26.66,26.89,26.53,26.8,560800.0,11.2804,11.3777,11.2254,11.3396,560800.0
2009-03-31 09:30:00,27.76,28.0,27.56,27.59,261500.0,11.7458,11.8474,11.6612,11.6739,261500.0
2009-03-31 10:00:00,27.58,27.79,27.52,27.79,88500.0,11.6697,11.7585,11.6443,11.7585,88500.0
2009-03-31 10:30:00,27.8,28.04,27.79,28.0,180900.0,11.7628,11.8643,11.7585,11.8474,180900.0
2009-03-31 11:00:00,28.01,28.4,28.0,28.13,454400.0,11.8516,12.0166,11.8474,11.9024,454400.0
2009-03-31 11:30:00,28.13,28.4,28.1,28.31,174000.0,11.9024,12.0166,11.8897,11.9786,174000.0
2009-03-31 12:00:00,28.31,28.35,28.13,28.14,163300.0,11.9786,11.9955,11.9024,11.9066,163300.0
2009-03-31 12:30:00,28.14,28.41,28.11,28.39,97500.0,11.9066,12.0209,11.8939,12.0124,97500.0
2009-03-31 13:00:00,28.4,28.5,28.37,28.42,102500.0,12.0166,12.0589,12.0039,12.0251,102500.0
2009-03-31 13:30:00,28.43,28.55,28.42,28.52,74700.0,12.0293,12.0801,12.0251,12.0674,74700.0
2009-03-31 14:00:00,28.54,28.74,28.52,28.66,128800.0,12.0759,12.1605,12.0674,12.1266,128800.0
2009-03-31 14:30:00,28.66,28.93,28.62,28.63,234900.0,12.1266,12.2409,12.1097,12.1139,234900.0
2009-03-31 15:00:00,28.63,28.68,28.52,28.67,309300.0,12.1139,12.1351,12.0674,12.1309,309300.0
2009-03-31 15:30:00,28.68,28.68,28.18,28.25,1008000.0,12.1351,12.1351,11.9235,11.9532,1008000.0
2009-04-01 09:30:00,29.38,29.52,29.07,29.37,508400.0,12.4313,12.4905,12.3001,12.4271,508400.0
2009-04-01 10:00:00,29.39,29.87,29.38,29.61,525100.0,12.4355,12.6386,12.4313,12.5286,525100.0
2009-04-01 10:30:00,29.58,30.09,29.58,29.88,486500.0,12.5159,12.7317,12.5159,12.6428,486500.0
2009-04-01 11:00:00,29.85,29.98,29.51,29.69,430400.0,12.6302,12.6852,12.4863,12.5625,430400.0
2009-04-01 11:30:00,29.71,29.74,29.27,29.65,319100.0,12.5709,12.5836,12.3847,12.5455,319100.0
2009-04-01 12:00:00,29.65,29.8,29.45,29.64,153600.0,12.5455,12.609,12.4609,12.5413,153600.0
2009-04-01 12:30:00,29.62,29.72,29.49,29.57,137700.0,12.5328,12.5752,12.4778,12.5117,137700.0
2009-04-01 13:00:00,29.57,29.74,29.55,29.71,172400.0,12.5117,12.5836,12.5032,12.5709,172400.0
2009-04-01 13:30:00,29.69,29.83,29.51,29.8,197000.0,12.5625,12.6217,12.4863,12.609,197000.0
2009-04-01 14:00:00,29.8,29.89,29.68,29.74,170000.0,12.609,12.6471,12.5582,12.5836,170000.0
2009-04-01 14:30:00,29.74,29.81,29.61,29.68,269800.0,12.5836,12.6132,12.5286,12.5582,269800.0
2009-04-01 15:00:00,29.68,29.7,29.4,29.63,604500.0,12.5582,12.5667,12.4398,12.5371,604500.0
2009-04-01 15:30:00,29.63,29.78,29.54,29.58,784700.0,12.5371,12.6005,12.499,12.5159,784700.0
2009-04-02 09:30:00,33.5,33.5,32.75,33.28,1120000.0,14.1745,14.1745,13.8572,14.0815,1120000.0
2009-04-02 10:00:00,33.27,33.84,33.25,33.58,836400.0,14.0772,14.3184,14.0688,14.2084,836400.0
2009-04-02 10:30:00,33.59,33.76,33.41,33.71,446300.0,14.2126,14.2846,14.1365,14.2634,446300.0
2009-04-02 11:00:00,33.71,33.88,33.63,33.87,517400.0,14.2634,14.3353,14.2296,14.3311,517400.0
2009-04-02 11:30:00,33.88,33.88,33.48,33.57,331000.0,14.3353,14.3353,14.1661,14.2042,331000.0
2009-04-02 12:00:00,33.56,34.0,33.43,33.99,383100.0,14.1999,14.3861,14.1449,14.3819,383100.0
2009-04-02 12:30:00,34.0,34.19,33.88,33.9,322800.0,14.3861,14.4665,14.3353,14.3438,322800.0
2009-04-02 13:00:00,33.89,33.96,33.52,33.54,238900.0,14.3396,14.3692,14.183,14.1915,238900.0
2009-04-02 13:30:00,33.52,33.75,33.28,33.33,394400.0,14.183,14.2803,14.0815,14.1026,394400.0
2009-04-02 14:00:00,33.34,33.48,33.15,33.42,290400.0,14.1068,14.1661,14.0265,14.1407,290400.0
2009-04-02 14:30:00,33.43,33.78,33.27,33.54,315400.0,14.1449,14.293,14.0772,14.1915,315400.0
2009-04-02 15:00:00,33.53,33.62,33.25,33.36,328400.0,14.1872,14.2253,14.0688,14.1153,328400.0
2009-04-02 15:30:00,33.36,33.42,33.02,33.15,515600.0,14.1153,14.1407,13.9714,14.0265,515600.0
2009-04-03 09:30:00,33.27,33.44,32.87,33.04,261700.0,14.0772,14.1492,13.908,13.9799,261700.0
2009-04-03 10:00:00,33.05,33.05,32.75,32.99,414600.0,13.9841,13.9841,13.8572,13.9588,414600.0
2009-04-03 10:30:00,32.99,33.12,32.72,32.73,262000.0,13.9588,14.0138,13.8445,13.8487,262000.0
2009-04-03 11:00:00,32.74,32.74,32.1,32.34,350600.0,13.853,13.853,13.5822,13.6837,350600.0
2009-04-03 11:30:00,32.34,32.44,32.2,32.3,240000.0,13.6837,13.726,13.6245,13.6668,240000.0
2009-04-03 12:00:00,32.31,32.5,32.21,32.22,259300.0,13.671,13.7514,13.6287,13.633,259300.0
2009-04-03 12:30:00,32.23,32.31,32.0,32.03,100800.0,13.6372,13.671,13.5399,13.5526,100800.0
2009-04-03 13:00:00,32.04,32.25,32.0,32.19,157100.0,13.5568,13.6456,13.5399,13.6203,157100.0
2009-04-03 13:30:00,32.22,32.36,32.07,32.33,103700.0,13.633,13.6922,13.5695,13.6795,103700.0
2009-04-03 14:00:00,32.34,32.53,32.26,32.5,162700.0,13.6837,13.7641,13.6499,13.7514,162700.0
2009-04-03 14:30:00,32.5,32.56,32.34,32.46,146800.0,13.7514,13.7768,13.6837,13.7345,146800.0
2009-04-03 15:00:00,32.44,32.57,32.3,32.35,338600.0,13.726,13.781,13.6668,13.688,338600.0
2009-04-03 15:30:00,32.35,32.66,32.35,32.65,614300.0,13.688,13.8191,13.688,13.8149,614300.0
2009-04-06 09:30:00,32.66,33.01,32.5,33.01,432400.0,13.8191,13.9672,13.7514,13.9672,432400.0
2009-04-06 10:00:00,33.0,33.21,32.78,33.1,316200.0,13.963,14.0518,13.8699,14.0053,316200.0
2009-04-06 10:30:00,33.1,33.34,33.07,33.33,146200.0,14.0053,14.1068,13.9926,14.1026,146200.0
2009-04-06 11:00:00,33.34,33.4,33.19,33.3,269100.0,14.1068,14.1322,14.0434,14.0899,269100.0
2009-04-06 11:30:00,33.3,33.32,32.68,32.74,285900.0,14.0899,14.0984,13.8276,13.853,285900.0
2009-04-06 12:00:00,32.74,32.93,32.7,32.74,153000.0,13.853,13.9334,13.8361,13.853,153000.0
2009-04-06 12:30:00,32.73,32.85,32.6,32.85,91600.0,13.8487,13.8995,13.7937,13.8995,91600.0
2009-04-06 13:00:00,32.85,33.04,32.76,32.98,104900.0,13.8995,13.9799,13.8614,13.9545,104900.0
2009-04-06 13:30:00,32.99,33.11,32.89,33.09,121200.0,13.9588,14.0095,13.9164,14.0011,121200.0
2009-04-06 14:00:00,33.08,33.12,32.91,33.02,93600.0,13.9968,14.0138,13.9249,13.9714,93600.0
2009-04-06 14:30:00,33.03,33.1,32.81,32.9,121100.0,13.9757,14.0053,13.8826,13.9207,121100.0
2009-04-06 15:00:00,32.88,33.31,32.83,33.3,163900.0,13.9122,14.0942,13.8911,14.0899,163900.0
2009-04-06 15:30:00,33.3,33.59,33.18,33.39,353300.0,14.0899,14.2126,14.0391,14.128,353300.0
2009-04-07 09:30:00,32.29,32.34,32.05,32.29,256600.0,13.6626,13.6837,13.561,13.6626,256600.0
2009-04-07 10:00:00,32.27,32.47,32.14,32.45,131700.0,13.6541,13.7387,13.5991,13.7303,131700.0
2009-04-07 10:30:00,32.48,32.84,32.45,32.66,160200.0,13.743,13.8953,13.7303,13.8191,160200.0
2009-04-07 11:00:00,32.66,32.81,32.4,32.4,174400.0,13.8191,13.8826,13.7091,13.7091,174400.0
2009-04-07 11:30:00,32.43,32.69,32.43,32.6,165600.0,13.7218,13.8318,13.7218,13.7937,165600.0
2009-04-07 12:00:00,32.6,32.88,32.58,32.69,128200.0,13.7937,13.9122,13.7853,13.8318,128200.0
2009-04-07 12:30:00,32.69,32.8,32.6,32.65,129900.0,13.8318,13.8784,13.7937,13.8149,129900.0
2009-04-07 13:00:00,32.65,32.66,32.16,32.26,306700.0,13.8149,13.8191,13.6076,13.6499,306700.0
2009-04-07 13:30:00,32.25,32.34,32.14,32.29,53400.0,13.6456,13.6837,13.5991,13.6626,53400.0
2009-04-07 14:00:00,32.27,32.41,32.14,32.26,98600.0,13.6541,13.7133,13.5991,13.6499,98600.0
2009-04-07 14:30:00,32.26,32.35,32.15,32.3,185600.0,13.6499,13.688,13.6033,13.6668,185600.0
2009-04-07 15:00:00,32.31,32.5,32.23,32.31,157400.0,13.671,13.7514,13.6372,13.671,157400.0
2009-04-07 15:30:00,32.31,32.53,32.2,32.3,276600.0,13.671,13.7641,13.6245,13.6668,276600.0
2009-04-08 09:30:00,32.37,32.43,32.04,32.21,309200.0,13.6964,13.7218,13.5568,13.6287,309200.0
2009-04-08 10:00:00,32.18,32.21,31.7,31.83,402500.0,13.616,13.6287,13.4129,13.4679,402500.0
2009-04-08 10:30:00,31.82,32.19,31.75,32.03,142300.0,13.4637,13.6203,13.4341,13.5526,142300.0
2009-04-08 11:00:00,32.03,32.34,32.03,32.05,180400.0,13.5526,13.6837,13.5526,13.561,180400.0
2009-04-08 11:30:00,32.05,32.36,32.02,32.11,171400.0,13.561,13.6922,13.5483,13.5864,171400.0
2009-04-08 12:00:00,32.14,32.25,32.06,32.12,192100.0,13.5991,13.6456,13.5653,13.5906,192100.0
2009-04-08 12:30:00,32.14,32.43,32.08,32.33,122100.0,13.5991,13.7218,13.5737,13.6795,122100.0
2009-04-08 13:00:00,32.33,32.42,32.24,32.3,158700.0,13.6795,13.7176,13.6414,13.6668,158700.0
2009-04-08 13:30:00,32.3,32.4,32.18,32.3,189900.0,13.6668,13.7091,13.616,13.6668,189900.0
2009-04-08 14:00:00,32.31,32.33,32.04,32.19,216200.0,13.671,13.6795,13.5568,13.6203,216200.0
2009-04-08 14:30:00,32.18,32.19,32.0,32.07,141600.0,13.616,13.6203,13.5399,13.5695,141600.0
2009-04-08 15:00:00,32.04,32.09,31.76,31.89,169300.0,13.5568,13.5779,13.4383,13.4933,169300.0
2009-04-08 15:30:00,31.91,32.23,31.86,32.18,250100.0,13.5018,13.6372,13.4806,13.616,250100.0
2009-04-09 09:30:00,34.22,34.7,34.15,34.65,736200.0,14.4792,14.6823,14.4496,14.6611,736200.0
2009-04-09 10:00:00,34.65,34.77,34.47,34.54,419500.0,14.6611,14.7119,14.585,14.6146,419500.0
2009-04-09 10:30:00,34.55,34.65,34.48,34.62,247100.0,14.6188,14.6611,14.5892,14.6484,247100.0
2009-04-09 11:00:00,34.63,34.98,34.63,34.71,381400.0,14.6527,14.8008,14.6527,14.6865,381400.0
2009-04-09 11:30:00,34.7,34.8,34.46,34.56,183400.0,14.6823,14.7246,14.5807,14.6231,183400.0
2009-04-09 12:00:00,34.57,34.58,34.39,34.54,190100.0,14.6273,14.6315,14.5511,14.6146,190100.0
2009-04-09 12:30:00,34.54,34.73,34.5,34.6,107100.0,14.6146,14.695,14.5977,14.64,107100.0
2009-04-09 13:00:00,34.6,34.95,34.59,34.86,167600.0,14.64,14.7881,14.6357,14.75,167600.0
2009-04-09 13:30:00,34.87,34.9,34.68,34.87,110600.0,14.7542,14.7669,14.6738,14.7542,110600.0
2009-04-09 14:00:00,34.87,34.92,34.7,34.81,107200.0,14.7542,14.7754,14.6823,14.7288,107200.0
2009-04-09 14:30:00,34.8,34.96,34.77,34.9,145200.0,14.7246,14.7923,14.7119,14.7669,145200.0
2009-04-09 15:00:00,34.89,35.02,34.85,35.02,339800.0,14.7627,14.8177,14.7458,14.8177,339800.0
2009-04-09 15:30:00,35.01,35.21,34.94,35.09,840100.0,14.8135,14.8981,14.7838,14.8473,840100.0
2009-04-13 09:30:00,35.36,35.47,34.2,34.36,175600.0,14.9616,15.0081,14.4707,14.5384,175600.0
2009-04-13 10:00:00,34.37,35.15,34.35,35.0,296500.0,14.5427,14.8727,14.5342,14.8092,296500.0
2009-04-13 10:30:00,35.01,35.01,34.69,34.82,214700.0,14.8135,14.8135,14.6781,14.7331,214700.0
2009-04-13 11:00:00,34.82,34.82,34.45,34.56,255600.0,14.7331,14.7331,14.5765,14.6231,255600.0
2009-04-13 11:30:00,34.53,34.57,34.28,34.36,211400.0,14.6104,14.6273,14.5046,14.5384,211400.0
2009-04-13 12:00:00,34.36,34.39,34.28,34.29,150300.0,14.5384,14.5511,14.5046,14.5088,150300.0
2009-04-13 12:30:00,34.3,34.46,34.29,34.41,136100.0,14.513,14.5807,14.5088,14.5596,136100.0
2009-04-13 13:00:00,34.42,34.61,34.32,34.53,201600.0,14.5638,14.6442,14.5215,14.6104,201600.0
2009-04-13 13:30:00,34.53,34.63,34.41,34.5,262500.0,14.6104,14.6527,14.5596,14.5977,262500.0
2009-04-13 14:00:00,34.5,34.69,34.46,34.5,429700.0,14.5977,14.6781,14.5807,14.5977,429700.0
2009-04-13 14:30:00,34.51,34.6,34.37,34.4,276000.0,14.6019,14.64,14.5427,14.5554,276000.0
2009-04-13 15:00:00,34.4,34.91,34.38,34.89,300400.0,14.5554,14.7711,14.5469,14.7627,300400.0
2009-04-13 15:30:00,34.88,35.01,34.65,34.75,614200.0,14.7585,14.8135,14.6611,14.7034,614200.0
2009-04-14 09:30:00,35.76,36.1,35.4,36.04,614000.0,15.1308,15.2747,14.9785,15.2493,614000.0
2009-04-14 10:00:00,36.05,36.4,35.96,36.34,428900.0,15.2535,15.4016,15.2154,15.3762,428900.0
2009-04-14 10:30:00,36.35,36.51,36.22,36.51,435900.0,15.3804,15.4481,15.3254,15.4481,435900.0
2009-04-14 11:00:00,36.5,36.66,35.54,35.63,415000.0,15.4439,15.5116,15.0377,15.0758,415000.0
2009-04-14 11:30:00,35.63,35.92,35.61,35.75,152300.0,15.0758,15.1985,15.0673,15.1266,152300.0
2009-04-14 12:00:00,35.75,35.82,35.6,35.72,126800.0,15.1266,15.1562,15.0631,15.1139,126800.0
2009-04-14 12:30:00,35.76,35.85,35.3,35.37,99100.0,15.1308,15.1689,14.9362,14.9658,99100.0
2009-04-14 13:00:00,35.37,35.42,35.23,35.41,169800.0,14.9658,14.9869,14.9065,14.9827,169800.0
2009-04-14 13:30:00,35.4,35.49,35.25,35.4,172600.0,14.9785,15.0166,14.915,14.9785,172600.0
2009-04-14 14:00:00,35.39,35.66,35.14,35.47,364800.0,14.9742,15.0885,14.8685,15.0081,364800.0
2009-04-14 14:30:00,35.46,35.65,35.36,35.59,193200.0,15.0039,15.0843,14.9616,15.0589,193200.0
2009-04-14 15:00:00,35.61,35.9,35.61,35.72,363900.0,15.0673,15.19,15.0673,15.1139,363900.0
2009-04-14 15:30:00,35.72,35.81,35.33,35.45,739700.0,15.1139,15.152,14.9489,14.9996,739700.0
2009-04-15 09:30:00,35.04,35.47,35.0,35.38,325900.0,14.8262,15.0081,14.8092,14.97,325900.0
2009-04-15 10:00:00,35.39,35.74,35.34,35.57,338600.0,14.9742,15.1223,14.9531,15.0504,338600.0
2009-04-15 10:30:00,35.56,35.56,35.11,35.22,279300.0,15.0462,15.0462,14.8558,14.9023,279300.0
2009-04-15 11:00:00,35.2,35.46,34.94,35.46,320200.0,14.8939,15.0039,14.7838,15.0039,320200.0
2009-04-15 11:30:00,35.43,35.91,35.42,35.77,282500.0,14.9912,15.1943,14.9869,15.135,282500.0
2009-04-15 12:00:00,35.78,35.88,35.68,35.81,141700.0,15.1393,15.1816,15.097,15.152,141700.0
2009-04-15 12:30:00,35.81,36.32,35.81,36.25,173500.0,15.152,15.3677,15.152,15.3381,173500.0
2009-04-15 13:00:00,36.25,36.32,35.91,36.11,192200.0,15.3381,15.3677,15.1943,15.2789,192200.0
2009-04-15 13:30:00,36.12,36.2,35.88,35.99,296300.0,15.2831,15.317,15.1816,15.2281,296300.0
2009-04-15 14:00:00,35.98,36.08,35.77,35.8,129100.0,15.2239,15.2662,15.135,15.1477,129100.0
2009-04-15 14:30:00,35.78,36.0,35.74,35.88,129100.0,15.1393,15.2323,15.1223,15.1816,129100.0
2009-04-15 15:00:00,35.89,36.2,35.89,36.1,162100.0,15.1858,15.317,15.1858,15.2747,162100.0
2009-04-15 15:30:00,36.13,36.46,36.06,36.41,505200.0,15.2874,15.427,15.2577,15.4058,505200.0
2009-04-16 09:30:00,36.37,36.4,36.0,36.28,288500.0,15.3889,15.4016,15.2323,15.3508,288500.0
2009-04-16 10:00:00,36.28,36.5,36.08,36.28,341300.0,15.3508,15.4439,15.2662,15.3508,341300.0
2009-04-16 10:30:00,36.31,36.37,35.89,36.17,267800.0,15.3635,15.3889,15.1858,15.3043,267800.0
2009-04-16 11:00:00,36.15,36.49,35.95,36.38,504000.0,15.2958,15.4397,15.2112,15.3931,504000.0
2009-04-16 11:30:00,36.37,36.48,36.3,36.45,354400.0,15.3889,15.4354,15.3593,15.4228,354400.0
2009-04-16 12:00:00,36.43,36.76,36.25,36.48,315900.0,15.4143,15.5539,15.3381,15.4354,315900.0
2009-04-16 12:30:00,36.48,37.17,36.48,37.15,738800.0,15.4354,15.7274,15.4354,15.7189,738800.0
2009-04-16 13:00:00,37.15,37.33,37.0,37.03,216600.0,15.7189,15.7951,15.6555,15.6682,216600.0
2009-04-16 13:30:00,37.04,37.25,36.81,37.09,365100.0,15.6724,15.7613,15.5751,15.6936,365100.0
2009-04-16 14:00:00,37.11,37.33,37.04,37.33,149600.0,15.702,15.7951,15.6724,15.7951,149600.0
2009-04-16 14:30:00,37.34,37.46,37.32,37.35,225800.0,15.7993,15.8501,15.7909,15.8036,225800.0
2009-04-16 15:00:00,37.35,37.5,37.16,37.43,440400.0,15.8036,15.867,15.7232,15.8374,440400.0
2009-04-16 15:30:00,37.43,37.5,36.92,36.92,799100.0,15.8374,15.867,15.6216,15.6216,799100.0
2009-04-17 09:30:00,36.69,37.17,36.34,36.63,411100.0,15.5243,15.7274,15.3762,15.4989,411100.0
2009-04-17 10:00:00,36.59,36.84,36.45,36.5,236700.0,15.482,15.5878,15.4228,15.4439,236700.0
2009-04-17 10:30:00,36.49,36.53,36.16,36.31,180800.0,15.4397,15.4566,15.3,15.3635,180800.0
2009-04-17 11:00:00,36.28,36.38,35.7,35.97,467300.0,15.3508,15.3931,15.1054,15.2197,467300.0
2009-04-17 11:30:00,35.96,36.32,35.96,36.29,214300.0,15.2154,15.3677,15.2154,15.3551,214300.0
2009-04-17 12:00:00,36.3,36.4,36.18,36.37,117000.0,15.3593,15.4016,15.3085,15.3889,117000.0
2009-04-17 12:30:00,36.37,36.37,36.19,36.29,131400.0,15.3889,15.3889,15.3127,15.3551,131400.0
2009-04-17 13:00:00,36.29,36.47,36.25,36.43,69300.0,15.3551,15.4312,15.3381,15.4143,69300.0
2009-04-17 13:30:00,36.44,36.6,36.31,36.6,134700.0,15.4185,15.4862,15.3635,15.4862,134700.0
2009-04-17 14:00:00,36.59,36.62,36.44,36.58,127900.0,15.482,15.4947,15.4185,15.4778,127900.0
2009-04-17 14:30:00,36.6,36.67,36.35,36.41,112900.0,15.4862,15.5158,15.3804,15.4058,112900.0
2009-04-17 15:00:00,36.39,36.55,36.35,36.45,169100.0,15.3974,15.4651,15.3804,15.4228,169100.0
2009-04-17 15:30:00,36.44,36.58,36.19,36.2,343500.0,15.4185,15.4778,15.3127,15.317,343500.0
2009-04-20 09:30:00,33.65,33.77,32.98,33.16,636300.0,14.238,14.2888,13.9545,14.0307,636300.0
2009-04-20 10:00:00,33.16,33.27,32.9,33.09,462000.0,14.0307,14.0772,13.9207,14.0011,462000.0
2009-04-20 10:30:00,33.09,33.25,32.9,33.17,291200.0,14.0011,14.0688,13.9207,14.0349,291200.0
2009-04-20 11:00:00,33.2,33.55,33.03,33.44,215200.0,14.0476,14.1957,13.9757,14.1492,215200.0
2009-04-20 11:30:00,33.46,33.63,33.34,33.56,110200.0,14.1576,14.2296,14.1068,14.1999,110200.0
2009-04-20 12:00:00,33.54,33.6,33.44,33.51,57600.0,14.1915,14.2169,14.1492,14.1788,57600.0
2009-04-20 12:30:00,33.54,33.59,33.39,33.5,67900.0,14.1915,14.2126,14.128,14.1745,67900.0
2009-04-20 13:00:00,33.49,33.49,33.31,33.36,147800.0,14.1703,14.1703,14.0942,14.1153,147800.0
2009-04-20 13:30:00,33.36,33.63,33.34,33.6,199900.0,14.1153,14.2296,14.1068,14.2169,199900.0
2009-04-20 14:00:00,33.6,33.6,33.38,33.54,165600.0,14.2169,14.2169,14.1238,14.1915,165600.0
2009-04-20 14:30:00,33.55,33.59,33.39,33.42,174900.0,14.1957,14.2126,14.128,14.1407,174900.0
2009-04-20 15:00:00,33.42,33.53,33.34,33.43,408200.0,14.1407,14.1872,14.1068,14.1449,408200.0
2009-04-20 15:30:00,33.44,33.67,33.43,33.53,763500.0,14.1492,14.2465,14.1449,14.1872,763500.0
2009-04-21 09:30:00,32.09,33.25,32.04,33.25,370600.0,13.5779,14.0688,13.5568,14.0688,370600.0
2009-04-21 10:00:00,33.22,33.23,32.68,32.78,265400.0,14.0561,14.0603,13.8276,13.8699,265400.0
2009-04-21 10:30:00,32.79,33.16,32.51,33.16,231200.0,13.8741,14.0307,13.7557,14.0307,231200.0
2009-04-21 11:00:00,33.15,33.49,32.74,33.14,469200.0,14.0265,14.1703,13.853,14.0222,469200.0
2009-04-21 11:30:00,33.15,33.72,33.07,33.6,182300.0,14.0265,14.2676,13.9926,14.2169,182300.0
2009-04-21 12:00:00,33.65,33.71,33.51,33.69,144900.0,14.238,14.2634,14.1788,14.2549,144900.0
2009-04-21 12:30:00,33.69,33.95,33.66,33.78,77000.0,14.2549,14.365,14.2422,14.293,77000.0
2009-04-21 13:00:00,33.81,33.92,33.7,33.78,56400.0,14.3057,14.3523,14.2592,14.293,56400.0
2009-04-21 13:30:00,33.76,33.87,33.62,33.73,81400.0,14.2846,14.3311,14.2253,14.2719,81400.0
2009-04-21 14:00:00,33.77,33.85,33.55,33.75,113600.0,14.2888,14.3226,14.1957,14.2803,113600.0
2009-04-21 14:30:00,33.77,34.0,33.75,33.93,369600.0,14.2888,14.3861,14.2803,14.3565,369600.0
2009-04-21 15:00:00,33.93,34.39,33.89,34.2,491700.0,14.3565,14.5511,14.3396,14.4707,491700.0
2009-04-21 15:30:00,34.19,34.44,34.07,34.32,737600.0,14.4665,14.5723,14.4157,14.5215,737600.0
2009-04-22 09:30:00,32.68,33.1,32.54,33.05,353700.0,13.8276,14.0053,13.7684,13.9841,353700.0
2009-04-22 10:00:00,33.05,33.96,32.98,33.87,363600.0,13.9841,14.3692,13.9545,14.3311,363600.0
2009-04-22 10:30:00,33.88,33.9,33.5,33.77,285600.0,14.3353,14.3438,14.1745,14.2888,285600.0
2009-04-22 11:00:00,33.75,34.06,33.4,34.01,260800.0,14.2803,14.4115,14.1322,14.3903,260800.0
2009-04-22 11:30:00,34.0,34.21,33.94,34.03,185300.0,14.3861,14.475,14.3607,14.3988,185300.0
2009-04-22 12:00:00,34.04,34.08,33.7,33.72,65000.0,14.403,14.42,14.2592,14.2676,65000.0
2009-04-22 12:30:00,33.7,33.77,33.5,33.66,67100.0,14.2592,14.2888,14.1745,14.2422,67100.0
2009-04-22 13:00:00,33.65,33.82,33.5,33.78,51700.0,14.238,14.3099,14.1745,14.293,51700.0
2009-04-22 13:30:00,33.79,34.07,33.74,33.81,78300.0,14.2973,14.4157,14.2761,14.3057,78300.0
2009-04-22 14:00:00,33.8,34.08,33.77,33.91,87500.0,14.3015,14.42,14.2888,14.348,87500.0
2009-04-22 14:30:00,33.93,34.13,33.92,34.0,226500.0,14.3565,14.4411,14.3523,14.3861,226500.0
2009-04-22 15:00:00,34.0,34.14,33.79,33.87,202600.0,14.3861,14.4453,14.2973,14.3311,202600.0
2009-04-22 15:30:00,33.87,33.98,33.19,33.3,452000.0,14.3311,14.3776,14.0434,14.0899,452000.0
2009-04-23 09:30:00,33.27,33.59,33.2,33.42,191500.0,14.0772,14.2126,14.0476,14.1407,191500.0
2009-04-23 10:00:00,33.4,33.77,33.14,33.75,218400.0,14.1322,14.2888,14.0222,14.2803,218400.0
2009-04-23 10:30:00,33.77,33.84,33.47,33.53,211500.0,14.2888,14.3184,14.1619,14.1872,211500.0
2009-04-23 11:00:00,33.53,33.77,33.48,33.71,65700.0,14.1872,14.2888,14.1661,14.2634,65700.0
2009-04-23 11:30:00,33.69,33.73,33.34,33.44,172400.0,14.2549,14.2719,14.1068,14.1492,172400.0
2009-04-23 12:00:00,33.45,33.51,33.34,33.46,145700.0,14.1534,14.1788,14.1068,14.1576,145700.0
2009-04-23 12:30:00,33.49,33.57,33.38,33.51,57000.0,14.1703,14.2042,14.1238,14.1788,57000.0
2009-04-23 13:00:00,33.58,33.7,33.47,33.69,65900.0,14.2084,14.2592,14.1619,14.2549,65900.0
2009-04-23 13:30:00,33.68,33.85,33.62,33.7,80700.0,14.2507,14.3226,14.2253,14.2592,80700.0
2009-04-23 14:00:00,33.71,33.77,33.5,33.74,46400.0,14.2634,14.2888,14.1745,14.2761,46400.0
2009-04-23 14:30:00,33.74,34.03,33.68,33.87,181900.0,14.2761,14.3988,14.2507,14.3311,181900.0
2009-04-23 15:00:00,33.9,33.98,33.7,33.96,262200.0,14.3438,14.3776,14.2592,14.3692,262200.0
2009-04-23 15:30:00,33.9,34.35,33.76,34.34,407800.0,14.3438,14.5342,14.2846,14.53,407800.0
2009-04-24 09:30:00,34.77,34.87,34.5,34.6,258000.0,14.7119,14.7542,14.5977,14.64,258000.0
2009-04-24 10:00:00,34.64,34.88,34.6,34.84,180000.0,14.6569,14.7585,14.64,14.7415,180000.0
2009-04-24 10:30:00,34.85,34.97,34.68,34.96,90500.0,14.7458,14.7965,14.6738,14.7923,90500.0
2009-04-24 11:00:00,34.97,35.12,34.79,34.95,119100.0,14.7965,14.86,14.7204,14.7881,119100.0
2009-04-24 11:30:00,34.96,35.12,34.92,35.03,163100.0,14.7923,14.86,14.7754,14.8219,163100.0
2009-04-24 12:00:00,35.03,35.04,34.85,34.91,86400.0,14.8219,14.8262,14.7458,14.7711,86400.0
2009-04-24 12:30:00,34.91,35.15,34.89,35.08,197900.0,14.7711,14.8727,14.7627,14.8431,197900.0
2009-04-24 13:00:00,35.04,35.2,35.03,35.03,94400.0,14.8262,14.8939,14.8219,14.8219,94400.0
2009-04-24 13:30:00,35.03,35.05,34.74,34.81,184800.0,14.8219,14.8304,14.6992,14.7288,184800.0
2009-04-24 14:00:00,34.79,35.02,34.56,34.95,191700.0,14.7204,14.8177,14.6231,14.7881,191700.0
2009-04-24 14:30:00,34.98,35.18,34.86,35.13,112400.0,14.8008,14.8854,14.75,14.8642,112400.0
2009-04-24 15:00:00,35.14,35.2,34.99,35.08,195200.0,14.8685,14.8939,14.805,14.8431,195200.0
2009-04-24 15:30:00,35.09,35.26,34.74,34.91,354000.0,14.8473,14.9192,14.6992,14.7711,354000.0
2009-04-27 09:30:00,33.71,33.91,33.57,33.88,252700.0,14.2634,14.348,14.2042,14.3353,252700.0
2009-04-27 10:00:00,33.89,34.07,33.76,33.94,189500.0,14.3396,14.4157,14.2846,14.3607,189500.0
2009-04-27 10:30:00,33.94,34.42,33.94,34.42,228300.0,14.3607,14.5638,14.3607,14.5638,228300.0
2009-04-27 11:00:00,34.41,34.62,34.35,34.46,227000.0,14.5596,14.6484,14.5342,14.5807,227000.0
2009-04-27 11:30:00,34.45,34.49,34.24,34.25,44900.0,14.5765,14.5934,14.4877,14.4919,44900.0
2009-04-27 12:00:00,34.28,34.37,34.14,34.16,41400.0,14.5046,14.5427,14.4453,14.4538,41400.0
2009-04-27 12:30:00,34.2,34.21,34.05,34.19,50400.0,14.4707,14.475,14.4073,14.4665,50400.0
2009-04-27 13:00:00,34.19,34.21,33.9,33.9,44400.0,14.4665,14.475,14.3438,14.3438,44400.0
2009-04-27 13:30:00,33.9,34.03,33.85,33.98,93100.0,14.3438,14.3988,14.3226,14.3776,93100.0
2009-04-27 14:00:00,33.98,34.09,33.85,34.05,159500.0,14.3776,14.4242,14.3226,14.4073,159500.0
2009-04-27 14:30:00,34.05,34.21,34.05,34.1,172800.0,14.4073,14.475,14.4073,14.4284,172800.0
2009-04-27 15:00:00,34.12,34.18,33.94,34.05,259200.0,14.4369,14.4623,14.3607,14.4073,259200.0
2009-04-27 15:30:00,34.05,34.24,33.95,33.99,471300.0,14.4073,14.4877,14.365,14.3819,471300.0
2009-04-28 09:30:00,32.71,33.27,32.65,33.19,536100.0,13.8403,14.0772,13.8149,14.0434,536100.0
2009-04-28 10:00:00,33.22,33.62,33.21,33.55,408400.0,14.0561,14.2253,14.0518,14.1957,408400.0
2009-04-28 10:30:00,33.55,33.84,33.54,33.66,295000.0,14.1957,14.3184,14.1915,14.2422,295000.0
2009-04-28 11:00:00,33.66,33.75,33.41,33.59,169700.0,14.2422,14.2803,14.1365,14.2126,169700.0
2009-04-28 11:30:00,33.62,33.66,33.5,33.6,230700.0,14.2253,14.2422,14.1745,14.2169,230700.0
2009-04-28 12:00:00,33.6,33.8,32.68,33.66,189400.0,14.2169,14.3015,13.8276,14.2422,189400.0
2009-04-28 12:30:00,33.67,33.78,33.55,33.76,102500.0,14.2465,14.293,14.1957,14.2846,102500.0
2009-04-28 13:00:00,33.79,33.89,33.67,33.69,243300.0,14.2973,14.3396,14.2465,14.2549,243300.0
2009-04-28 13:30:00,33.69,33.88,33.67,33.75,152900.0,14.2549,14.3353,14.2465,14.2803,152900.0
2009-04-28 14:00:00,33.77,33.92,33.74,33.89,116800.0,14.2888,14.3523,14.2761,14.3396,116800.0
2009-04-28 14:30:00,33.89,33.95,33.74,33.81,254300.0,14.3396,14.365,14.2761,14.3057,254300.0
2009-04-28 15:00:00,33.81,33.9,33.72,33.74,257800.0,14.3057,14.3438,14.2676,14.2761,257800.0
2009-04-28 15:30:00,33.74,33.78,33.57,33.57,719800.0,14.2761,14.293,14.2042,14.2042,719800.0
2009-04-29 09:30:00,34.42,34.8,34.3,34.79,176200.0,14.5638,14.7246,14.513,14.7204,176200.0
2009-04-29 10:00:00,34.81,34.98,34.6,34.94,189500.0,14.7288,14.8008,14.64,14.7838,189500.0
2009-04-29 10:30:00,34.94,35.0,34.69,34.77,164100.0,14.7838,14.8092,14.6781,14.7119,164100.0
2009-04-29 11:00:00,34.78,34.8,34.63,34.71,139700.0,14.7161,14.7246,14.6527,14.6865,139700.0
2009-04-29 11:30:00,34.71,34.75,34.46,34.51,176300.0,14.6865,14.7034,14.5807,14.6019,176300.0
2009-04-29 12:00:00,34.51,34.59,34.45,34.49,70400.0,14.6019,14.6357,14.5765,14.5934,70400.0
2009-04-29 12:30:00,34.49,34.56,34.46,34.52,70900.0,14.5934,14.6231,14.5807,14.6061,70900.0
2009-04-29 13:00:00,34.53,34.83,34.53,34.8,75700.0,14.6104,14.7373,14.6104,14.7246,75700.0
2009-04-29 13:30:00,34.8,34.81,34.67,34.7,109500.0,14.7246,14.7288,14.6696,14.6823,109500.0
2009-04-29 14:00:00,34.69,34.79,34.55,34.72,178300.0,14.6781,14.7204,14.6188,14.6908,178300.0
2009-04-29 14:30:00,34.74,34.86,34.57,34.79,245700.0,14.6992,14.75,14.6273,14.7204,245700.0
2009-04-29 15:00:00,34.79,34.85,34.43,34.53,264300.0,14.7204,14.7458,14.568,14.6104,264300.0
2009-04-29 15:30:00,34.52,34.65,34.22,34.31,559200.0,14.6061,14.6611,14.4792,14.5173,559200.0
2009-04-30 09:30:00,35.83,35.89,35.57,35.8,415700.0,15.1604,15.1858,15.0504,15.1477,415700.0
2009-04-30 10:00:00,35.81,35.98,35.67,35.85,286300.0,15.152,15.2239,15.0927,15.1689,286300.0
2009-04-30 10:30:00,35.86,36.2,35.7,36.16,225300.0,15.1731,15.317,15.1054,15.3,225300.0
2009-04-30 11:00:00,36.17,36.39,35.56,35.63,442100.0,15.3043,15.3974,15.0462,15.0758,442100.0
2009-04-30 11:30:00,35.62,35.85,35.61,35.74,275200.0,15.0716,15.1689,15.0673,15.1223,275200.0
2009-04-30 12:00:00,35.74,36.11,35.69,35.88,242900.0,15.1223,15.2789,15.1012,15.1816,242900.0
2009-04-30 12:30:00,35.87,35.87,35.44,35.6,252300.0,15.1773,15.1773,14.9954,15.0631,252300.0
2009-04-30 13:00:00,35.59,35.64,35.3,35.5,179700.0,15.0589,15.08,14.9362,15.0208,179700.0
2009-04-30 13:30:00,35.51,35.88,35.44,35.78,182900.0,15.025,15.1816,14.9954,15.1393,182900.0
2009-04-30 14:00:00,35.77,35.89,35.58,35.85,147300.0,15.135,15.1858,15.0546,15.1689,147300.0
2009-04-30 14:30:00,35.84,35.86,35.43,35.82,245900.0,15.1646,15.1731,14.9912,15.1562,245900.0
2009-04-30 15:00:00,35.82,35.82,35.34,35.58,366500.0,15.1562,15.1562,14.9531,15.0546,366500.0
2009-04-30 15:30:00,35.57,35.88,35.45,35.51,387900.0,15.0504,15.1816,14.9996,15.025,387900.0
2009-05-01 09:30:00,36.09,36.34,36.0,36.3,274900.0,15.2704,15.3762,15.2323,15.3593,274900.0
2009-05-01 10:00:00,36.3,36.31,35.79,36.0,430800.0,15.3593,15.3635,15.1435,15.2323,430800.0
2009-05-01 10:30:00,35.99,36.08,35.9,36.04,132300.0,15.2281,15.2662,15.19,15.2493,132300.0
2009-05-01 11:00:00,36.06,36.17,35.99,36.01,222500.0,15.2577,15.3043,15.2281,15.2366,222500.0
2009-05-01 11:30:00,36.02,36.03,35.75,35.75,81300.0,15.2408,15.245,15.1266,15.1266,81300.0
2009-05-01 12:00:00,35.79,35.95,35.7,35.75,74200.0,15.1435,15.2112,15.1054,15.1266,74200.0
2009-05-01 12:30:00,35.75,35.87,35.67,35.73,102000.0,15.1266,15.1773,15.0927,15.1181,102000.0
2009-05-01 13:00:00,35.72,35.98,35.72,35.94,51200.0,15.1139,15.2239,15.1139,15.207,51200.0
2009-05-01 13:30:00,35.93,36.06,35.91,36.01,63500.0,15.2027,15.2577,15.1943,15.2366,63500.0
2009-05-01 14:00:00,36.03,36.13,35.89,36.06,84800.0,15.245,15.2874,15.1858,15.2577,84800.0
2009-05-01 14:30:00,36.05,36.05,35.84,35.89,99700.0,15.2535,15.2535,15.1646,15.1858,99700.0
2009-05-01 15:00:00,35.9,36.05,35.65,35.69,217300.0,15.19,15.2535,15.0843,15.1012,217300.0
2009-05-01 15:30:00,35.67,35.86,35.59,35.74,358700.0,15.0927,15.1731,15.0589,15.1223,358700.0
2009-05-04 09:30:00,36.65,37.23,36.45,37.21,227200.0,15.5074,15.7528,15.4228,15.7443,227200.0
2009-05-04 10:00:00,37.24,37.29,36.94,36.98,245200.0,15.757,15.7782,15.6301,15.647,245200.0
2009-05-04 10:30:00,36.98,37.14,36.85,37.05,162700.0,15.647,15.7147,15.592,15.6766,162700.0
2009-05-04 11:00:00,37.06,37.24,37.02,37.07,132400.0,15.6809,15.757,15.6639,15.6851,132400.0
2009-05-04 11:30:00,37.06,37.11,36.92,37.03,46100.0,15.6809,15.702,15.6216,15.6682,46100.0
2009-05-04 12:00:00,37.03,37.19,36.88,36.97,76900.0,15.6682,15.7359,15.6047,15.6428,76900.0
2009-05-04 12:30:00,36.95,37.06,36.89,36.93,47300.0,15.6343,15.6809,15.6089,15.6259,47300.0
2009-05-04 13:00:00,36.93,37.21,36.92,37.2,78100.0,15.6259,15.7443,15.6216,15.7401,78100.0
2009-05-04 13:30:00,37.18,37.36,37.18,37.35,74600.0,15.7316,15.8078,15.7316,15.8036,74600.0
2009-05-04 14:00:00,37.37,37.52,37.27,37.5,148000.0,15.812,15.8755,15.7697,15.867,148000.0
2009-05-04 14:30:00,37.5,37.55,37.31,37.36,77300.0,15.867,15.8882,15.7866,15.8078,77300.0
2009-05-04 15:00:00,37.37,37.63,37.36,37.6,97700.0,15.812,15.922,15.8078,15.9093,97700.0
2009-05-04 15:30:00,37.61,37.81,37.47,37.72,435600.0,15.9136,15.9982,15.8543,15.9601,435600.0
2009-05-05 09:30:00,39.43,39.51,38.97,39.33,557400.0,16.6837,16.7175,16.489,16.6413,557400.0
2009-05-05 10:00:00,39.33,39.5,38.96,38.99,529300.0,16.6413,16.7133,16.4848,16.4975,529300.0
2009-05-05 10:30:00,38.99,39.09,38.78,38.93,443900.0,16.4975,16.5398,16.4086,16.4721,443900.0
2009-05-05 11:00:00,38.93,39.27,38.85,39.01,207100.0,16.4721,16.616,16.4382,16.5059,207100.0
2009-05-05 11:30:00,39.01,39.29,38.94,39.12,156900.0,16.5059,16.6244,16.4763,16.5525,156900.0
2009-05-05 12:00:00,39.14,39.25,39.06,39.18,220400.0,16.5609,16.6075,16.5271,16.5779,220400.0
2009-05-05 12:30:00,39.19,39.19,38.85,38.96,163200.0,16.5821,16.5821,16.4382,16.4848,163200.0
2009-05-05 13:00:00,38.94,39.08,38.81,38.85,82100.0,16.4763,16.5356,16.4213,16.4382,82100.0
2009-05-05 13:30:00,38.87,38.99,38.78,38.89,128100.0,16.4467,16.4975,16.4086,16.4552,128100.0
2009-05-05 14:00:00,38.88,39.11,38.81,38.82,113100.0,16.4509,16.5483,16.4213,16.4255,113100.0
2009-05-05 14:30:00,38.81,38.91,38.72,38.72,136000.0,16.4213,16.4636,16.3832,16.3832,136000.0
2009-05-05 15:00:00,38.73,38.97,38.67,38.82,257200.0,16.3875,16.489,16.3621,16.4255,257200.0
2009-05-05 15:30:00,38.83,39.12,38.71,38.76,553500.0,16.4298,16.5525,16.379,16.4002,553500.0
2009-05-06 09:30:00,41.21,41.45,40.57,40.83,705800.0,17.4368,17.5384,17.166,17.276,705800.0
2009-05-06 10:00:00,40.84,40.92,40.55,40.58,356200.0,17.2803,17.3141,17.1575,17.1702,356200.0
2009-05-06 10:30:00,40.57,40.83,40.4,40.76,305700.0,17.166,17.276,17.0941,17.2464,305700.0
2009-05-06 11:00:00,40.75,40.82,40.48,40.6,295000.0,17.2422,17.2718,17.1279,17.1787,295000.0
2009-05-06 11:30:00,40.63,40.89,40.58,40.89,127000.0,17.1914,17.3014,17.1702,17.3014,127000.0
2009-05-06 12:00:00,40.89,41.12,40.79,41.1,142600.0,17.3014,17.3987,17.2591,17.3903,142600.0
2009-05-06 12:30:00,41.09,41.17,40.96,41.01,144200.0,17.386,17.4199,17.331,17.3522,144200.0
2009-05-06 13:00:00,41.01,41.07,40.77,40.77,115600.0,17.3522,17.3776,17.2506,17.2506,115600.0
2009-05-06 13:30:00,40.77,41.25,40.73,41.23,128200.0,17.2506,17.4537,17.2337,17.4453,128200.0
2009-05-06 14:00:00,41.23,41.42,41.18,41.4,163100.0,17.4453,17.5257,17.4241,17.5172,163100.0
2009-05-06 14:30:00,41.42,41.69,41.2,41.45,453600.0,17.5257,17.6399,17.4326,17.5384,453600.0
2009-05-06 15:00:00,41.45,41.52,40.92,41.11,379400.0,17.5384,17.568,17.3141,17.3945,379400.0
2009-05-06 15:30:00,41.12,41.39,40.94,41.18,788000.0,17.3987,17.513,17.3226,17.4241,788000.0
2009-05-07 09:30:00,43.73,43.76,42.97,43.06,651800.0,18.5031,18.5158,18.1815,18.2196,651800.0
2009-05-07 10:00:00,43.06,43.26,42.46,42.62,430300.0,18.2196,18.3042,17.9657,18.0334,430300.0
2009-05-07 10:30:00,42.62,42.86,42.32,42.49,276400.0,18.0334,18.135,17.9065,17.9784,276400.0
2009-05-07 11:00:00,42.49,42.6,41.73,41.77,366200.0,17.9784,18.0249,17.6568,17.6738,366200.0
2009-05-07 11:30:00,41.77,42.17,41.74,41.92,167000.0,17.6738,17.843,17.6611,17.7372,167000.0
2009-05-07 12:00:00,41.92,41.99,41.63,41.69,143300.0,17.7372,17.7668,17.6145,17.6399,143300.0
2009-05-07 12:30:00,41.69,41.99,41.65,41.82,68200.0,17.6399,17.7668,17.623,17.6949,68200.0
2009-05-07 13:00:00,41.82,41.84,41.12,41.17,296800.0,17.6949,17.7034,17.3987,17.4199,296800.0
2009-05-07 13:30:00,41.16,41.22,40.9,41.12,216600.0,17.4157,17.441,17.3056,17.3987,216600.0
2009-05-07 14:00:00,41.15,41.29,40.9,41.06,208100.0,17.4114,17.4707,17.3056,17.3733,208100.0
2009-05-07 14:30:00,41.06,41.09,40.87,40.93,265200.0,17.3733,17.386,17.2929,17.3183,265200.0
2009-05-07 15:00:00,40.93,41.17,40.7,41.06,304500.0,17.3183,17.4199,17.221,17.3733,304500.0
2009-05-07 15:30:00,41.05,41.26,40.85,41.08,399500.0,17.3691,17.458,17.2845,17.3818,399500.0
2009-05-08 09:30:00,43.65,43.71,43.24,43.33,665300.0,18.4692,18.4946,18.2957,18.3338,665300.0
2009-05-08 10:00:00,43.36,43.51,43.05,43.16,555300.0,18.3465,18.41,18.2154,18.2619,555300.0
2009-05-08 10:30:00,43.15,43.71,43.0,43.71,447100.0,18.2577,18.4946,18.1942,18.4946,447100.0
2009-05-08 11:00:00,43.67,44.12,43.66,43.75,387600.0,18.4777,18.6681,18.4735,18.5115,387600.0
2009-05-08 11:30:00,43.75,43.82,43.35,43.76,211200.0,18.5115,18.5412,18.3423,18.5158,211200.0
2009-05-08 12:00:00,43.76,44.21,43.69,43.94,208700.0,18.5158,18.7062,18.4861,18.5919,208700.0
2009-05-08 12:30:00,43.94,44.33,43.76,44.05,265300.0,18.5919,18.7569,18.5158,18.6385,265300.0
2009-05-08 13:00:00,44.05,44.12,43.99,44.09,118500.0,18.6385,18.6681,18.6131,18.6554,118500.0
2009-05-08 13:30:00,44.07,44.21,43.89,43.92,220200.0,18.6469,18.7062,18.5708,18.5835,220200.0
2009-05-08 14:00:00,43.91,44.29,43.9,44.19,200400.0,18.5792,18.74,18.575,18.6977,200400.0
2009-05-08 14:30:00,44.2,44.6,44.2,44.5,352200.0,18.7019,18.8712,18.7019,18.8289,352200.0
2009-05-08 15:00:00,44.52,44.6,44.1,44.26,365300.0,18.8373,18.8712,18.6596,18.7273,365300.0
2009-05-08 15:30:00,44.27,44.46,44.08,44.28,700300.0,18.7316,18.812,18.6512,18.7358,700300.0
2009-05-11 09:30:00,43.47,43.47,42.75,42.93,534300.0,18.3931,18.3931,18.0884,18.1646,534300.0
2009-05-11 10:00:00,42.93,43.18,42.75,42.93,345200.0,18.1646,18.2704,18.0884,18.1646,345200.0
2009-05-11 10:30:00,42.96,43.63,42.89,43.54,275100.0,18.1773,18.4608,18.1477,18.4227,275100.0
2009-05-11 11:00:00,43.54,43.81,43.53,43.71,271900.0,18.4227,18.5369,18.4184,18.4946,271900.0
2009-05-11 11:30:00,43.73,43.95,43.66,43.84,160300.0,18.5031,18.5962,18.4735,18.5496,160300.0
2009-05-11 12:00:00,43.84,43.9,43.61,43.9,266400.0,18.5496,18.575,18.4523,18.575,266400.0
2009-05-11 12:30:00,43.87,43.9,43.65,43.74,150800.0,18.5623,18.575,18.4692,18.5073,150800.0
2009-05-11 13:00:00,43.71,43.73,43.46,43.72,111000.0,18.4946,18.5031,18.3888,18.4988,111000.0
2009-05-11 13:30:00,43.72,43.89,43.57,43.71,108700.0,18.4988,18.5708,18.4354,18.4946,108700.0
2009-05-11 14:00:00,43.69,43.69,43.46,43.56,137300.0,18.4861,18.4861,18.3888,18.4311,137300.0
2009-05-11 14:30:00,43.56,43.9,43.51,43.86,242400.0,18.4311,18.575,18.41,18.5581,242400.0
2009-05-11 15:00:00,43.85,43.87,43.42,43.59,360500.0,18.5538,18.5623,18.3719,18.4438,360500.0
2009-05-11 15:30:00,43.58,43.58,43.15,43.18,473400.0,18.4396,18.4396,18.2577,18.2704,473400.0
2009-05-12 09:30:00,43.9,43.95,43.18,43.37,328100.0,18.575,18.5962,18.2704,18.3507,328100.0
2009-05-12 10:00:00,43.37,43.47,43.02,43.24,316700.0,18.3507,18.3931,18.2027,18.2957,316700.0
2009-05-12 10:30:00,43.25,43.36,42.8,43.35,208600.0,18.3,18.3465,18.1096,18.3423,208600.0
2009-05-12 11:00:00,43.38,43.43,42.87,43.01,395200.0,18.355,18.3761,18.1392,18.1984,395200.0
2009-05-12 11:30:00,43.04,43.1,42.61,42.74,228100.0,18.2111,18.2365,18.0292,18.0842,228100.0
2009-05-12 12:00:00,42.73,42.83,42.33,42.44,167600.0,18.08,18.1223,17.9107,17.9572,167600.0
2009-05-12 12:30:00,42.41,42.55,42.1,42.1,193500.0,17.9446,18.0038,17.8134,17.8134,193500.0
2009-05-12 13:00:00,42.11,42.52,42.1,42.45,86600.0,17.8176,17.9911,17.8134,17.9615,86600.0
2009-05-12 13:30:00,42.43,42.64,42.34,42.36,59600.0,17.953,18.0419,17.9149,17.9234,59600.0
2009-05-12 14:00:00,42.36,42.74,42.34,42.56,94600.0,17.9234,18.0842,17.9149,18.008,94600.0
2009-05-12 14:30:00,42.53,42.95,42.51,42.89,178700.0,17.9953,18.173,17.9869,18.1477,178700.0
2009-05-12 15:00:00,42.91,43.2,42.85,43.11,304300.0,18.1561,18.2788,18.1307,18.2407,304300.0
2009-05-12 15:30:00,43.09,43.17,42.72,42.97,313500.0,18.2323,18.2661,18.0757,18.1815,313500.0
2009-05-13 09:30:00,40.29,40.81,40.15,40.56,602300.0,17.0475,17.2676,16.9883,17.1618,602300.0
2009-05-13 10:00:00,40.55,40.99,40.33,40.81,529600.0,17.1575,17.3437,17.0645,17.2676,529600.0
2009-05-13 10:30:00,40.83,40.9,40.52,40.61,331100.0,17.276,17.3056,17.1449,17.1829,331100.0
2009-05-13 11:00:00,40.61,40.71,40.2,40.48,405400.0,17.1829,17.2252,17.0095,17.1279,405400.0
2009-05-13 11:30:00,40.48,40.59,40.2,40.38,482900.0,17.1279,17.1745,17.0095,17.0856,482900.0
2009-05-13 12:00:00,40.38,40.6,40.27,40.48,355000.0,17.0856,17.1787,17.0391,17.1279,355000.0
2009-05-13 12:30:00,40.46,40.51,40.29,40.29,103000.0,17.1195,17.1406,17.0475,17.0475,103000.0
2009-05-13 13:00:00,40.29,40.48,40.2,40.28,212000.0,17.0475,17.1279,17.0095,17.0433,212000.0
2009-05-13 13:30:00,40.26,40.52,40.23,40.48,87200.0,17.0348,17.1449,17.0222,17.1279,87200.0
2009-05-13 14:00:00,40.5,40.52,40.18,40.24,119000.0,17.1364,17.1449,17.001,17.0264,119000.0
2009-05-13 14:30:00,40.22,40.49,40.19,40.49,118200.0,17.0179,17.1322,17.0052,17.1322,118200.0
2009-05-13 15:00:00,40.49,40.51,40.11,40.14,381500.0,17.1322,17.1406,16.9714,16.9841,381500.0
2009-05-13 15:30:00,40.14,40.33,40.1,40.28,529600.0,16.9841,17.0645,16.9671,17.0433,529600.0
2009-05-14 09:30:00,40.6,41.21,40.55,40.83,326600.0,17.1787,17.4368,17.1575,17.276,326600.0
2009-05-14 10:00:00,40.83,41.37,40.78,41.0,401000.0,17.276,17.5045,17.2549,17.348,401000.0
2009-05-14 10:30:00,41.01,41.2,40.9,41.19,420100.0,17.3522,17.4326,17.3056,17.4283,420100.0
2009-05-14 11:00:00,41.2,41.47,41.0,41.23,416900.0,17.4326,17.5468,17.348,17.4453,416900.0
2009-05-14 11:30:00,41.28,41.43,41.14,41.4,239100.0,17.4664,17.5299,17.4072,17.5172,239100.0
2009-05-14 12:00:00,41.39,41.6,41.33,41.52,137100.0,17.513,17.6018,17.4876,17.568,137100.0
2009-05-14 12:30:00,41.51,41.57,41.38,41.45,94700.0,17.5637,17.5891,17.5087,17.5384,94700.0
2009-05-14 13:00:00,41.46,41.58,41.21,41.33,80700.0,17.5426,17.5934,17.4368,17.4876,80700.0
2009-05-14 13:30:00,41.3,41.47,41.27,41.33,68700.0,17.4749,17.5468,17.4622,17.4876,68700.0
2009-05-14 14:00:00,41.34,41.52,41.34,41.41,56100.0,17.4918,17.568,17.4918,17.5214,56100.0
2009-05-14 14:30:00,41.39,41.57,41.39,41.47,104900.0,17.513,17.5891,17.513,17.5468,104900.0
2009-05-14 15:00:00,41.48,41.52,41.36,41.44,206800.0,17.5511,17.568,17.5003,17.5341,206800.0
2009-05-14 15:30:00,41.44,41.44,41.12,41.2,404200.0,17.5341,17.5341,17.3987,17.4326,404200.0
2009-05-15 09:30:00,41.11,41.47,40.87,40.98,319600.0,17.3945,17.5468,17.2929,17.3395,319600.0
2009-05-15 10:00:00,40.98,41.03,40.6,40.76,340000.0,17.3395,17.3606,17.1787,17.2464,340000.0
2009-05-15 10:30:00,40.77,41.25,40.72,41.06,240700.0,17.2506,17.4537,17.2295,17.3733,240700.0
2009-05-15 11:00:00,41.07,41.14,40.71,40.78,219600.0,17.3776,17.4072,17.2252,17.2549,219600.0
2009-05-15 11:30:00,40.79,40.88,40.61,40.61,369900.0,17.2591,17.2972,17.1829,17.1829,369900.0
2009-05-15 12:00:00,40.66,40.9,40.61,40.76,310200.0,17.2041,17.3056,17.1829,17.2464,310200.0
2009-05-15 12:30:00,40.78,40.87,40.61,40.68,199800.0,17.2549,17.2929,17.1829,17.2126,199800.0
2009-05-15 13:00:00,40.65,40.74,40.48,40.55,176300.0,17.1999,17.2379,17.1279,17.1575,176300.0
2009-05-15 13:30:00,40.55,40.69,40.53,40.67,182800.0,17.1575,17.2168,17.1491,17.2083,182800.0
2009-05-15 14:00:00,40.68,40.89,40.57,40.78,174700.0,17.2126,17.3014,17.166,17.2549,174700.0
2009-05-15 14:30:00,40.77,40.78,40.45,40.61,203500.0,17.2506,17.2549,17.1152,17.1829,203500.0
2009-05-15 15:00:00,40.62,40.82,40.47,40.76,308900.0,17.1872,17.2718,17.1237,17.2464,308900.0
2009-05-15 15:30:00,40.77,40.95,40.61,40.65,497100.0,17.2506,17.3268,17.1829,17.1999,497100.0
2009-05-18 09:30:00,42.53,42.77,42.4,42.58,353500.0,17.9953,18.0969,17.9403,18.0165,353500.0
2009-05-18 10:00:00,42.6,42.9,42.48,42.76,285000.0,18.0249,18.1519,17.9742,18.0926,285000.0
2009-05-18 10:30:00,42.8,42.96,42.62,42.82,318800.0,18.1096,18.1773,18.0334,18.118,318800.0
2009-05-18 11:00:00,42.79,42.85,42.65,42.81,434200.0,18.1053,18.1307,18.0461,18.1138,434200.0
2009-05-18 11:30:00,42.81,42.98,42.74,42.92,429900.0,18.1138,18.1857,18.0842,18.1603,429900.0
2009-05-18 12:00:00,42.92,42.97,42.81,42.9,356500.0,18.1603,18.1815,18.1138,18.1519,356500.0
2009-05-18 12:30:00,42.9,43.07,42.89,43.04,303200.0,18.1519,18.2238,18.1477,18.2111,303200.0
2009-05-18 13:00:00,43.03,43.05,42.81,42.89,195600.0,18.2069,18.2154,18.1138,18.1477,195600.0
2009-05-18 13:30:00,42.89,42.92,42.8,42.83,27300.0,18.1477,18.1603,18.1096,18.1223,27300.0
2009-05-18 14:00:00,42.83,42.96,42.81,42.84,81600.0,18.1223,18.1773,18.1138,18.1265,81600.0
2009-05-18 14:30:00,42.84,43.09,42.84,43.04,202900.0,18.1265,18.2323,18.1265,18.2111,202900.0
2009-05-18 15:00:00,43.05,43.06,42.9,42.93,144100.0,18.2154,18.2196,18.1519,18.1646,144100.0
2009-05-18 15:30:00,42.93,43.25,42.89,43.07,560900.0,18.1646,18.3,18.1477,18.2238,560900.0
2009-05-19 09:30:00,44.51,44.56,44.1,44.28,445000.0,18.8331,18.8543,18.6596,18.7358,445000.0
2009-05-19 10:00:00,44.28,44.92,44.24,44.92,576600.0,18.7358,19.0066,18.7189,19.0066,576600.0
2009-05-19 10:30:00,44.94,45.18,44.78,44.87,618900.0,19.015,19.1166,18.9473,18.9854,618900.0
2009-05-19 11:00:00,44.87,44.97,44.69,44.85,716400.0,18.9854,19.0277,18.9093,18.977,716400.0
2009-05-19 11:30:00,44.86,45.11,44.81,45.0,528100.0,18.9812,19.087,18.96,19.0404,528100.0
2009-05-19 12:00:00,45.0,45.1,44.91,45.05,449600.0,19.0404,19.0827,19.0024,19.0616,449600.0
2009-05-19 12:30:00,45.04,45.04,44.85,44.85,514400.0,19.0574,19.0574,18.977,18.977,514400.0
2009-05-19 13:00:00,44.85,45.2,44.83,45.14,460500.0,18.977,19.1251,18.9685,19.0997,460500.0
2009-05-19 13:30:00,45.16,45.2,44.8,44.86,464500.0,19.1081,19.1251,18.9558,18.9812,464500.0
2009-05-19 14:00:00,44.87,44.93,44.6,44.89,477700.0,18.9854,19.0108,18.8712,18.9939,477700.0
2009-05-19 14:30:00,44.87,45.07,44.84,44.97,483000.0,18.9854,19.0701,18.9727,19.0277,483000.0
2009-05-19 15:00:00,44.97,45.08,44.89,44.98,278400.0,19.0277,19.0743,18.9939,19.032,278400.0
2009-05-19 15:30:00,44.97,44.99,44.19,44.34,568600.0,19.0277,19.0362,18.6977,18.7612,568600.0
2009-05-20 09:30:00,44.24,44.72,44.2,44.41,329000.0,18.8904,19.0954,18.8733,18.963,329000.0
2009-05-20 10:00:00,44.42,44.59,44.22,44.47,175300.0,18.9673,19.0399,18.8819,18.9886,175300.0
2009-05-20 10:30:00,44.48,44.55,44.2,44.23,253800.0,18.9929,19.0228,18.8733,18.8861,253800.0
2009-05-20 11:00:00,44.22,44.26,43.95,44.12,385500.0,18.8819,18.8989,18.7666,18.8392,385500.0
2009-05-20 11:30:00,44.14,44.24,43.8,43.81,206600.0,18.8477,18.8904,18.7025,18.7068,206600.0
2009-05-20 12:00:00,43.8,43.93,43.8,43.89,95500.0,18.7025,18.758,18.7025,18.741,95500.0
2009-05-20 12:30:00,43.89,43.9,43.62,43.73,155100.0,18.741,18.7452,18.6257,18.6726,155100.0
2009-05-20 13:00:00,43.74,43.91,43.72,43.89,131900.0,18.6769,18.7495,18.6684,18.741,131900.0
2009-05-20 13:30:00,43.89,44.14,43.84,44.0,176700.0,18.741,18.8477,18.7196,18.7879,176700.0
2009-05-20 14:00:00,43.99,44.07,43.77,43.92,166700.0,18.7837,18.8178,18.6897,18.7538,166700.0
2009-05-20 14:30:00,43.92,44.05,43.75,43.97,109700.0,18.7538,18.8093,18.6812,18.7751,109700.0
2009-05-20 15:00:00,43.96,43.97,43.52,43.64,210500.0,18.7708,18.7751,18.583,18.6342,210500.0
2009-05-20 15:30:00,43.63,43.72,43.3,43.53,460100.0,18.6299,18.6684,18.489,18.5872,460100.0
2009-05-21 09:30:00,42.45,42.8,42.39,42.56,370800.0,18.1261,18.2755,18.1005,18.173,370800.0
2009-05-21 10:00:00,42.54,42.89,42.15,42.22,340300.0,18.1645,18.314,17.998,18.0279,340300.0
2009-05-21 10:30:00,42.22,42.44,42.18,42.31,101900.0,18.0279,18.1218,18.0108,18.0663,101900.0
2009-05-21 11:00:00,42.31,42.75,42.29,42.64,126600.0,18.0663,18.2542,18.0578,18.2072,126600.0
2009-05-21 11:30:00,42.65,43.07,42.58,43.04,103000.0,18.2115,18.3908,18.1816,18.378,103000.0
2009-05-21 12:00:00,43.03,43.04,42.77,42.8,146700.0,18.3737,18.378,18.2627,18.2755,146700.0
2009-05-21 12:30:00,42.79,43.13,42.77,43.06,386900.0,18.2713,18.4164,18.2627,18.3865,386900.0
2009-05-21 13:00:00,43.05,43.15,42.72,42.78,277800.0,18.3823,18.425,18.2414,18.267,277800.0
2009-05-21 13:30:00,42.78,42.93,42.74,42.85,54800.0,18.267,18.331,18.2499,18.2969,54800.0
2009-05-21 14:00:00,42.84,42.92,42.6,42.71,163500.0,18.2926,18.3268,18.1901,18.2371,163500.0
2009-05-21 14:30:00,42.7,42.77,42.42,42.64,116000.0,18.2328,18.2627,18.1133,18.2072,116000.0
2009-05-21 15:00:00,42.64,42.71,42.45,42.55,165800.0,18.2072,18.2371,18.1261,18.1688,165800.0
2009-05-21 15:30:00,42.55,42.81,42.5,42.7,494600.0,18.1688,18.2798,18.1474,18.2328,494600.0
2009-05-22 09:30:00,42.8,42.81,42.4,42.58,185900.0,18.2755,18.2798,18.1047,18.1816,185900.0
2009-05-22 10:00:00,42.52,42.77,42.4,42.69,176600.0,18.156,18.2627,18.1047,18.2286,176600.0
2009-05-22 10:30:00,42.68,42.8,42.5,42.71,157600.0,18.2243,18.2755,18.1474,18.2371,157600.0
2009-05-22 11:00:00,42.7,43.01,42.64,42.67,143800.0,18.2328,18.3652,18.2072,18.22,143800.0
2009-05-22 11:30:00,42.7,42.88,42.62,42.76,80700.0,18.2328,18.3097,18.1987,18.2584,80700.0
2009-05-22 12:00:00,42.76,42.87,42.55,42.57,55100.0,18.2584,18.3054,18.1688,18.1773,55100.0
2009-05-22 12:30:00,42.55,42.77,42.51,42.73,53200.0,18.1688,18.2627,18.1517,18.2456,53200.0
2009-05-22 13:00:00,42.74,42.84,42.67,42.77,37700.0,18.2499,18.2926,18.22,18.2627,37700.0
2009-05-22 13:30:00,42.73,42.78,42.55,42.65,53800.0,18.2456,18.267,18.1688,18.2115,53800.0
2009-05-22 14:00:00,42.68,42.69,42.52,42.64,66200.0,18.2243,18.2286,18.156,18.2072,66200.0
2009-05-22 14:30:00,42.61,42.8,42.6,42.76,42600.0,18.1944,18.2755,18.1901,18.2584,42600.0
2009-05-22 15:00:00,42.76,42.83,42.61,42.65,95400.0,18.2584,18.2883,18.1944,18.2115,95400.0
2009-05-22 15:30:00,42.64,42.75,42.45,42.48,208400.0,18.2072,18.2542,18.1261,18.1389,208400.0
2009-05-26 09:30:00,41.51,41.95,41.43,41.85,286400.0,17.7247,17.9126,17.6905,17.8699,286400.0
2009-05-26 10:00:00,41.88,43.12,41.88,42.8,402700.0,17.8827,18.4122,17.8827,18.2755,402700.0
2009-05-26 10:30:00,42.87,43.34,42.8,43.2,170500.0,18.3054,18.5061,18.2755,18.4463,170500.0
2009-05-26 11:00:00,43.21,43.47,43.11,43.41,260000.0,18.4506,18.5616,18.4079,18.536,260000.0
2009-05-26 11:30:00,43.45,43.5,43.14,43.25,114100.0,18.5531,18.5744,18.4207,18.4677,114100.0
2009-05-26 12:00:00,43.26,43.4,43.2,43.4,38700.0,18.4719,18.5317,18.4463,18.5317,38700.0
2009-05-26 12:30:00,43.41,43.52,43.29,43.5,60200.0,18.536,18.583,18.4848,18.5744,60200.0
2009-05-26 13:00:00,43.49,43.53,43.27,43.33,64400.0,18.5702,18.5872,18.4762,18.5018,64400.0
2009-05-26 13:30:00,43.33,43.54,43.25,43.54,70500.0,18.5018,18.5915,18.4677,18.5915,70500.0
2009-05-26 14:00:00,43.55,43.63,43.47,43.49,92000.0,18.5958,18.6299,18.5616,18.5702,92000.0
2009-05-26 14:30:00,43.5,43.7,43.42,43.44,225600.0,18.5744,18.6598,18.5403,18.5488,225600.0
2009-05-26 15:00:00,43.45,43.64,43.36,43.42,190300.0,18.5531,18.6342,18.5146,18.5403,190300.0
2009-05-26 15:30:00,43.4,43.47,43.18,43.34,282700.0,18.5317,18.5616,18.4378,18.5061,282700.0
2009-05-27 09:30:00,44.63,44.67,44.19,44.62,211000.0,19.0569,19.074,18.8691,19.0527,211000.0
2009-05-27 10:00:00,44.63,44.69,44.05,44.38,246200.0,19.0569,19.0825,18.8093,18.9502,246200.0
2009-05-27 10:30:00,44.39,44.47,44.17,44.42,195400.0,18.9545,18.9886,18.8605,18.9673,195400.0
2009-05-27 11:00:00,44.42,44.74,44.27,44.72,320000.0,18.9673,19.1039,18.9032,19.0954,320000.0
2009-05-27 11:30:00,44.68,44.71,44.18,44.23,206500.0,19.0783,19.0911,18.8648,18.8861,206500.0
2009-05-27 12:00:00,44.21,44.64,44.21,44.54,79200.0,18.8776,19.0612,18.8776,19.0185,79200.0
2009-05-27 12:30:00,44.54,44.54,44.31,44.38,62900.0,19.0185,19.0185,18.9203,18.9502,62900.0
2009-05-27 13:00:00,44.36,44.5,44.33,44.38,95800.0,18.9416,19.0014,18.9288,18.9502,95800.0
2009-05-27 13:30:00,44.4,44.42,43.99,44.12,108200.0,18.9587,18.9673,18.7837,18.8392,108200.0
2009-05-27 14:00:00,44.12,44.14,43.95,44.05,159400.0,18.8392,18.8477,18.7666,18.8093,159400.0
2009-05-27 14:30:00,44.04,44.21,43.94,44.02,143100.0,18.805,18.8776,18.7623,18.7965,143100.0
2009-05-27 15:00:00,44.01,44.08,43.64,43.69,245500.0,18.7922,18.8221,18.6342,18.6556,245500.0
2009-05-27 15:30:00,43.68,43.76,43.38,43.46,318800.0,18.6513,18.6854,18.5232,18.5573,318800.0
2009-05-28 09:30:00,43.34,43.59,43.13,43.29,270300.0,18.5061,18.6129,18.4164,18.4848,270300.0
2009-05-28 10:00:00,43.28,43.29,42.72,42.93,306700.0,18.4805,18.4848,18.2414,18.331,306700.0
2009-05-28 10:30:00,42.94,43.17,42.84,43.17,190500.0,18.3353,18.4335,18.2926,18.4335,190500.0
2009-05-28 11:00:00,43.19,43.78,43.12,43.73,171500.0,18.4421,18.694,18.4122,18.6726,171500.0
2009-05-28 11:30:00,43.74,43.79,43.5,43.71,102900.0,18.6769,18.6983,18.5744,18.6641,102900.0
2009-05-28 12:00:00,43.71,43.75,43.3,43.34,43600.0,18.6641,18.6812,18.489,18.5061,43600.0
2009-05-28 12:30:00,43.34,43.35,43.09,43.2,49300.0,18.5061,18.5104,18.3994,18.4463,49300.0
2009-05-28 13:00:00,43.2,43.8,43.18,43.69,151300.0,18.4463,18.7025,18.4378,18.6556,151300.0
2009-05-28 13:30:00,43.68,43.71,43.46,43.66,41100.0,18.6513,18.6641,18.5573,18.6427,41100.0
2009-05-28 14:00:00,43.64,43.9,43.58,43.84,67300.0,18.6342,18.7452,18.6086,18.7196,67300.0
2009-05-28 14:30:00,43.86,43.91,43.73,43.82,89000.0,18.7281,18.7495,18.6726,18.7111,89000.0
2009-05-28 15:00:00,43.82,43.88,43.62,43.82,96700.0,18.7111,18.7367,18.6257,18.7111,96700.0
2009-05-28 15:30:00,43.81,43.93,43.71,43.87,263200.0,18.7068,18.758,18.6641,18.7324,263200.0
2009-05-29 09:30:00,45.69,45.75,45.22,45.55,565000.0,19.5095,19.5352,19.3089,19.4498,565000.0
2009-05-29 10:00:00,45.55,45.68,45.33,45.45,234600.0,19.4498,19.5053,19.3558,19.4071,234600.0
2009-05-29 10:30:00,45.46,45.52,45.18,45.38,139300.0,19.4113,19.437,19.2918,19.3772,139300.0
2009-05-29 11:00:00,45.38,45.5,44.9,44.9,222200.0,19.3772,19.4284,19.1722,19.1722,222200.0
2009-05-29 11:30:00,44.88,45.28,44.86,45.01,171600.0,19.1637,19.3345,19.1551,19.2192,171600.0
2009-05-29 12:00:00,45.01,45.22,44.99,45.14,75600.0,19.2192,19.3089,19.2106,19.2747,75600.0
2009-05-29 12:30:00,45.12,45.17,45.05,45.15,48100.0,19.2662,19.2875,19.2363,19.279,48100.0
2009-05-29 13:00:00,45.16,45.25,45.14,45.25,39300.0,19.2832,19.3217,19.2747,19.3217,39300.0
2009-05-29 13:30:00,45.22,45.41,45.22,45.35,116300.0,19.3089,19.39,19.3089,19.3644,116300.0
2009-05-29 14:00:00,45.35,45.45,45.25,45.36,151300.0,19.3644,19.4071,19.3217,19.3686,151300.0
2009-05-29 14:30:00,45.38,45.4,45.03,45.23,163300.0,19.3772,19.3857,19.2277,19.3131,163300.0
2009-05-29 15:00:00,45.21,45.43,45.16,45.26,110100.0,19.3046,19.3985,19.2832,19.3259,110100.0
2009-05-29 15:30:00,45.25,45.63,45.18,45.53,343800.0,19.3217,19.4839,19.2918,19.4412,343800.0
2009-06-01 09:30:00,44.86,45.33,44.71,45.26,471900.0,19.1551,19.3558,19.0911,19.3259,471900.0
2009-06-01 10:00:00,45.25,45.58,45.25,45.25,408700.0,19.3217,19.4626,19.3217,19.3217,408700.0
2009-06-01 10:30:00,45.25,45.57,45.21,45.5,363800.0,19.3217,19.4583,19.3046,19.4284,363800.0
2009-06-01 11:00:00,45.49,45.55,45.43,45.48,301900.0,19.4241,19.4498,19.3985,19.4199,301900.0
2009-06-01 11:30:00,45.5,45.67,45.45,45.6,130500.0,19.4284,19.501,19.4071,19.4711,130500.0
2009-06-01 12:00:00,45.6,45.75,45.54,45.72,198500.0,19.4711,19.5352,19.4455,19.5224,198500.0
2009-06-01 12:30:00,45.72,45.8,45.51,45.53,101900.0,19.5224,19.5565,19.4327,19.4412,101900.0
2009-06-01 13:00:00,45.52,45.72,45.48,45.65,150000.0,19.437,19.5224,19.4199,19.4925,150000.0
2009-06-01 13:30:00,45.64,45.74,45.48,45.71,95100.0,19.4882,19.5309,19.4199,19.5181,95100.0
2009-06-01 14:00:00,45.73,45.8,45.57,45.57,106800.0,19.5266,19.5565,19.4583,19.4583,106800.0
2009-06-01 14:30:00,45.54,45.57,45.19,45.35,216400.0,19.4455,19.4583,19.296,19.3644,216400.0
2009-06-01 15:00:00,45.35,45.41,45.11,45.38,80100.0,19.3644,19.39,19.2619,19.3772,80100.0
2009-06-01 15:30:00,45.41,45.69,45.25,45.5,244200.0,19.39,19.5095,19.3217,19.4284,244200.0
2009-06-02 09:30:00,44.48,44.78,44.27,44.78,390500.0,18.9929,19.121,18.9032,19.121,390500.0
2009-06-02 10:00:00,44.81,45.08,44.62,45.0,270400.0,19.1338,19.2491,19.0527,19.2149,270400.0
2009-06-02 10:30:00,45.02,45.09,44.86,44.91,190500.0,19.2235,19.2533,19.1551,19.1765,190500.0
2009-06-02 11:00:00,44.94,45.01,44.5,44.61,314400.0,19.1893,19.2192,19.0014,19.0484,314400.0
2009-06-02 11:30:00,44.62,44.69,44.4,44.55,172600.0,19.0527,19.0825,18.9587,19.0228,172600.0
2009-06-02 12:00:00,44.55,44.68,44.52,44.58,96700.0,19.0228,19.0783,19.01,19.0356,96700.0
2009-06-02 12:30:00,44.6,44.89,44.57,44.86,112100.0,19.0441,19.1679,19.0313,19.1551,112100.0
2009-06-02 13:00:00,44.84,44.94,44.75,44.92,115800.0,19.1466,19.1893,19.1082,19.1808,115800.0
2009-06-02 13:30:00,44.89,44.99,44.89,44.95,75200.0,19.1679,19.2106,19.1679,19.1936,75200.0
2009-06-02 14:00:00,44.94,45.0,44.84,44.97,96400.0,19.1893,19.2149,19.1466,19.2021,96400.0
2009-06-02 14:30:00,44.96,45.01,44.9,44.93,99600.0,19.1978,19.2192,19.1722,19.185,99600.0
2009-06-02 15:00:00,44.93,45.08,44.92,45.01,255000.0,19.185,19.2491,19.1808,19.2192,255000.0
2009-06-02 15:30:00,45.01,45.09,44.71,44.76,359800.0,19.2192,19.2533,19.0911,19.1124,359800.0
2009-06-03 09:30:00,43.3,43.59,43.12,43.2,556000.0,18.489,18.6129,18.4122,18.4463,556000.0
2009-06-03 10:00:00,43.18,43.33,43.05,43.28,430200.0,18.4378,18.5018,18.3823,18.4805,430200.0
2009-06-03 10:30:00,43.27,43.6,43.23,43.57,274200.0,18.4762,18.6171,18.4591,18.6043,274200.0
2009-06-03 11:00:00,43.57,43.66,43.25,43.6,290300.0,18.6043,18.6427,18.4677,18.6171,290300.0
2009-06-03 11:30:00,43.59,43.74,43.55,43.74,144500.0,18.6129,18.6769,18.5958,18.6769,144500.0
2009-06-03 12:00:00,43.72,43.73,43.53,43.53,97500.0,18.6684,18.6726,18.5872,18.5872,97500.0
2009-06-03 12:30:00,43.51,43.56,43.27,43.27,111300.0,18.5787,18.6,18.4762,18.4762,111300.0
2009-06-03 13:00:00,43.28,43.39,43.25,43.29,260800.0,18.4805,18.5275,18.4677,18.4848,260800.0
2009-06-03 13:30:00,43.3,43.4,43.25,43.34,262600.0,18.489,18.5317,18.4677,18.5061,262600.0
2009-06-03 14:00:00,43.31,43.43,43.2,43.35,160900.0,18.4933,18.5445,18.4463,18.5104,160900.0
2009-06-03 14:30:00,43.34,43.58,43.3,43.53,184200.0,18.5061,18.6086,18.489,18.5872,184200.0
2009-06-03 15:00:00,43.53,43.6,43.23,43.23,144800.0,18.5872,18.6171,18.4591,18.4591,144800.0
2009-06-03 15:30:00,43.23,43.65,43.13,43.55,367300.0,18.4591,18.6385,18.4164,18.5958,367300.0
2009-06-04 09:30:00,42.9,43.18,42.73,42.88,357500.0,18.3182,18.4378,18.2456,18.3097,357500.0
2009-06-04 10:00:00,42.89,42.96,42.59,42.9,276300.0,18.314,18.3438,18.1859,18.3182,276300.0
2009-06-04 10:30:00,42.92,43.35,42.76,43.34,278900.0,18.3268,18.5104,18.2584,18.5061,278900.0
2009-06-04 11:00:00,43.35,43.44,43.25,43.35,189500.0,18.5104,18.5488,18.4677,18.5104,189500.0
2009-06-04 11:30:00,43.35,43.52,43.28,43.32,98900.0,18.5104,18.583,18.4805,18.4976,98900.0
2009-06-04 12:00:00,43.29,43.33,43.13,43.28,89500.0,18.4848,18.5018,18.4164,18.4805,89500.0
2009-06-04 12:30:00,43.26,43.41,43.2,43.27,39600.0,18.4719,18.536,18.4463,18.4762,39600.0
2009-06-04 13:00:00,43.29,43.58,43.29,43.58,40200.0,18.4848,18.6086,18.4848,18.6086,40200.0
2009-06-04 13:30:00,43.58,43.6,43.49,43.6,74500.0,18.6086,18.6171,18.5702,18.6171,74500.0
2009-06-04 14:00:00,43.6,43.84,43.49,43.8,139000.0,18.6171,18.7196,18.5702,18.7025,139000.0
2009-06-04 14:30:00,43.79,43.82,43.53,43.75,108600.0,18.6983,18.7111,18.5872,18.6812,108600.0
2009-06-04 15:00:00,43.74,43.79,43.59,43.76,125100.0,18.6769,18.6983,18.6129,18.6854,125100.0
2009-06-04 15:30:00,43.75,43.79,43.64,43.7,284700.0,18.6812,18.6983,18.6342,18.6598,284700.0
2009-06-05 09:30:00,42.84,42.98,42.3,42.33,633600.0,18.2926,18.3524,18.062,18.0748,633600.0
2009-06-05 10:00:00,42.36,42.36,41.83,42.08,514000.0,18.0876,18.0876,17.8613,17.9681,514000.0
2009-06-05 10:30:00,42.06,42.29,41.98,42.08,292700.0,17.9595,18.0578,17.9254,17.9681,292700.0
2009-06-05 11:00:00,42.09,42.28,41.97,42.07,269500.0,17.9724,18.0535,17.9211,17.9638,269500.0
2009-06-05 11:30:00,42.07,42.4,42.0,42.36,107800.0,17.9638,18.1047,17.9339,18.0876,107800.0
2009-06-05 12:00:00,42.35,42.47,42.25,42.4,90200.0,18.0834,18.1346,18.0407,18.1047,90200.0
2009-06-05 12:30:00,42.4,42.41,42.29,42.38,40500.0,18.1047,18.109,18.0578,18.0962,40500.0
2009-06-05 13:00:00,42.38,42.38,42.17,42.17,56500.0,18.0962,18.0962,18.0065,18.0065,56500.0
2009-06-05 13:30:00,42.18,42.3,42.1,42.16,67100.0,18.0108,18.062,17.9766,18.0022,67100.0
2009-06-05 14:00:00,42.17,42.2,41.85,41.92,92400.0,18.0065,18.0193,17.8699,17.8998,92400.0
2009-06-05 14:30:00,41.92,42.16,41.84,42.15,152100.0,17.8998,18.0022,17.8656,17.998,152100.0
2009-06-05 15:00:00,42.14,42.27,42.06,42.16,216100.0,17.9937,18.0492,17.9595,18.0022,216100.0
2009-06-05 15:30:00,42.16,42.35,42.13,42.18,288100.0,18.0022,18.0834,17.9894,18.0108,288100.0
2009-06-08 09:30:00,42.04,42.22,41.68,41.74,344500.0,17.951,18.0279,17.7973,17.8229,344500.0
2009-06-08 10:00:00,41.72,41.95,41.6,41.79,203300.0,17.8144,17.9126,17.7631,17.8443,203300.0
2009-06-08 10:30:00,41.78,42.27,41.78,42.12,107700.0,17.84,18.0492,17.84,17.9852,107700.0
2009-06-08 11:00:00,42.11,42.3,41.89,41.95,92400.0,17.9809,18.062,17.887,17.9126,92400.0
2009-06-08 11:30:00,41.93,42.16,41.9,42.13,161500.0,17.904,18.0022,17.8912,17.9894,161500.0
2009-06-08 12:00:00,42.14,42.17,41.96,42.0,151700.0,17.9937,18.0065,17.9168,17.9339,151700.0
2009-06-08 12:30:00,42.0,42.15,41.89,42.14,87900.0,17.9339,17.998,17.887,17.9937,87900.0
2009-06-08 13:00:00,42.15,42.18,42.08,42.13,63000.0,17.998,18.0108,17.9681,17.9894,63000.0
2009-06-08 13:30:00,42.14,42.22,42.04,42.18,78900.0,17.9937,18.0279,17.951,18.0108,78900.0
2009-06-08 14:00:00,42.21,42.21,42.04,42.07,111700.0,18.0236,18.0236,17.951,17.9638,111700.0
2009-06-08 14:30:00,42.09,42.21,42.05,42.15,85200.0,17.9724,18.0236,17.9553,17.998,85200.0
2009-06-08 15:00:00,42.17,42.39,42.09,42.35,248800.0,18.0065,18.1005,17.9724,18.0834,248800.0
2009-06-08 15:30:00,42.36,42.66,42.26,42.26,359900.0,18.0876,18.2157,18.0449,18.0449,359900.0
2009-06-09 09:30:00,42.47,42.52,42.17,42.4,230700.0,18.1346,18.156,18.0065,18.1047,230700.0
2009-06-09 10:00:00,42.4,42.56,42.31,42.38,190000.0,18.1047,18.173,18.0663,18.0962,190000.0
2009-06-09 10:30:00,42.37,42.73,42.3,42.33,160100.0,18.0919,18.2456,18.062,18.0748,160100.0
2009-06-09 11:00:00,42.31,42.43,42.13,42.32,48400.0,18.0663,18.1175,17.9894,18.0706,48400.0
2009-06-09 11:30:00,42.33,42.46,42.2,42.27,75800.0,18.0748,18.1303,18.0193,18.0492,75800.0
2009-06-09 12:00:00,42.24,42.58,42.24,42.52,47400.0,18.0364,18.1816,18.0364,18.156,47400.0
2009-06-09 12:30:00,42.52,42.55,42.36,42.46,44500.0,18.156,18.1688,18.0876,18.1303,44500.0
2009-06-09 13:00:00,42.43,42.51,42.31,42.42,65500.0,18.1175,18.1517,18.0663,18.1133,65500.0
2009-06-09 13:30:00,42.42,42.48,42.31,42.47,72700.0,18.1133,18.1389,18.0663,18.1346,72700.0
2009-06-09 14:00:00,42.46,42.59,42.43,42.59,123200.0,18.1303,18.1859,18.1175,18.1859,123200.0
2009-06-09 14:30:00,42.6,42.67,42.43,42.55,90200.0,18.1901,18.22,18.1175,18.1688,90200.0
2009-06-09 15:00:00,42.57,42.59,42.33,42.4,117900.0,18.1773,18.1859,18.0748,18.1047,117900.0
2009-06-09 15:30:00,42.38,42.5,42.24,42.38,271600.0,18.0962,18.1474,18.0364,18.0962,271600.0
2009-06-10 09:30:00,44.44,44.49,43.98,44.33,444100.0,18.9758,18.9972,18.7794,18.9288,444100.0
2009-06-10 10:00:00,44.34,44.35,44.04,44.35,341100.0,18.9331,18.9374,18.805,18.9374,341100.0
2009-06-10 10:30:00,44.35,44.46,44.12,44.38,223200.0,18.9374,18.9843,18.8392,18.9502,223200.0
2009-06-10 11:00:00,44.38,44.4,43.94,44.06,424500.0,18.9502,18.9587,18.7623,18.8135,424500.0
2009-06-10 11:30:00,44.09,44.14,43.94,43.94,63400.0,18.8264,18.8477,18.7623,18.7623,63400.0
2009-06-10 12:00:00,43.94,44.05,43.81,43.91,111700.0,18.7623,18.8093,18.7068,18.7495,111700.0
2009-06-10 12:30:00,43.91,43.97,43.83,43.96,36700.0,18.7495,18.7751,18.7153,18.7708,36700.0
2009-06-10 13:00:00,43.96,43.96,43.5,43.63,146100.0,18.7708,18.7708,18.5744,18.6299,146100.0
2009-06-10 13:30:00,43.63,43.65,43.28,43.44,142800.0,18.6299,18.6385,18.4805,18.5488,142800.0
2009-06-10 14:00:00,43.43,43.52,43.26,43.46,131000.0,18.5445,18.583,18.4719,18.5573,131000.0
2009-06-10 14:30:00,43.46,43.64,43.4,43.6,79500.0,18.5573,18.6342,18.5317,18.6171,79500.0
2009-06-10 15:00:00,43.59,43.62,43.42,43.46,151100.0,18.6129,18.6257,18.5403,18.5573,151100.0
2009-06-10 15:30:00,43.46,43.75,43.46,43.66,302800.0,18.5573,18.6812,18.5573,18.6427,302800.0
2009-06-11 09:30:00,45.39,45.76,45.39,45.63,554700.0,19.3814,19.5394,19.3814,19.4839,554700.0
2009-06-11 10:00:00,45.62,45.94,45.58,45.89,319500.0,19.4797,19.6163,19.4626,19.5949,319500.0
2009-06-11 10:30:00,45.88,46.0,45.79,45.89,224700.0,19.5907,19.6419,19.5522,19.5949,224700.0
2009-06-11 11:00:00,45.9,46.03,45.83,45.89,176000.0,19.5992,19.6547,19.5693,19.5949,176000.0
2009-06-11 11:30:00,45.9,45.92,45.5,45.61,184000.0,19.5992,19.6078,19.4284,19.4754,184000.0
2009-06-11 12:00:00,45.59,45.64,45.39,45.53,77000.0,19.4668,19.4882,19.3814,19.4412,77000.0
2009-06-11 12:30:00,45.53,45.75,45.49,45.75,64900.0,19.4412,19.5352,19.4241,19.5352,64900.0
2009-06-11 13:00:00,45.73,45.99,45.7,45.96,119800.0,19.5266,19.6376,19.5138,19.6248,119800.0
2009-06-11 13:30:00,45.97,46.05,45.74,45.74,106800.0,19.6291,19.6633,19.5309,19.5309,106800.0
2009-06-11 14:00:00,45.76,45.93,45.7,45.89,139000.0,19.5394,19.612,19.5138,19.5949,139000.0
2009-06-11 14:30:00,45.89,45.95,45.66,45.78,155400.0,19.5949,19.6206,19.4967,19.548,155400.0
2009-06-11 15:00:00,45.76,45.85,45.61,45.62,169800.0,19.5394,19.5779,19.4754,19.4797,169800.0
2009-06-11 15:30:00,45.61,45.63,45.24,45.3,463400.0,19.4754,19.4839,19.3174,19.343,463400.0
2009-06-12 09:30:00,45.25,45.37,45.07,45.29,154900.0,19.3217,19.3729,19.2448,19.3387,154900.0
2009-06-12 10:00:00,45.25,45.49,45.21,45.41,118600.0,19.3217,19.4241,19.3046,19.39,118600.0
2009-06-12 10:30:00,45.38,45.74,45.33,45.61,132200.0,19.3772,19.5309,19.3558,19.4754,132200.0
2009-06-12 11:00:00,45.59,45.73,45.36,45.43,69700.0,19.4668,19.5266,19.3686,19.3985,69700.0
2009-06-12 11:30:00,45.42,45.42,45.2,45.3,36100.0,19.3943,19.3943,19.3003,19.343,36100.0
2009-06-12 12:00:00,45.33,45.37,45.21,45.23,30600.0,19.3558,19.3729,19.3046,19.3131,30600.0
2009-06-12 12:30:00,45.24,45.33,45.19,45.27,63200.0,19.3174,19.3558,19.296,19.3302,63200.0
2009-06-12 13:00:00,45.27,45.3,45.18,45.21,56600.0,19.3302,19.343,19.2918,19.3046,56600.0
2009-06-12 13:30:00,45.19,45.27,45.17,45.2,24900.0,19.296,19.3302,19.2875,19.3003,24900.0
2009-06-12 14:00:00,45.21,45.22,45.09,45.13,59300.0,19.3046,19.3089,19.2533,19.2704,59300.0
2009-06-12 14:30:00,45.1,45.35,45.1,45.18,145600.0,19.2576,19.3644,19.2576,19.2918,145600.0
2009-06-12 15:00:00,45.21,45.34,45.19,45.31,51900.0,19.3046,19.3601,19.296,19.3473,51900.0
2009-06-12 15:30:00,45.31,45.32,45.1,45.22,160300.0,19.3473,19.3516,19.2576,19.3089,160300.0
2009-06-15 09:30:00,44.26,44.26,43.66,43.92,271200.0,18.8989,18.8989,18.6427,18.7538,271200.0
2009-06-15 10:00:00,43.9,43.9,43.76,43.85,132200.0,18.7452,18.7452,18.6854,18.7239,132200.0
2009-06-15 10:30:00,43.87,43.88,43.34,43.59,141600.0,18.7324,18.7367,18.5061,18.6129,141600.0
2009-06-15 11:00:00,43.6,43.6,43.26,43.41,279600.0,18.6171,18.6171,18.4719,18.536,279600.0
2009-06-15 11:30:00,43.4,43.62,43.33,43.48,126400.0,18.5317,18.6257,18.5018,18.5659,126400.0
2009-06-15 12:00:00,43.48,43.5,43.28,43.32,43200.0,18.5659,18.5744,18.4805,18.4976,43200.0
2009-06-15 12:30:00,43.32,43.5,43.32,43.5,60500.0,18.4976,18.5744,18.4976,18.5744,60500.0
2009-06-15 13:00:00,43.49,43.5,43.35,43.38,40500.0,18.5702,18.5744,18.5104,18.5232,40500.0
2009-06-15 13:30:00,43.37,43.41,43.3,43.37,44900.0,18.5189,18.536,18.489,18.5189,44900.0
2009-06-15 14:00:00,43.37,43.47,43.31,43.41,62000.0,18.5189,18.5616,18.4933,18.536,62000.0
2009-06-15 14:30:00,43.41,43.43,43.3,43.43,69200.0,18.536,18.5445,18.489,18.5445,69200.0
2009-06-15 15:00:00,43.44,43.5,43.32,43.43,80200.0,18.5488,18.5744,18.4976,18.5445,80200.0
2009-06-15 15:30:00,43.46,43.57,43.41,43.51,229000.0,18.5573,18.6043,18.536,18.5787,229000.0
2009-06-16 09:30:00,43.68,43.77,43.36,43.51,209600.0,18.6513,18.6897,18.5146,18.5787,209600.0
2009-06-16 10:00:00,43.5,43.69,43.29,43.34,112400.0,18.5744,18.6556,18.4848,18.5061,112400.0
2009-06-16 10:30:00,43.34,43.51,43.27,43.34,69700.0,18.5061,18.5787,18.4762,18.5061,69700.0
2009-06-16 11:00:00,43.35,43.61,43.18,43.26,115400.0,18.5104,18.6214,18.4378,18.4719,115400.0
2009-06-16 11:30:00,43.26,43.31,43.11,43.24,108300.0,18.4719,18.4933,18.4079,18.4634,108300.0
2009-06-16 12:00:00,43.23,43.23,43.13,43.17,52300.0,18.4591,18.4591,18.4164,18.4335,52300.0
2009-06-16 12:30:00,43.16,43.16,42.92,43.03,212800.0,18.4292,18.4292,18.3268,18.3737,212800.0
2009-06-16 13:00:00,43.01,43.01,42.79,42.93,97900.0,18.3652,18.3652,18.2713,18.331,97900.0
2009-06-16 13:30:00,42.93,43.02,42.83,42.96,88100.0,18.331,18.3695,18.2883,18.3438,88100.0
2009-06-16 14:00:00,42.94,42.98,42.79,42.87,152800.0,18.3353,18.3524,18.2713,18.3054,152800.0
2009-06-16 14:30:00,42.87,43.04,42.8,42.98,86400.0,18.3054,18.378,18.2755,18.3524,86400.0
2009-06-16 15:00:00,43.02,43.15,42.93,43.02,97900.0,18.3695,18.425,18.331,18.3695,97900.0
2009-06-16 15:30:00,43.03,43.15,42.81,42.87,219800.0,18.3737,18.425,18.2798,18.3054,219800.0
2009-06-17 09:30:00,43.35,43.5,43.22,43.22,364600.0,18.5104,18.5744,18.4549,18.4549,364600.0
2009-06-17 10:00:00,43.21,43.43,43.06,43.15,227000.0,18.4506,18.5445,18.3865,18.425,227000.0
2009-06-17 10:30:00,43.17,43.17,42.86,43.02,212100.0,18.4335,18.4335,18.3011,18.3695,212100.0
2009-06-17 11:00:00,43.03,43.16,42.98,43.02,203000.0,18.3737,18.4292,18.3524,18.3695,203000.0
2009-06-17 11:30:00,43.01,43.16,42.98,43.12,103600.0,18.3652,18.4292,18.3524,18.4122,103600.0
2009-06-17 12:00:00,43.12,43.46,43.12,43.34,58100.0,18.4122,18.5573,18.4122,18.5061,58100.0
2009-06-17 12:30:00,43.32,43.38,43.22,43.3,55800.0,18.4976,18.5232,18.4549,18.489,55800.0
2009-06-17 13:00:00,43.29,43.41,43.23,43.33,63300.0,18.4848,18.536,18.4591,18.5018,63300.0
2009-06-17 13:30:00,43.35,43.72,43.32,43.57,115000.0,18.5104,18.6684,18.4976,18.6043,115000.0
2009-06-17 14:00:00,43.57,43.81,43.56,43.78,125300.0,18.6043,18.7068,18.6,18.694,125300.0
2009-06-17 14:30:00,43.78,43.79,43.48,43.59,87700.0,18.694,18.6983,18.5659,18.6129,87700.0
2009-06-17 15:00:00,43.58,43.62,43.35,43.35,129900.0,18.6086,18.6257,18.5104,18.5104,129900.0
2009-06-17 15:30:00,43.34,43.5,43.24,43.32,285500.0,18.5061,18.5744,18.4634,18.4976,285500.0
2009-06-18 09:30:00,43.08,43.1,42.75,43.09,180600.0,18.3951,18.4036,18.2542,18.3994,180600.0
2009-06-18 10:00:00,43.07,43.53,43.07,43.39,243900.0,18.3908,18.5872,18.3908,18.5275,243900.0
2009-06-18 10:30:00,43.39,43.52,43.24,43.49,137000.0,18.5275,18.583,18.4634,18.5702,137000.0
2009-06-18 11:00:00,43.49,43.57,43.32,43.34,95600.0,18.5702,18.6043,18.4976,18.5061,95600.0
2009-06-18 11:30:00,43.38,43.4,42.96,43.07,122200.0,18.5232,18.5317,18.3438,18.3908,122200.0
2009-06-18 12:00:00,43.06,43.16,43.06,43.12,139900.0,18.3865,18.4292,18.3865,18.4122,139900.0
2009-06-18 12:30:00,43.12,43.32,43.11,43.32,63400.0,18.4122,18.4976,18.4079,18.4976,63400.0
2009-06-18 13:00:00,43.3,43.34,43.23,43.33,78400.0,18.489,18.5061,18.4591,18.5018,78400.0
2009-06-18 13:30:00,43.34,43.35,43.16,43.16,84600.0,18.5061,18.5104,18.4292,18.4292,84600.0
2009-06-18 14:00:00,43.16,43.18,42.86,42.96,122000.0,18.4292,18.4378,18.3011,18.3438,122000.0
2009-06-18 14:30:00,42.97,43.04,42.88,43.04,196200.0,18.3481,18.378,18.3097,18.378,196200.0
2009-06-18 15:00:00,43.05,43.29,42.96,43.2,205100.0,18.3823,18.4848,18.3438,18.4463,205100.0
2009-06-18 15:30:00,43.2,43.24,42.86,43.04,323000.0,18.4463,18.4634,18.3011,18.378,323000.0
2009-06-19 09:30:00,44.16,44.19,43.62,43.63,283300.0,18.8562,18.8691,18.6257,18.6299,283300.0
2009-06-19 10:00:00,43.62,43.65,43.38,43.45,151400.0,18.6257,18.6385,18.5232,18.5531,151400.0
2009-06-19 10:30:00,43.44,43.52,43.2,43.29,226800.0,18.5488,18.583,18.4463,18.4848,226800.0
2009-06-19 11:00:00,43.3,43.48,43.28,43.35,142100.0,18.489,18.5659,18.4805,18.5104,142100.0
2009-06-19 11:30:00,43.36,43.46,43.23,43.33,145500.0,18.5146,18.5573,18.4591,18.5018,145500.0
2009-06-19 12:00:00,43.33,43.34,43.13,43.19,73300.0,18.5018,18.5061,18.4164,18.4421,73300.0
2009-06-19 12:30:00,43.2,43.28,43.14,43.15,45400.0,18.4463,18.4805,18.4207,18.425,45400.0
2009-06-19 13:00:00,43.17,43.29,43.15,43.25,49400.0,18.4335,18.4848,18.425,18.4677,49400.0
2009-06-19 13:30:00,43.24,43.35,43.17,43.21,126400.0,18.4634,18.5104,18.4335,18.4506,126400.0
2009-06-19 14:00:00,43.21,43.28,43.08,43.14,100700.0,18.4506,18.4805,18.3951,18.4207,100700.0
2009-06-19 14:30:00,43.15,43.21,43.08,43.13,103800.0,18.425,18.4506,18.3951,18.4164,103800.0
2009-06-19 15:00:00,43.15,43.46,43.12,43.46,189000.0,18.425,18.5573,18.4122,18.5573,189000.0
2009-06-19 15:30:00,43.47,43.5,43.19,43.31,488200.0,18.5616,18.5744,18.4421,18.4933,488200.0
2009-06-22 09:30:00,42.87,42.95,42.62,42.65,251300.0,18.3054,18.3396,18.1987,18.2115,251300.0
2009-06-22 10:00:00,42.66,42.9,42.46,42.54,266900.0,18.2157,18.3182,18.1303,18.1645,266900.0
2009-06-22 10:30:00,42.52,42.52,42.23,42.32,127000.0,18.156,18.156,18.0321,18.0706,127000.0
2009-06-22 11:00:00,42.31,42.41,42.24,42.36,153700.0,18.0663,18.109,18.0364,18.0876,153700.0
2009-06-22 11:30:00,42.36,42.4,42.0,42.08,148100.0,18.0876,18.1047,17.9339,17.9681,148100.0
2009-06-22 12:00:00,42.07,42.2,42.0,42.12,58700.0,17.9638,18.0193,17.9339,17.9852,58700.0
2009-06-22 12:30:00,42.09,42.2,42.0,42.13,50900.0,17.9724,18.0193,17.9339,17.9894,50900.0
2009-06-22 13:00:00,42.13,42.13,41.87,41.94,55500.0,17.9894,17.9894,17.8784,17.9083,55500.0
2009-06-22 13:30:00,41.97,42.16,41.95,42.15,54400.0,17.9211,18.0022,17.9126,17.998,54400.0
2009-06-22 14:00:00,42.15,42.18,42.04,42.05,102100.0,17.998,18.0108,17.951,17.9553,102100.0
2009-06-22 14:30:00,42.05,42.15,41.97,42.02,87100.0,17.9553,17.998,17.9211,17.9425,87100.0
2009-06-22 15:00:00,42.02,42.13,41.88,41.92,136700.0,17.9425,17.9894,17.8827,17.8998,136700.0
2009-06-22 15:30:00,41.94,42.01,41.8,41.87,419100.0,17.9083,17.9382,17.8485,17.8784,419100.0
2009-06-23 09:30:00,42.15,42.28,41.98,42.16,329500.0,17.998,18.0535,17.9254,18.0022,329500.0
2009-06-23 10:00:00,42.15,42.37,41.87,41.88,189900.0,17.998,18.0919,17.8784,17.8827,189900.0
2009-06-23 10:30:00,41.88,42.02,41.81,41.9,140700.0,17.8827,17.9425,17.8528,17.8912,140700.0
2009-06-23 11:00:00,41.92,42.13,41.76,42.07,106400.0,17.8998,17.9894,17.8314,17.9638,106400.0
2009-06-23 11:30:00,42.08,42.23,42.03,42.18,46600.0,17.9681,18.0321,17.9467,18.0108,46600.0
2009-06-23 12:00:00,42.19,42.33,42.15,42.21,88000.0,18.0151,18.0748,17.998,18.0236,88000.0
2009-06-23 12:30:00,42.22,42.55,42.2,42.42,139100.0,18.0279,18.1688,18.0193,18.1133,139100.0
2009-06-23 13:00:00,42.4,42.62,42.31,42.33,122100.0,18.1047,18.1987,18.0663,18.0748,122100.0
2009-06-23 13:30:00,42.33,42.36,42.19,42.19,39300.0,18.0748,18.0876,18.0151,18.0151,39300.0
2009-06-23 14:00:00,42.17,42.45,42.15,42.34,55300.0,18.0065,18.1261,17.998,18.0791,55300.0
2009-06-23 14:30:00,42.33,42.44,42.24,42.27,49500.0,18.0748,18.1218,18.0364,18.0492,49500.0
2009-06-23 15:00:00,42.26,42.28,42.09,42.26,169900.0,18.0449,18.0535,17.9724,18.0449,169900.0
2009-06-23 15:30:00,42.24,42.29,42.13,42.2,245700.0,18.0364,18.0578,17.9894,18.0193,245700.0
2009-06-24 09:30:00,42.77,42.85,42.6,42.82,167200.0,18.2627,18.2969,18.1901,18.2841,167200.0
2009-06-24 10:00:00,42.81,42.96,42.69,42.89,203300.0,18.2798,18.3438,18.2286,18.314,203300.0
2009-06-24 10:30:00,42.93,43.12,42.89,42.92,139300.0,18.331,18.4122,18.314,18.3268,139300.0
2009-06-24 11:00:00,42.93,43.1,42.86,42.98,67900.0,18.331,18.4036,18.3011,18.3524,67900.0
2009-06-24 11:30:00,43.01,43.04,42.89,42.93,205600.0,18.3652,18.378,18.314,18.331,205600.0
2009-06-24 12:00:00,42.92,42.93,42.72,42.8,82200.0,18.3268,18.331,18.2414,18.2755,82200.0
2009-06-24 12:30:00,42.81,42.85,42.71,42.79,29800.0,18.2798,18.2969,18.2371,18.2713,29800.0
2009-06-24 13:00:00,42.79,42.95,42.79,42.93,18000.0,18.2713,18.3396,18.2713,18.331,18000.0
2009-06-24 13:30:00,42.94,42.96,42.85,42.87,60700.0,18.3353,18.3438,18.2969,18.3054,60700.0
2009-06-24 14:00:00,42.88,42.97,42.59,42.68,86900.0,18.3097,18.3481,18.1859,18.2243,86900.0
2009-06-24 14:30:00,42.65,42.7,42.31,42.57,137700.0,18.2115,18.2328,18.0663,18.1773,137700.0
2009-06-24 15:00:00,42.58,42.59,42.2,42.47,216400.0,18.1816,18.1859,18.0193,18.1346,216400.0
2009-06-24 15:30:00,42.47,42.52,42.3,42.4,196500.0,18.1346,18.156,18.062,18.1047,196500.0
2009-06-25 09:30:00,41.03,41.52,41.0,41.49,863700.0,17.5197,17.729,17.5069,17.7162,863700.0
2009-06-25 10:00:00,41.48,41.65,41.36,41.43,331000.0,17.7119,17.7845,17.6606,17.6905,331000.0
2009-06-25 10:30:00,41.44,41.5,41.06,41.13,126000.0,17.6948,17.7204,17.5325,17.5624,126000.0
2009-06-25 11:00:00,41.12,41.63,41.08,41.63,152000.0,17.5582,17.7759,17.5411,17.7759,152000.0
2009-06-25 11:30:00,41.65,41.82,41.55,41.81,176500.0,17.7845,17.8571,17.7418,17.8528,176500.0
2009-06-25 12:00:00,41.82,41.9,41.69,41.87,96200.0,17.8571,17.8912,17.8016,17.8784,96200.0
2009-06-25 12:30:00,41.88,41.9,41.77,41.78,76200.0,17.8827,17.8912,17.8357,17.84,76200.0
2009-06-25 13:00:00,41.78,42.1,41.73,42.1,84000.0,17.84,17.9766,17.8186,17.9766,84000.0
2009-06-25 13:30:00,42.09,42.11,41.91,41.98,93800.0,17.9724,17.9809,17.8955,17.9254,93800.0
2009-06-25 14:00:00,41.98,42.01,41.81,41.91,71800.0,17.9254,17.9382,17.8528,17.8955,71800.0
2009-06-25 14:30:00,41.92,42.09,41.85,41.96,342500.0,17.8998,17.9724,17.8699,17.9168,342500.0
2009-06-25 15:00:00,41.96,42.1,41.91,42.08,125500.0,17.9168,17.9766,17.8955,17.9681,125500.0
2009-06-25 15:30:00,42.09,42.24,41.86,42.21,206300.0,17.9724,18.0364,17.8741,18.0236,206300.0
2009-06-26 09:30:00,42.43,42.59,42.24,42.24,187200.0,18.1175,18.1859,18.0364,18.0364,187200.0
2009-06-26 10:00:00,42.23,42.48,42.18,42.47,121400.0,18.0321,18.1389,18.0108,18.1346,121400.0
2009-06-26 10:30:00,42.48,42.52,42.26,42.4,89300.0,18.1389,18.156,18.0449,18.1047,89300.0
2009-06-26 11:00:00,42.39,42.43,42.27,42.33,89200.0,18.1005,18.1175,18.0492,18.0748,89200.0
2009-06-26 11:30:00,42.32,42.48,42.3,42.42,133800.0,18.0706,18.1389,18.062,18.1133,133800.0
2009-06-26 12:00:00,42.44,42.57,42.42,42.52,64000.0,18.1218,18.1773,18.1133,18.156,64000.0
2009-06-26 12:30:00,42.52,42.64,42.47,42.62,47600.0,18.156,18.2072,18.1346,18.1987,47600.0
2009-06-26 13:00:00,42.62,42.75,42.52,42.7,125500.0,18.1987,18.2542,18.156,18.2328,125500.0
2009-06-26 13:30:00,42.69,42.72,42.6,42.62,54400.0,18.2286,18.2414,18.1901,18.1987,54400.0
2009-06-26 14:00:00,42.61,42.68,42.53,42.61,25900.0,18.1944,18.2243,18.1602,18.1944,25900.0
2009-06-26 14:30:00,42.62,42.74,42.6,42.72,109200.0,18.1987,18.2499,18.1901,18.2414,109200.0
2009-06-26 15:00:00,42.72,42.74,42.64,42.7,81300.0,18.2414,18.2499,18.2072,18.2328,81300.0
2009-06-26 15:30:00,42.7,42.8,42.47,42.5,324700.0,18.2328,18.2755,18.1346,18.1474,324700.0
2009-06-29 09:30:00,42.81,42.87,42.46,42.52,172600.0,18.2798,18.3054,18.1303,18.156,172600.0
2009-06-29 10:00:00,42.53,42.73,42.53,42.72,79200.0,18.1602,18.2456,18.1602,18.2414,79200.0
2009-06-29 10:30:00,42.72,42.77,42.59,42.62,95000.0,18.2414,18.2627,18.1859,18.1987,95000.0
2009-06-29 11:00:00,42.63,42.7,42.49,42.54,129800.0,18.2029,18.2328,18.1432,18.1645,129800.0
2009-06-29 11:30:00,42.58,42.65,42.49,42.52,103900.0,18.1816,18.2115,18.1432,18.156,103900.0
2009-06-29 12:00:00,42.55,42.6,42.48,42.59,26800.0,18.1688,18.1901,18.1389,18.1859,26800.0
2009-06-29 12:30:00,42.58,42.64,42.44,42.49,35000.0,18.1816,18.2072,18.1218,18.1432,35000.0
2009-06-29 13:00:00,42.47,42.53,42.43,42.43,17700.0,18.1346,18.1602,18.1175,18.1175,17700.0
2009-06-29 13:30:00,42.4,42.57,42.4,42.55,37300.0,18.1047,18.1773,18.1047,18.1688,37300.0
2009-06-29 14:00:00,42.54,42.54,42.37,42.38,55700.0,18.1645,18.1645,18.0919,18.0962,55700.0
2009-06-29 14:30:00,42.38,42.54,42.35,42.54,36400.0,18.0962,18.1645,18.0834,18.1645,36400.0
2009-06-29 15:00:00,42.52,42.66,42.52,42.63,47300.0,18.156,18.2157,18.156,18.2029,47300.0
2009-06-29 15:30:00,42.61,42.67,42.48,42.63,158300.0,18.1944,18.22,18.1389,18.2029,158300.0
2009-06-30 09:30:00,42.07,42.12,41.99,42.05,162000.0,17.9638,17.9852,17.9297,17.9553,162000.0
2009-06-30 10:00:00,42.05,42.05,41.33,41.46,253500.0,17.9553,17.9553,17.6478,17.7033,253500.0
2009-06-30 10:30:00,41.45,41.69,41.23,41.68,229600.0,17.6991,17.8016,17.6051,17.7973,229600.0
2009-06-30 11:00:00,41.68,41.75,41.5,41.68,101800.0,17.7973,17.8272,17.7204,17.7973,101800.0
2009-06-30 11:30:00,41.66,41.66,41.46,41.54,56600.0,17.7887,17.7887,17.7033,17.7375,56600.0
2009-06-30 12:00:00,41.56,41.63,41.52,41.63,21100.0,17.746,17.7759,17.729,17.7759,21100.0
2009-06-30 12:30:00,41.64,41.72,41.6,41.65,23300.0,17.7802,17.8144,17.7631,17.7845,23300.0
2009-06-30 13:00:00,41.64,41.69,41.59,41.6,92800.0,17.7802,17.8016,17.7589,17.7631,92800.0
2009-06-30 13:30:00,41.6,41.68,41.53,41.57,25300.0,17.7631,17.7973,17.7332,17.7503,25300.0
2009-06-30 14:00:00,41.57,41.68,41.55,41.68,11900.0,17.7503,17.7973,17.7418,17.7973,11900.0
2009-06-30 14:30:00,41.69,41.76,41.62,41.7,52000.0,17.8016,17.8314,17.7717,17.8058,52000.0
2009-06-30 15:00:00,41.7,41.75,41.61,41.69,39400.0,17.8058,17.8272,17.7674,17.8016,39400.0
2009-06-30 15:30:00,41.69,41.92,41.69,41.75,179700.0,17.8016,17.8998,17.8016,17.8272,179700.0
2009-07-01 09:30:00,41.89,42.31,41.88,42.19,163300.0,17.887,18.0663,17.8827,18.0151,163300.0
2009-07-01 10:00:00,42.21,42.25,42.03,42.21,105300.0,18.0236,18.0407,17.9467,18.0236,105300.0
2009-07-01 10:30:00,42.23,42.25,42.01,42.03,46400.0,18.0321,18.0407,17.9382,17.9467,46400.0
2009-07-01 11:00:00,42.04,42.18,42.04,42.1,106900.0,17.951,18.0108,17.951,17.9766,106900.0
2009-07-01 11:30:00,42.12,42.23,42.12,42.2,52900.0,17.9852,18.0321,17.9852,18.0193,52900.0
2009-07-01 12:00:00,42.21,42.3,42.12,42.22,58700.0,18.0236,18.062,17.9852,18.0279,58700.0
2009-07-01 12:30:00,42.23,42.23,42.15,42.16,37400.0,18.0321,18.0321,17.998,18.0022,37400.0
2009-07-01 13:00:00,42.17,42.32,42.13,42.32,81800.0,18.0065,18.0706,17.9894,18.0706,81800.0
2009-07-01 13:30:00,42.31,42.33,42.19,42.32,39600.0,18.0663,18.0748,18.0151,18.0706,39600.0
2009-07-01 14:00:00,42.32,42.33,42.13,42.19,28300.0,18.0706,18.0748,17.9894,18.0151,28300.0
2009-07-01 14:30:00,42.2,42.2,42.07,42.11,38400.0,18.0193,18.0193,17.9638,17.9809,38400.0
2009-07-01 15:00:00,42.12,42.17,42.03,42.04,108900.0,17.9852,18.0065,17.9467,17.951,108900.0
2009-07-01 15:30:00,42.04,42.16,41.94,42.01,220100.0,17.951,18.0022,17.9083,17.9382,220100.0
2009-07-02 09:30:00,41.95,41.95,41.45,41.47,219400.0,17.9126,17.9126,17.6991,17.7076,219400.0
2009-07-02 10:00:00,41.47,41.5,41.25,41.46,173000.0,17.7076,17.7204,17.6137,17.7033,173000.0
2009-07-02 10:30:00,41.43,41.44,41.22,41.31,104500.0,17.6905,17.6948,17.6009,17.6393,104500.0
2009-07-02 11:00:00,41.31,41.43,41.15,41.19,109500.0,17.6393,17.6905,17.571,17.5881,109500.0
2009-07-02 11:30:00,41.19,41.3,41.13,41.3,130100.0,17.5881,17.635,17.5624,17.635,130100.0
2009-07-02 12:00:00,41.29,41.32,41.2,41.21,57800.0,17.6308,17.6436,17.5923,17.5966,57800.0
2009-07-02 12:30:00,41.21,41.3,41.19,41.26,23400.0,17.5966,17.635,17.5881,17.6179,23400.0
2009-07-02 13:00:00,41.26,41.34,41.13,41.19,30200.0,17.6179,17.6521,17.5624,17.5881,30200.0
2009-07-02 13:30:00,41.18,41.26,41.15,41.22,44300.0,17.5838,17.6179,17.571,17.6009,44300.0
2009-07-02 14:00:00,41.21,41.29,41.14,41.2,59200.0,17.5966,17.6308,17.5667,17.5923,59200.0
2009-07-02 14:30:00,41.2,41.29,41.15,41.19,17600.0,17.5923,17.6308,17.571,17.5881,17600.0
2009-07-02 15:00:00,41.19,41.19,40.96,41.02,119300.0,17.5881,17.5881,17.4898,17.5155,119300.0
2009-07-02 15:30:00,41.04,41.24,40.95,41.14,217500.0,17.524,17.6094,17.4856,17.5667,217500.0
2009-07-06 09:30:00,40.89,41.24,40.81,41.24,202400.0,17.46,17.6094,17.4258,17.6094,202400.0
2009-07-06 10:00:00,41.24,41.45,41.04,41.2,172100.0,17.6094,17.6991,17.524,17.5923,172100.0
2009-07-06 10:30:00,41.16,41.25,41.04,41.23,85800.0,17.5752,17.6137,17.524,17.6051,85800.0
2009-07-06 11:00:00,41.22,41.38,41.2,41.33,132500.0,17.6009,17.6692,17.5923,17.6478,132500.0
2009-07-06 11:30:00,41.3,41.38,41.12,41.22,157500.0,17.635,17.6692,17.5582,17.6009,157500.0
2009-07-06 12:00:00,41.22,41.23,41.08,41.12,133400.0,17.6009,17.6051,17.5411,17.5582,133400.0
2009-07-06 12:30:00,41.07,41.12,41.01,41.07,58100.0,17.5368,17.5582,17.5112,17.5368,58100.0
2009-07-06 13:00:00,41.07,41.35,40.97,41.3,66700.0,17.5368,17.6564,17.4941,17.635,66700.0
2009-07-06 13:30:00,41.31,41.31,41.1,41.17,79200.0,17.6393,17.6393,17.5496,17.5795,79200.0
2009-07-06 14:00:00,41.18,41.25,41.09,41.13,71900.0,17.5838,17.6137,17.5454,17.5624,71900.0
2009-07-06 14:30:00,41.1,41.22,41.06,41.11,87200.0,17.5496,17.6009,17.5325,17.5539,87200.0
2009-07-06 15:00:00,41.13,41.24,41.12,41.22,43600.0,17.5624,17.6094,17.5582,17.6009,43600.0
2009-07-06 15:30:00,41.22,41.49,41.14,41.44,222400.0,17.6009,17.7162,17.5667,17.6948,222400.0
2009-07-07 09:30:00,41.53,41.6,41.29,41.44,201900.0,17.7332,17.7631,17.6308,17.6948,201900.0
2009-07-07 10:00:00,41.43,41.43,41.2,41.22,125500.0,17.6905,17.6905,17.5923,17.6009,125500.0
2009-07-07 10:30:00,41.26,41.26,40.98,41.01,180900.0,17.6179,17.6179,17.4984,17.5112,180900.0
2009-07-07 11:00:00,41.01,41.05,40.8,40.8,141400.0,17.5112,17.5283,17.4215,17.4215,141400.0
2009-07-07 11:30:00,40.8,40.85,40.65,40.66,51700.0,17.4215,17.4429,17.3575,17.3617,51700.0
2009-07-07 12:00:00,40.65,40.7,40.56,40.57,53700.0,17.3575,17.3788,17.319,17.3233,53700.0
2009-07-07 12:30:00,40.56,40.62,40.53,40.62,46900.0,17.319,17.3447,17.3062,17.3447,46900.0
2009-07-07 13:00:00,40.62,40.93,40.59,40.89,130700.0,17.3447,17.477,17.3319,17.46,130700.0
2009-07-07 13:30:00,40.9,41.01,40.85,40.96,232600.0,17.4642,17.5112,17.4429,17.4898,232600.0
2009-07-07 14:00:00,40.96,41.0,40.88,40.95,149100.0,17.4898,17.5069,17.4557,17.4856,149100.0
2009-07-07 14:30:00,40.94,41.0,40.75,40.76,124900.0,17.4813,17.5069,17.4002,17.4044,124900.0
2009-07-07 15:00:00,40.77,40.78,40.6,40.75,64000.0,17.4087,17.413,17.3361,17.4002,64000.0
2009-07-07 15:30:00,40.75,40.77,40.57,40.6,290700.0,17.4002,17.4087,17.3233,17.3361,290700.0
2009-07-08 09:30:00,40.04,40.11,39.89,39.94,514400.0,17.097,17.1269,17.033,17.0543,514400.0
2009-07-08 10:00:00,39.94,40.04,39.83,39.85,244300.0,17.0543,17.097,17.0073,17.0159,244300.0
2009-07-08 10:30:00,39.86,39.9,39.68,39.8,153800.0,17.0201,17.0372,16.9433,16.9945,153800.0
2009-07-08 11:00:00,39.81,39.83,39.41,39.58,160800.0,16.9988,17.0073,16.828,16.9006,160800.0
2009-07-08 11:30:00,39.56,40.07,39.55,39.62,196800.0,16.892,17.1098,16.8878,16.9177,196800.0
2009-07-08 12:00:00,39.6,39.64,39.3,39.32,160400.0,16.9091,16.9262,16.781,16.7896,160400.0
2009-07-08 12:30:00,39.33,39.4,39.13,39.27,229600.0,16.7938,16.8237,16.7084,16.7682,229600.0
2009-07-08 13:00:00,39.27,39.83,39.26,39.71,145300.0,16.7682,17.0073,16.7639,16.9561,145300.0
2009-07-08 13:30:00,39.71,39.75,39.39,39.41,126600.0,16.9561,16.9732,16.8195,16.828,126600.0
2009-07-08 14:00:00,39.42,39.44,39.17,39.36,144200.0,16.8323,16.8408,16.7255,16.8066,144200.0
2009-07-08 14:30:00,39.36,39.59,39.29,39.5,215100.0,16.8066,16.9049,16.7768,16.8664,215100.0
2009-07-08 15:00:00,39.52,39.7,39.41,39.46,244200.0,16.875,16.9518,16.828,16.8493,244200.0
2009-07-08 15:30:00,39.48,39.97,39.46,39.92,358300.0,16.8579,17.0671,16.8493,17.0458,358300.0
2009-07-09 09:30:00,40.96,41.06,40.72,40.87,322400.0,17.4898,17.5325,17.3874,17.4514,322400.0
2009-07-09 10:00:00,40.89,40.99,40.73,40.84,193200.0,17.46,17.5027,17.3916,17.4386,193200.0
2009-07-09 10:30:00,40.83,40.97,40.72,40.8,105700.0,17.4343,17.4941,17.3874,17.4215,105700.0
2009-07-09 11:00:00,40.81,40.97,40.66,40.87,227100.0,17.4258,17.4941,17.3617,17.4514,227100.0
2009-07-09 11:30:00,40.87,40.98,40.69,40.91,138500.0,17.4514,17.4984,17.3746,17.4685,138500.0
2009-07-09 12:00:00,40.9,41.13,40.88,41.12,28200.0,17.4642,17.5624,17.4557,17.5582,28200.0
2009-07-09 12:30:00,41.12,41.21,40.96,41.06,64200.0,17.5582,17.5966,17.4898,17.5325,64200.0
2009-07-09 13:00:00,41.05,41.16,40.87,41.0,22500.0,17.5283,17.5752,17.4514,17.5069,22500.0
2009-07-09 13:30:00,41.03,41.09,40.97,41.04,23100.0,17.5197,17.5454,17.4941,17.524,23100.0
2009-07-09 14:00:00,41.04,41.14,40.99,41.06,65900.0,17.524,17.5667,17.5027,17.5325,65900.0
2009-07-09 14:30:00,41.05,41.12,40.95,40.96,51900.0,17.5283,17.5582,17.4856,17.4898,51900.0
2009-07-09 15:00:00,40.96,41.07,40.88,40.9,75100.0,17.4898,17.5368,17.4557,17.4642,75100.0
2009-07-09 15:30:00,40.93,40.97,40.8,40.91,111400.0,17.477,17.4941,17.4215,17.4685,111400.0
2009-07-10 09:30:00,40.16,40.58,40.08,40.36,256300.0,17.1482,17.3276,17.1141,17.2336,256300.0
2009-07-10 10:00:00,40.36,40.62,40.1,40.31,166400.0,17.2336,17.3447,17.1226,17.2123,166400.0
2009-07-10 10:30:00,40.33,40.53,40.24,40.42,92600.0,17.2208,17.3062,17.1824,17.2593,92600.0
2009-07-10 11:00:00,40.37,40.37,40.09,40.22,94500.0,17.2379,17.2379,17.1184,17.1739,94500.0
2009-07-10 11:30:00,40.2,40.34,40.11,40.27,53000.0,17.1653,17.2251,17.1269,17.1952,53000.0
2009-07-10 12:00:00,40.26,40.42,40.25,40.32,14700.0,17.1909,17.2593,17.1867,17.2166,14700.0
2009-07-10 12:30:00,40.31,40.47,40.28,40.36,15700.0,17.2123,17.2806,17.1995,17.2336,15700.0
2009-07-10 13:00:00,40.36,40.51,40.36,40.46,13000.0,17.2336,17.2977,17.2336,17.2763,13000.0
2009-07-10 13:30:00,40.43,40.56,40.42,40.48,12000.0,17.2635,17.319,17.2593,17.2849,12000.0
2009-07-10 14:00:00,40.5,40.5,40.31,40.35,12400.0,17.2934,17.2934,17.2123,17.2294,12400.0
2009-07-10 14:30:00,40.38,40.44,40.29,40.3,30600.0,17.2422,17.2678,17.2038,17.208,30600.0
2009-07-10 15:00:00,40.3,40.44,40.29,40.41,71700.0,17.208,17.2678,17.2038,17.255,71700.0
2009-07-10 15:30:00,40.4,40.69,40.38,40.57,188000.0,17.2507,17.3746,17.2422,17.3233,188000.0
2009-07-13 09:30:00,40.27,40.52,40.13,40.16,153600.0,17.1952,17.302,17.1354,17.1482,153600.0
2009-07-13 10:00:00,40.14,40.29,39.98,40.29,162600.0,17.1397,17.2038,17.0714,17.2038,162600.0
2009-07-13 10:30:00,40.3,40.66,40.3,40.61,180900.0,17.208,17.3617,17.208,17.3404,180900.0
2009-07-13 11:00:00,40.61,40.63,40.43,40.59,72600.0,17.3404,17.3489,17.2635,17.3319,72600.0
2009-07-13 11:30:00,40.59,40.96,40.58,40.78,112700.0,17.3319,17.4898,17.3276,17.413,112700.0
2009-07-13 12:00:00,40.8,40.88,40.66,40.75,45500.0,17.4215,17.4557,17.3617,17.4002,45500.0
2009-07-13 12:30:00,40.72,40.8,40.7,40.76,13000.0,17.3874,17.4215,17.3788,17.4044,13000.0
2009-07-13 13:00:00,40.75,40.93,40.73,40.86,30700.0,17.4002,17.477,17.3916,17.4471,30700.0
2009-07-13 13:30:00,40.88,40.91,40.8,40.82,31900.0,17.4557,17.4685,17.4215,17.4301,31900.0
2009-07-13 14:00:00,40.85,40.99,40.79,40.95,48800.0,17.4429,17.5027,17.4173,17.4856,48800.0
2009-07-13 14:30:00,40.98,40.98,40.84,40.91,68100.0,17.4984,17.4984,17.4386,17.4685,68100.0
2009-07-13 15:00:00,40.9,41.03,40.9,40.9,134700.0,17.4642,17.5197,17.4642,17.4642,134700.0
2009-07-13 15:30:00,40.91,41.04,40.86,40.93,570200.0,17.4685,17.524,17.4471,17.477,570200.0
2009-07-14 09:30:00,41.96,42.08,41.48,41.49,285400.0,17.9168,17.9681,17.7119,17.7162,285400.0
2009-07-14 10:00:00,41.5,41.83,41.48,41.72,183800.0,17.7204,17.8613,17.7119,17.8144,183800.0
2009-07-14 10:30:00,41.71,41.71,41.23,41.38,153200.0,17.8101,17.8101,17.6051,17.6692,153200.0
2009-07-14 11:00:00,41.37,41.8,41.37,41.72,86800.0,17.6649,17.8485,17.6649,17.8144,86800.0
2009-07-14 11:30:00,41.72,41.91,41.65,41.77,139300.0,17.8144,17.8955,17.7845,17.8357,139300.0
2009-07-14 12:00:00,41.75,41.86,41.56,41.65,47400.0,17.8272,17.8741,17.746,17.7845,47400.0
2009-07-14 12:30:00,41.7,41.73,41.57,41.58,48800.0,17.8058,17.8186,17.7503,17.7546,48800.0
2009-07-14 13:00:00,41.58,41.72,41.58,41.71,59500.0,17.7546,17.8144,17.7546,17.8101,59500.0
2009-07-14 13:30:00,41.68,41.84,41.67,41.73,212000.0,17.7973,17.8656,17.793,17.8186,212000.0
2009-07-14 14:00:00,41.73,41.76,41.6,41.65,60800.0,17.8186,17.8314,17.7631,17.7845,60800.0
2009-07-14 14:30:00,41.62,41.79,41.57,41.79,54200.0,17.7717,17.8443,17.7503,17.8443,54200.0
2009-07-14 15:00:00,41.77,41.82,41.68,41.78,85600.0,17.8357,17.8571,17.7973,17.84,85600.0
2009-07-14 15:30:00,41.78,41.82,41.68,41.76,240700.0,17.84,17.8571,17.7973,17.8314,240700.0
2009-07-15 09:30:00,43.71,43.73,43.38,43.58,455000.0,18.6641,18.6726,18.5232,18.6086,455000.0
2009-07-15 10:00:00,43.58,43.9,43.57,43.9,288400.0,18.6086,18.7452,18.6043,18.7452,288400.0
2009-07-15 10:30:00,43.9,43.96,43.64,43.75,193100.0,18.7452,18.7708,18.6342,18.6812,193100.0
2009-07-15 11:00:00,43.77,43.83,43.68,43.76,111100.0,18.6897,18.7153,18.6513,18.6854,111100.0
2009-07-15 11:30:00,43.75,43.9,43.7,43.71,71800.0,18.6812,18.7452,18.6598,18.6641,71800.0
2009-07-15 12:00:00,43.71,43.73,43.6,43.63,42500.0,18.6641,18.6726,18.6171,18.6299,42500.0
2009-07-15 12:30:00,43.63,43.7,43.62,43.67,40800.0,18.6299,18.6598,18.6257,18.647,40800.0
2009-07-15 13:00:00,43.67,43.72,43.62,43.72,47900.0,18.647,18.6684,18.6257,18.6684,47900.0
2009-07-15 13:30:00,43.71,43.8,43.71,43.73,55100.0,18.6641,18.7025,18.6641,18.6726,55100.0
2009-07-15 14:00:00,43.76,43.92,43.72,43.89,75800.0,18.6854,18.7538,18.6684,18.741,75800.0
2009-07-15 14:30:00,43.89,44.12,43.88,44.12,107700.0,18.741,18.8392,18.7367,18.8392,107700.0
2009-07-15 15:00:00,44.13,44.18,43.96,43.98,244800.0,18.8434,18.8648,18.7708,18.7794,244800.0
2009-07-15 15:30:00,43.99,44.07,43.8,43.81,594300.0,18.7837,18.8178,18.7025,18.7068,594300.0
2009-07-16 09:30:00,44.54,44.7,44.41,44.62,192400.0,19.0185,19.0868,18.963,19.0527,192400.0
2009-07-16 10:00:00,44.61,44.61,44.1,44.26,116400.0,19.0484,19.0484,18.8306,18.8989,116400.0
2009-07-16 10:30:00,44.26,44.54,44.26,44.51,193700.0,18.8989,19.0185,18.8989,19.0057,193700.0
2009-07-16 11:00:00,44.51,44.58,44.43,44.47,105400.0,19.0057,19.0356,18.9715,18.9886,105400.0
2009-07-16 11:30:00,44.46,44.48,44.11,44.34,119500.0,18.9843,18.9929,18.8349,18.9331,119500.0
2009-07-16 12:00:00,44.38,44.38,44.2,44.31,46700.0,18.9502,18.9502,18.8733,18.9203,46700.0
2009-07-16 12:30:00,44.29,44.36,44.23,44.28,22600.0,18.9118,18.9416,18.8861,18.9075,22600.0
2009-07-16 13:00:00,44.28,44.3,44.18,44.18,19000.0,18.9075,18.916,18.8648,18.8648,19000.0
2009-07-16 13:30:00,44.18,44.43,44.16,44.42,57000.0,18.8648,18.9715,18.8562,18.9673,57000.0
2009-07-16 14:00:00,44.43,44.6,44.38,44.56,108200.0,18.9715,19.0441,18.9502,19.027,108200.0
2009-07-16 14:30:00,44.56,44.69,44.53,44.63,208400.0,19.027,19.0825,19.0142,19.0569,208400.0
2009-07-16 15:00:00,44.63,44.63,44.48,44.59,128700.0,19.0569,19.0569,18.9929,19.0399,128700.0
2009-07-16 15:30:00,44.6,44.74,44.26,44.31,551900.0,19.0441,19.1039,18.8989,18.9203,551900.0
2009-07-17 09:30:00,45.04,45.06,44.7,44.85,149600.0,19.232,19.2405,19.0868,19.1509,149600.0
2009-07-17 10:00:00,44.85,45.04,44.75,45.04,169900.0,19.1509,19.232,19.1082,19.232,169900.0
2009-07-17 10:30:00,45.05,45.1,44.87,44.89,115200.0,19.2363,19.2576,19.1594,19.1679,115200.0
2009-07-17 11:00:00,44.87,44.88,44.64,44.77,76900.0,19.1594,19.1637,19.0612,19.1167,76900.0
2009-07-17 11:30:00,44.75,44.76,44.6,44.63,72200.0,19.1082,19.1124,19.0441,19.0569,72200.0
2009-07-17 12:00:00,44.63,44.78,44.62,44.65,48900.0,19.0569,19.121,19.0527,19.0655,48900.0
2009-07-17 12:30:00,44.64,44.72,44.57,44.69,91000.0,19.0612,19.0954,19.0313,19.0825,91000.0
2009-07-17 13:00:00,44.71,44.75,44.65,44.68,49800.0,19.0911,19.1082,19.0655,19.0783,49800.0
2009-07-17 13:30:00,44.68,44.84,44.68,44.76,38500.0,19.0783,19.1466,19.0783,19.1124,38500.0
2009-07-17 14:00:00,44.75,44.8,44.7,44.77,65400.0,19.1082,19.1295,19.0868,19.1167,65400.0
2009-07-17 14:30:00,44.76,44.9,44.73,44.79,98800.0,19.1124,19.1722,19.0996,19.1252,98800.0
2009-07-17 15:00:00,44.8,44.83,44.53,44.54,198400.0,19.1295,19.1423,19.0142,19.0185,198400.0
2009-07-17 15:30:00,44.55,44.61,44.45,44.52,210800.0,19.0228,19.0484,18.9801,19.01,210800.0
2009-07-20 09:30:00,46.11,46.34,46.09,46.16,192700.0,19.6889,19.7871,19.6803,19.7102,192700.0
2009-07-20 10:00:00,46.16,46.38,45.95,46.05,160800.0,19.7102,19.8042,19.6206,19.6633,160800.0
2009-07-20 10:30:00,46.01,46.07,45.8,45.99,66200.0,19.6462,19.6718,19.5565,19.6376,66200.0
2009-07-20 11:00:00,46.0,46.24,45.98,46.19,92400.0,19.6419,19.7444,19.6334,19.723,92400.0
2009-07-20 11:30:00,46.2,46.25,46.0,46.05,214800.0,19.7273,19.7487,19.6419,19.6633,214800.0
2009-07-20 12:00:00,46.05,46.3,46.05,46.22,34700.0,19.6633,19.77,19.6633,19.7359,34700.0
2009-07-20 12:30:00,46.25,46.31,46.19,46.2,79800.0,19.7487,19.7743,19.723,19.7273,79800.0
2009-07-20 13:00:00,46.22,46.28,46.16,46.26,67800.0,19.7359,19.7615,19.7102,19.7529,67800.0
2009-07-20 13:30:00,46.26,46.32,46.19,46.27,71800.0,19.7529,19.7786,19.723,19.7572,71800.0
2009-07-20 14:00:00,46.26,46.34,46.15,46.19,46500.0,19.7529,19.7871,19.706,19.723,46500.0
2009-07-20 14:30:00,46.19,46.29,46.17,46.19,63300.0,19.723,19.7657,19.7145,19.723,63300.0
2009-07-20 15:00:00,46.18,46.36,46.18,46.3,160200.0,19.7188,19.7956,19.7188,19.77,160200.0
2009-07-20 15:30:00,46.29,46.37,46.2,46.3,377000.0,19.7657,19.7999,19.7273,19.77,377000.0
2009-07-21 09:30:00,46.07,46.11,45.36,45.55,204500.0,19.6718,19.6889,19.3686,19.4498,204500.0
2009-07-21 10:00:00,45.56,45.74,45.19,45.69,160000.0,19.454,19.5309,19.296,19.5095,160000.0
2009-07-21 10:30:00,45.69,45.87,45.6,45.7,146400.0,19.5095,19.5864,19.4711,19.5138,146400.0
2009-07-21 11:00:00,45.73,45.74,45.48,45.61,104800.0,19.5266,19.5309,19.4199,19.4754,104800.0
2009-07-21 11:30:00,45.58,45.61,45.08,45.09,163500.0,19.4626,19.4754,19.2491,19.2533,163500.0
2009-07-21 12:00:00,45.09,45.15,45.05,45.1,40800.0,19.2533,19.279,19.2363,19.2576,40800.0
2009-07-21 12:30:00,45.1,45.19,45.04,45.07,134000.0,19.2576,19.296,19.232,19.2448,134000.0
2009-07-21 13:00:00,45.07,45.17,45.0,45.12,140000.0,19.2448,19.2875,19.2149,19.2662,140000.0
2009-07-21 13:30:00,45.15,45.22,45.08,45.11,31200.0,19.279,19.3089,19.2491,19.2619,31200.0
2009-07-21 14:00:00,45.11,45.3,45.11,45.21,52000.0,19.2619,19.343,19.2619,19.3046,52000.0
2009-07-21 14:30:00,45.21,45.43,45.08,45.4,81100.0,19.3046,19.3985,19.2491,19.3857,81100.0
2009-07-21 15:00:00,45.4,45.5,45.36,45.46,74900.0,19.3857,19.4284,19.3686,19.4113,74900.0
2009-07-21 15:30:00,45.46,45.7,45.34,45.7,238500.0,19.4113,19.5138,19.3601,19.5138,238500.0
2009-07-22 09:30:00,45.13,45.54,45.07,45.42,229000.0,19.2704,19.4455,19.2448,19.3943,229000.0
2009-07-22 10:00:00,45.48,45.67,45.37,45.42,147300.0,19.4199,19.501,19.3729,19.3943,147300.0
2009-07-22 10:30:00,45.44,45.64,45.33,45.61,91700.0,19.4028,19.4882,19.3558,19.4754,91700.0
2009-07-22 11:00:00,45.59,45.71,45.57,45.65,75900.0,19.4668,19.5181,19.4583,19.4925,75900.0
2009-07-22 11:30:00,45.64,45.8,45.64,45.73,53700.0,19.4882,19.5565,19.4882,19.5266,53700.0
2009-07-22 12:00:00,45.76,46.0,45.72,45.97,30200.0,19.5394,19.6419,19.5224,19.6291,30200.0
2009-07-22 12:30:00,45.98,46.08,45.94,46.01,39300.0,19.6334,19.6761,19.6163,19.6462,39300.0
2009-07-22 13:00:00,46.0,46.11,45.95,46.01,51600.0,19.6419,19.6889,19.6206,19.6462,51600.0
2009-07-22 13:30:00,46.01,46.04,45.9,45.99,40600.0,19.6462,19.659,19.5992,19.6376,40600.0
2009-07-22 14:00:00,46.02,46.02,45.75,45.81,42100.0,19.6505,19.6505,19.5352,19.5608,42100.0
2009-07-22 14:30:00,45.8,45.97,45.79,45.91,29300.0,19.5565,19.6291,19.5522,19.6035,29300.0
2009-07-22 15:00:00,45.89,45.96,45.62,45.67,82600.0,19.5949,19.6248,19.4797,19.501,82600.0
2009-07-22 15:30:00,45.68,45.81,45.65,45.74,115600.0,19.5053,19.5608,19.4925,19.5309,115600.0
2009-07-23 09:30:00,47.0,47.09,46.88,47.01,233800.0,20.0689,20.1073,20.0177,20.0732,233800.0
2009-07-23 10:00:00,47.02,47.24,46.91,47.17,437800.0,20.0775,20.1714,20.0305,20.1415,437800.0
2009-07-23 10:30:00,47.18,47.57,47.18,47.3,148100.0,20.1458,20.3123,20.1458,20.197,148100.0
2009-07-23 11:00:00,47.33,47.73,47.3,47.71,116000.0,20.2098,20.3806,20.197,20.3721,116000.0
2009-07-23 11:30:00,47.72,47.75,47.58,47.63,67500.0,20.3764,20.3892,20.3166,20.3379,67500.0
2009-07-23 12:00:00,47.59,47.65,47.49,47.6,61000.0,20.3208,20.3465,20.2781,20.3251,61000.0
2009-07-23 12:30:00,47.6,47.67,47.55,47.66,37200.0,20.3251,20.355,20.3038,20.3507,37200.0
2009-07-23 13:00:00,47.65,47.65,47.49,47.58,23500.0,20.3465,20.3465,20.2781,20.3166,23500.0
2009-07-23 13:30:00,47.58,47.72,47.51,47.53,55600.0,20.3166,20.3764,20.2867,20.2952,55600.0
2009-07-23 14:00:00,47.53,47.57,47.47,47.51,93100.0,20.2952,20.3123,20.2696,20.2867,93100.0
2009-07-23 14:30:00,47.51,47.7,47.48,47.65,75600.0,20.2867,20.3678,20.2739,20.3465,75600.0
2009-07-23 15:00:00,47.67,47.73,47.63,47.69,110200.0,20.355,20.3806,20.3379,20.3635,110200.0
2009-07-23 15:30:00,47.69,47.7,47.54,47.64,292700.0,20.3635,20.3678,20.2995,20.3422,292700.0
2009-07-24 09:30:00,47.71,47.98,47.6,47.69,175000.0,20.3721,20.4874,20.3251,20.3635,175000.0
2009-07-24 10:00:00,47.69,47.72,47.38,47.68,144300.0,20.3635,20.3764,20.2312,20.3593,144300.0
2009-07-24 10:30:00,47.69,47.71,47.03,47.04,194400.0,20.3635,20.3721,20.0817,20.086,194400.0
2009-07-24 11:00:00,47.04,47.32,46.93,47.2,98900.0,20.086,20.2056,20.039,20.1543,98900.0
2009-07-24 11:30:00,47.22,47.47,47.22,47.44,29200.0,20.1629,20.2696,20.1629,20.2568,29200.0
2009-07-24 12:00:00,47.41,47.45,47.3,47.33,18800.0,20.244,20.2611,20.197,20.2098,18800.0
2009-07-24 12:30:00,47.33,47.44,47.29,47.36,10700.0,20.2098,20.2568,20.1927,20.2226,10700.0
2009-07-24 13:00:00,47.37,47.46,47.34,47.44,12700.0,20.2269,20.2653,20.2141,20.2568,12700.0
2009-07-24 13:30:00,47.44,47.71,47.44,47.69,34200.0,20.2568,20.3721,20.2568,20.3635,34200.0
2009-07-24 14:00:00,47.67,47.73,47.55,47.56,22200.0,20.355,20.3806,20.3038,20.308,22200.0
2009-07-24 14:30:00,47.56,47.65,47.45,47.55,45300.0,20.308,20.3465,20.2611,20.3038,45300.0
2009-07-24 15:00:00,47.56,47.7,47.44,47.68,200100.0,20.308,20.3678,20.2568,20.3593,200100.0
2009-07-24 15:30:00,47.69,47.69,47.56,47.69,187300.0,20.3635,20.3635,20.308,20.3635,187300.0
2009-07-27 09:30:00,47.16,47.35,47.06,47.18,186500.0,20.1372,20.2184,20.0945,20.1458,186500.0
2009-07-27 10:00:00,47.17,47.49,46.7,46.8,212400.0,20.1415,20.2781,19.9408,19.9835,212400.0
2009-07-27 10:30:00,46.8,46.91,46.73,46.9,112500.0,19.9835,20.0305,19.9536,20.0262,112500.0
2009-07-27 11:00:00,46.88,47.08,46.88,47.04,98400.0,20.0177,20.1031,20.0177,20.086,98400.0
2009-07-27 11:30:00,47.04,47.3,47.04,47.06,54400.0,20.086,20.197,20.086,20.0945,54400.0
2009-07-27 12:00:00,47.07,47.23,46.99,47.22,31900.0,20.0988,20.1671,20.0646,20.1629,31900.0
2009-07-27 12:30:00,47.23,47.28,47.15,47.23,22600.0,20.1671,20.1885,20.133,20.1671,22600.0
2009-07-27 13:00:00,47.2,47.23,47.1,47.11,56800.0,20.1543,20.1671,20.1116,20.1159,56800.0
2009-07-27 13:30:00,47.1,47.32,47.09,47.27,50100.0,20.1116,20.2056,20.1073,20.1842,50100.0
2009-07-27 14:00:00,47.26,47.33,47.23,47.23,35200.0,20.1799,20.2098,20.1671,20.1671,35200.0
2009-07-27 14:30:00,47.23,47.38,47.21,47.29,26400.0,20.1671,20.2312,20.1586,20.1927,26400.0
2009-07-27 15:00:00,47.31,47.34,47.19,47.27,61100.0,20.2013,20.2141,20.15,20.1842,61100.0
2009-07-27 15:30:00,47.26,47.37,47.15,47.32,144600.0,20.1799,20.2269,20.133,20.2056,144600.0
2009-07-28 09:30:00,46.84,47.22,46.75,47.2,199600.0,20.0006,20.1629,19.9622,20.1543,199600.0
2009-07-28 10:00:00,47.19,47.2,46.75,46.87,162000.0,20.15,20.1543,19.9622,20.0134,162000.0
2009-07-28 10:30:00,46.88,46.97,46.71,46.85,107800.0,20.0177,20.0561,19.9451,20.0049,107800.0
2009-07-28 11:00:00,46.84,46.84,46.63,46.67,106200.0,20.0006,20.0006,19.9109,19.928,106200.0
2009-07-28 11:30:00,46.68,46.86,46.59,46.76,74900.0,19.9323,20.0091,19.8938,19.9664,74900.0
2009-07-28 12:00:00,46.76,46.86,46.66,46.73,65500.0,19.9664,20.0091,19.9237,19.9536,65500.0
2009-07-28 12:30:00,46.73,46.82,46.6,46.68,96600.0,19.9536,19.9921,19.8981,19.9323,96600.0
2009-07-28 13:00:00,46.69,46.82,46.36,46.8,95800.0,19.9365,19.9921,19.7956,19.9835,95800.0
2009-07-28 13:30:00,46.81,46.9,46.73,46.86,74900.0,19.9878,20.0262,19.9536,20.0091,74900.0
2009-07-28 14:00:00,46.87,47.02,46.76,46.99,127700.0,20.0134,20.0775,19.9664,20.0646,127700.0
2009-07-28 14:30:00,46.99,47.18,46.86,46.89,92000.0,20.0646,20.1458,20.0091,20.0219,92000.0
2009-07-28 15:00:00,46.89,46.96,46.83,46.92,119600.0,20.0219,20.0518,19.9963,20.0348,119600.0
2009-07-28 15:30:00,46.91,47.1,46.85,47.06,185000.0,20.0305,20.1116,20.0049,20.0945,185000.0
2009-07-29 09:30:00,47.45,47.52,47.16,47.46,200400.0,20.2611,20.291,20.1372,20.2653,200400.0
2009-07-29 10:00:00,47.42,47.64,47.38,47.58,216400.0,20.2483,20.3422,20.2312,20.3166,216400.0
2009-07-29 10:30:00,47.58,47.6,47.3,47.52,89300.0,20.3166,20.3251,20.197,20.291,89300.0
2009-07-29 11:00:00,47.54,47.56,47.0,47.03,108200.0,20.2995,20.308,20.0689,20.0817,108200.0
2009-07-29 11:30:00,47.01,47.12,46.9,47.09,51700.0,20.0732,20.1202,20.0262,20.1073,51700.0
2009-07-29 12:00:00,47.11,47.15,47.07,47.15,27100.0,20.1159,20.133,20.0988,20.133,27100.0
2009-07-29 12:30:00,47.14,47.24,47.05,47.1,26700.0,20.1287,20.1714,20.0903,20.1116,26700.0
2009-07-29 13:00:00,47.09,47.09,46.9,46.92,80300.0,20.1073,20.1073,20.0262,20.0348,80300.0
2009-07-29 13:30:00,46.95,47.04,46.82,46.86,50100.0,20.0476,20.086,19.9921,20.0091,50100.0
2009-07-29 14:00:00,46.88,47.1,46.72,47.07,93700.0,20.0177,20.1116,19.9494,20.0988,93700.0
2009-07-29 14:30:00,47.04,47.08,46.85,46.86,72200.0,20.086,20.1031,20.0049,20.0091,72200.0
2009-07-29 15:00:00,46.88,47.1,46.87,47.07,70400.0,20.0177,20.1116,20.0134,20.0988,70400.0
2009-07-29 15:30:00,47.08,47.34,47.04,47.09,175200.0,20.1031,20.2141,20.086,20.1073,175200.0
2009-07-30 09:30:00,48.83,49.15,48.52,49.07,484400.0,20.8503,20.987,20.718,20.9528,484400.0
2009-07-30 10:00:00,49.09,49.29,48.93,49.16,252200.0,20.9613,21.0467,20.893,20.9912,252200.0
2009-07-30 10:30:00,49.14,49.35,49.13,49.33,295800.0,20.9827,21.0724,20.9784,21.0638,295800.0
2009-07-30 11:00:00,49.33,49.42,49.18,49.21,326000.0,21.0638,21.1023,20.9998,21.0126,326000.0
2009-07-30 11:30:00,49.21,49.3,49.03,49.1,90500.0,21.0126,21.051,20.9357,20.9656,90500.0
2009-07-30 12:00:00,49.12,49.36,49.0,49.28,205900.0,20.9742,21.0766,20.9229,21.0425,205900.0
2009-07-30 12:30:00,49.3,49.46,49.3,49.37,59800.0,21.051,21.1193,21.051,21.0809,59800.0
2009-07-30 13:00:00,49.36,49.46,49.33,49.37,48300.0,21.0766,21.1193,21.0638,21.0809,48300.0
2009-07-30 13:30:00,49.38,49.41,49.24,49.25,58600.0,21.0852,21.098,21.0254,21.0297,58600.0
2009-07-30 14:00:00,49.27,49.5,49.24,49.5,174800.0,21.0382,21.1364,21.0254,21.1364,174800.0
2009-07-30 14:30:00,49.49,49.52,49.32,49.44,158300.0,21.1321,21.145,21.0596,21.1108,158300.0
2009-07-30 15:00:00,49.44,49.61,49.44,49.59,320100.0,21.1108,21.1834,21.1108,21.1748,320100.0
2009-07-30 15:30:00,49.58,49.6,49.16,49.2,572600.0,21.1706,21.1791,20.9912,21.0083,572600.0
2009-07-31 09:30:00,50.68,50.75,50.25,50.33,522000.0,21.6403,21.6702,21.4567,21.4908,522000.0
2009-07-31 10:00:00,50.29,50.5,50.08,50.09,327400.0,21.4737,21.5634,21.3841,21.3883,327400.0
2009-07-31 10:30:00,50.09,50.38,49.91,50.34,223700.0,21.3883,21.5122,21.3115,21.4951,223700.0
2009-07-31 11:00:00,50.33,50.84,50.33,50.71,259200.0,21.4908,21.7086,21.4908,21.6531,259200.0
2009-07-31 11:30:00,50.71,50.74,50.43,50.51,69900.0,21.6531,21.6659,21.5335,21.5677,69900.0
2009-07-31 12:00:00,50.52,50.53,50.37,50.47,106700.0,21.5719,21.5762,21.5079,21.5506,106700.0
2009-07-31 12:30:00,50.48,50.49,50.29,50.37,55600.0,21.5549,21.5591,21.4737,21.5079,55600.0
2009-07-31 13:00:00,50.37,50.59,50.36,50.59,80900.0,21.5079,21.6018,21.5036,21.6018,80900.0
2009-07-31 13:30:00,50.59,50.64,50.48,50.49,72400.0,21.6018,21.6232,21.5549,21.5591,72400.0
2009-07-31 14:00:00,50.48,50.71,50.44,50.71,112400.0,21.5549,21.6531,21.5378,21.6531,112400.0
2009-07-31 14:30:00,50.73,50.85,50.35,50.39,219000.0,21.6616,21.7129,21.4994,21.5164,219000.0
2009-07-31 15:00:00,50.36,50.69,50.32,50.65,267600.0,21.5036,21.6445,21.4865,21.6275,267600.0
2009-07-31 15:30:00,50.65,50.71,50.51,50.52,376500.0,21.6275,21.6531,21.5677,21.5719,376500.0
2009-08-03 09:30:00,53.79,54.22,53.73,54.19,708100.0,22.9682,23.1518,22.9426,23.139,708100.0
2009-08-03 10:00:00,54.19,54.74,53.79,54.3,731500.0,23.139,23.3739,22.9682,23.186,731500.0
2009-08-03 10:30:00,54.32,54.53,54.04,54.13,402000.0,23.1945,23.2842,23.075,23.1134,402000.0
2009-08-03 11:00:00,54.14,54.3,53.81,54.04,456100.0,23.1177,23.186,22.9768,23.075,456100.0
2009-08-03 11:30:00,54.04,54.53,54.02,54.53,191500.0,23.075,23.2842,23.0664,23.2842,191500.0
2009-08-03 12:00:00,54.52,54.67,54.46,54.52,166400.0,23.2799,23.344,23.2543,23.2799,166400.0
2009-08-03 12:30:00,54.53,54.61,54.35,54.6,159400.0,23.2842,23.3184,23.2074,23.3141,159400.0
2009-08-03 13:00:00,54.6,54.75,54.45,54.66,168000.0,23.3141,23.3782,23.2501,23.3397,168000.0
2009-08-03 13:30:00,54.66,54.81,54.65,54.65,144300.0,23.3397,23.4038,23.3355,23.3355,144300.0
2009-08-03 14:00:00,54.65,54.8,54.64,54.73,146100.0,23.3355,23.3995,23.3312,23.3696,146100.0
2009-08-03 14:30:00,54.72,54.73,54.48,54.5,232800.0,23.3653,23.3696,23.2629,23.2714,232800.0
2009-08-03 15:00:00,54.5,54.63,54.37,54.47,317000.0,23.2714,23.3269,23.2159,23.2586,317000.0
2009-08-03 15:30:00,54.46,54.62,54.3,54.57,701100.0,23.2543,23.3226,23.186,23.3013,701100.0
2009-08-04 09:30:00,52.8,53.1,52.78,53.08,719000.0,22.5455,22.6736,22.537,22.6651,719000.0
2009-08-04 10:00:00,53.1,53.36,53.1,53.17,532400.0,22.6736,22.7846,22.6736,22.7035,532400.0
2009-08-04 10:30:00,53.15,53.21,52.85,53.2,410100.0,22.695,22.7206,22.5669,22.7163,410100.0
2009-08-04 11:00:00,53.19,53.49,53.19,53.49,229800.0,22.712,22.8401,22.712,22.8401,229800.0
2009-08-04 11:30:00,53.46,53.97,53.46,53.93,341400.0,22.8273,23.0451,22.8273,23.028,341400.0
2009-08-04 12:00:00,53.92,54.28,53.86,54.2,175900.0,23.0237,23.1775,22.9981,23.1433,175900.0
2009-08-04 12:30:00,54.18,55.0,54.16,54.94,502300.0,23.1348,23.4849,23.1262,23.4593,502300.0
2009-08-04 13:00:00,54.94,55.01,54.83,54.87,384800.0,23.4593,23.4892,23.4123,23.4294,384800.0
2009-08-04 13:30:00,54.88,54.93,54.6,54.75,267100.0,23.4337,23.455,23.3141,23.3782,267100.0
2009-08-04 14:00:00,54.68,54.71,54.55,54.64,135700.0,23.3483,23.3611,23.2928,23.3312,135700.0
2009-08-04 14:30:00,54.64,54.75,54.43,54.43,147600.0,23.3312,23.3782,23.2415,23.2415,147600.0
2009-08-04 15:00:00,54.42,54.54,54.31,54.31,161300.0,23.2372,23.2885,23.1903,23.1903,161300.0
2009-08-04 15:30:00,54.31,54.67,54.3,54.57,586400.0,23.1903,23.344,23.186,23.3013,586400.0
2009-08-05 09:30:00,54.82,54.85,54.29,54.36,296100.0,23.408,23.4209,23.1817,23.2116,296100.0
2009-08-05 10:00:00,54.36,54.37,53.78,54.03,228000.0,23.2116,23.2159,22.964,23.0707,228000.0
2009-08-05 10:30:00,54.03,54.03,53.31,53.46,421400.0,23.0707,23.0707,22.7633,22.8273,421400.0
2009-08-05 11:00:00,53.46,53.6,53.27,53.56,215600.0,22.8273,22.8871,22.7462,22.87,215600.0
2009-08-05 11:30:00,53.56,53.64,53.35,53.53,148000.0,22.87,22.9042,22.7804,22.8572,148000.0
2009-08-05 12:00:00,53.52,53.79,53.48,53.75,198900.0,22.8529,22.9682,22.8359,22.9512,198900.0
2009-08-05 12:30:00,53.76,53.81,53.65,53.66,108300.0,22.9554,22.9768,22.9085,22.9127,108300.0
2009-08-05 13:00:00,53.67,53.9,53.54,53.87,119400.0,22.917,23.0152,22.8615,23.0024,119400.0
2009-08-05 13:30:00,53.85,53.92,53.71,53.74,106900.0,22.9939,23.0237,22.9341,22.9469,106900.0
2009-08-05 14:00:00,53.76,53.88,53.74,53.82,65600.0,22.9554,23.0067,22.9469,22.981,65600.0
2009-08-05 14:30:00,53.86,54.16,53.8,54.16,107400.0,22.9981,23.1262,22.9725,23.1262,107400.0
2009-08-05 15:00:00,54.16,54.28,54.05,54.26,164800.0,23.1262,23.1775,23.0793,23.1689,164800.0
2009-08-05 15:30:00,54.27,54.61,54.05,54.34,1001800.0,23.1732,23.3184,23.0793,23.2031,1001800.0
2009-08-06 09:30:00,56.01,56.04,55.23,55.25,521800.0,23.9162,23.929,23.5831,23.5917,521800.0
2009-08-06 10:00:00,55.25,55.35,54.86,54.95,481300.0,23.5917,23.6344,23.4251,23.4636,481300.0
2009-08-06 10:30:00,54.97,55.26,54.94,55.21,291300.0,23.4721,23.5959,23.4593,23.5746,291300.0
2009-08-06 11:00:00,55.22,55.78,55.22,55.66,188800.0,23.5788,23.818,23.5788,23.7667,188800.0
2009-08-06 11:30:00,55.63,55.79,55.18,55.55,181800.0,23.7539,23.8222,23.5618,23.7198,181800.0
2009-08-06 12:00:00,55.55,55.59,55.19,55.25,178300.0,23.7198,23.7368,23.566,23.5917,178300.0
2009-08-06 12:30:00,55.24,55.51,55.07,55.38,165700.0,23.5874,23.7027,23.5148,23.6472,165700.0
2009-08-06 13:00:00,55.39,55.58,55.37,55.5,234900.0,23.6514,23.7326,23.6429,23.6984,234900.0
2009-08-06 13:30:00,55.53,55.55,55.29,55.31,167600.0,23.7112,23.7198,23.6087,23.6173,167600.0
2009-08-06 14:00:00,55.31,55.52,55.11,55.52,512300.0,23.6173,23.7069,23.5319,23.7069,512300.0
2009-08-06 14:30:00,55.49,55.71,55.45,55.59,233900.0,23.6941,23.7881,23.6771,23.7368,233900.0
2009-08-06 15:00:00,55.59,55.88,55.54,55.79,268800.0,23.7368,23.8607,23.7155,23.8222,268800.0
2009-08-06 15:30:00,55.79,55.94,55.71,55.85,784500.0,23.8222,23.8863,23.7881,23.8478,784500.0
2009-08-07 09:30:00,55.19,55.45,54.71,54.85,398100.0,23.566,23.6771,23.3611,23.4209,398100.0
2009-08-07 10:00:00,54.83,55.55,54.77,55.52,405100.0,23.4123,23.7198,23.3867,23.7069,405100.0
2009-08-07 10:30:00,55.52,56.54,55.51,56.26,338800.0,23.7069,24.1425,23.7027,24.0229,338800.0
2009-08-07 11:00:00,56.26,56.4,55.65,55.67,312200.0,24.0229,24.0827,23.7625,23.771,312200.0
2009-08-07 11:30:00,55.67,56.04,55.64,55.81,160700.0,23.771,23.929,23.7582,23.8308,160700.0
2009-08-07 12:00:00,55.83,55.89,55.74,55.88,116500.0,23.8393,23.8649,23.8009,23.8607,116500.0
2009-08-07 12:30:00,55.89,55.99,55.85,55.88,102800.0,23.8649,23.9076,23.8478,23.8607,102800.0
2009-08-07 13:00:00,55.88,56.09,55.85,56.06,102700.0,23.8607,23.9503,23.8478,23.9375,102700.0
2009-08-07 13:30:00,56.07,56.07,55.86,55.98,98200.0,23.9418,23.9418,23.8521,23.9034,98200.0
2009-08-07 14:00:00,55.99,55.99,55.63,55.73,114900.0,23.9076,23.9076,23.7539,23.7966,114900.0
2009-08-07 14:30:00,55.74,55.81,55.55,55.68,79000.0,23.8009,23.8308,23.7198,23.7753,79000.0
2009-08-07 15:00:00,55.69,55.71,55.32,55.61,199100.0,23.7795,23.7881,23.6215,23.7454,199100.0
2009-08-07 15:30:00,55.61,55.67,55.46,55.59,153900.0,23.7454,23.771,23.6813,23.7368,153900.0
2009-08-10 09:30:00,55.2,55.62,54.97,55.52,292000.0,23.5703,23.7496,23.4721,23.7069,292000.0
2009-08-10 10:00:00,55.5,55.69,55.34,55.68,192400.0,23.6984,23.7795,23.6301,23.7753,192400.0
2009-08-10 10:30:00,55.64,55.72,55.45,55.45,79500.0,23.7582,23.7923,23.6771,23.6771,79500.0
2009-08-10 11:00:00,55.46,55.48,55.3,55.42,96200.0,23.6813,23.6899,23.613,23.6642,96200.0
2009-08-10 11:30:00,55.43,55.82,55.4,55.65,196700.0,23.6685,23.835,23.6557,23.7625,196700.0
2009-08-10 12:00:00,55.65,55.66,55.28,55.32,135000.0,23.7625,23.7667,23.6045,23.6215,135000.0
2009-08-10 12:30:00,55.32,55.52,55.21,55.48,123100.0,23.6215,23.7069,23.5746,23.6899,123100.0
2009-08-10 13:00:00,55.47,55.47,55.14,55.21,165000.0,23.6856,23.6856,23.5447,23.5746,165000.0
2009-08-10 13:30:00,55.22,55.43,55.18,55.26,179100.0,23.5788,23.6685,23.5618,23.5959,179100.0
2009-08-10 14:00:00,55.25,55.35,55.04,55.27,145800.0,23.5917,23.6344,23.502,23.6002,145800.0
2009-08-10 14:30:00,55.28,55.43,55.23,55.41,103100.0,23.6045,23.6685,23.5831,23.66,103100.0
2009-08-10 15:00:00,55.4,55.47,55.24,55.33,102200.0,23.6557,23.6856,23.5874,23.6258,102200.0
2009-08-10 15:30:00,55.34,55.53,55.27,55.45,223300.0,23.6301,23.7112,23.6002,23.6771,223300.0
2009-08-11 09:30:00,54.3,54.37,54.06,54.21,372000.0,23.186,23.2159,23.0835,23.1476,372000.0
2009-08-11 10:00:00,54.18,54.38,54.01,54.07,267600.0,23.1348,23.2202,23.0622,23.0878,267600.0
2009-08-11 10:30:00,54.06,54.14,53.88,54.06,168800.0,23.0835,23.1177,23.0067,23.0835,168800.0
2009-08-11 11:00:00,54.0,54.11,53.8,54.08,171700.0,23.0579,23.1049,22.9725,23.0921,171700.0
2009-08-11 11:30:00,54.08,54.95,53.98,54.07,280500.0,23.0921,23.4636,23.0494,23.0878,280500.0
2009-08-11 12:00:00,54.06,54.28,54.0,54.27,67800.0,23.0835,23.1775,23.0579,23.1732,67800.0
2009-08-11 12:30:00,54.27,54.34,54.17,54.21,30000.0,23.1732,23.2031,23.1305,23.1476,30000.0
2009-08-11 13:00:00,54.2,54.3,54.11,54.15,57400.0,23.1433,23.186,23.1049,23.122,57400.0
2009-08-11 13:30:00,54.19,54.35,54.19,54.28,37700.0,23.139,23.2074,23.139,23.1775,37700.0
2009-08-11 14:00:00,54.3,54.36,54.26,54.28,105000.0,23.186,23.2116,23.1689,23.1775,105000.0
2009-08-11 14:30:00,54.3,54.45,54.28,54.45,108100.0,23.186,23.2501,23.1775,23.2501,108100.0
2009-08-11 15:00:00,54.45,54.51,54.36,54.44,104700.0,23.2501,23.2757,23.2116,23.2458,104700.0
2009-08-11 15:30:00,54.45,54.53,54.33,54.47,358100.0,23.2501,23.2842,23.1988,23.2586,358100.0
2009-08-12 09:30:00,53.34,54.09,53.34,53.91,269900.0,22.7761,23.0963,22.7761,23.0195,269900.0
2009-08-12 10:00:00,53.95,54.24,53.95,54.17,202800.0,23.0366,23.1604,23.0366,23.1305,202800.0
2009-08-12 10:30:00,54.17,54.34,54.1,54.23,116600.0,23.1305,23.2031,23.1006,23.1561,116600.0
2009-08-12 11:00:00,54.25,54.25,54.01,54.18,170100.0,23.1647,23.1647,23.0622,23.1348,170100.0
2009-08-12 11:30:00,54.19,54.45,54.17,54.37,61800.0,23.139,23.2501,23.1305,23.2159,61800.0
2009-08-12 12:00:00,54.36,54.43,54.12,54.19,153000.0,23.2116,23.2415,23.1091,23.139,153000.0
2009-08-12 12:30:00,54.2,54.21,54.1,54.15,59900.0,23.1433,23.1476,23.1006,23.122,59900.0
2009-08-12 13:00:00,54.17,54.33,54.15,54.21,74000.0,23.1305,23.1988,23.122,23.1476,74000.0
2009-08-12 13:30:00,54.2,54.36,54.2,54.35,81100.0,23.1433,23.2116,23.1433,23.2074,81100.0
2009-08-12 14:00:00,54.35,54.38,53.99,53.99,74800.0,23.2074,23.2202,23.0536,23.0536,74800.0
2009-08-12 14:30:00,53.99,54.49,53.82,54.49,117700.0,23.0536,23.2671,22.981,23.2671,117700.0
2009-08-12 15:00:00,54.49,54.57,54.31,54.39,141000.0,23.2671,23.3013,23.1903,23.2244,141000.0
2009-08-12 15:30:00,54.4,54.45,54.03,54.17,261400.0,23.2287,23.2501,23.0707,23.1305,261400.0
2009-08-13 09:30:00,55.32,55.32,54.71,54.82,301000.0,23.6215,23.6215,23.3611,23.408,301000.0
2009-08-13 10:00:00,54.78,55.21,54.65,55.14,149400.0,23.391,23.5746,23.3355,23.5447,149400.0
2009-08-13 10:30:00,55.12,55.56,55.12,55.4,103800.0,23.5361,23.724,23.5361,23.6557,103800.0
2009-08-13 11:00:00,55.41,55.68,55.37,55.66,116800.0,23.66,23.7753,23.6429,23.7667,116800.0
2009-08-13 11:30:00,55.66,55.71,55.53,55.71,148600.0,23.7667,23.7881,23.7112,23.7881,148600.0
2009-08-13 12:00:00,55.7,55.72,55.6,55.65,184600.0,23.7838,23.7923,23.7411,23.7625,184600.0
2009-08-13 12:30:00,55.66,55.7,55.62,55.67,63800.0,23.7667,23.7838,23.7496,23.771,63800.0
2009-08-13 13:00:00,55.67,55.82,55.54,55.56,84800.0,23.771,23.835,23.7155,23.724,84800.0
2009-08-13 13:30:00,55.54,55.7,55.54,55.58,54000.0,23.7155,23.7838,23.7155,23.7326,54000.0
2009-08-13 14:00:00,55.61,55.61,55.31,55.38,115300.0,23.7454,23.7454,23.6173,23.6472,115300.0
2009-08-13 14:30:00,55.4,55.53,55.32,55.32,61000.0,23.6557,23.7112,23.6215,23.6215,61000.0
2009-08-13 15:00:00,55.32,55.59,55.32,55.52,151300.0,23.6215,23.7368,23.6215,23.7069,151300.0
2009-08-13 15:30:00,55.52,55.6,55.43,55.48,251300.0,23.7069,23.7411,23.6685,23.6899,251300.0
2009-08-14 09:30:00,54.51,54.61,54.13,54.2,356800.0,23.2757,23.3184,23.1134,23.1433,356800.0
2009-08-14 10:00:00,54.18,54.21,53.67,53.86,316600.0,23.1348,23.1476,22.917,22.9981,316600.0
2009-08-14 10:30:00,53.83,54.0,53.69,54.0,148700.0,22.9853,23.0579,22.9255,23.0579,148700.0
2009-08-14 11:00:00,54.0,54.22,53.86,53.86,70300.0,23.0579,23.1518,22.9981,22.9981,70300.0
2009-08-14 11:30:00,53.85,54.12,53.83,54.02,112700.0,22.9939,23.1091,22.9853,23.0664,112700.0
2009-08-14 12:00:00,54.02,54.04,53.89,53.97,34900.0,23.0664,23.075,23.0109,23.0451,34900.0
2009-08-14 12:30:00,53.94,54.2,53.92,54.19,60200.0,23.0323,23.1433,23.0237,23.139,60200.0
2009-08-14 13:00:00,54.19,54.2,54.04,54.04,34600.0,23.139,23.1433,23.075,23.075,34600.0
2009-08-14 13:30:00,54.06,54.07,53.96,54.06,47700.0,23.0835,23.0878,23.0408,23.0835,47700.0
2009-08-14 14:00:00,54.07,54.08,54.0,54.0,28800.0,23.0878,23.0921,23.0579,23.0579,28800.0
2009-08-14 14:30:00,54.0,54.2,54.0,54.19,49100.0,23.0579,23.1433,23.0579,23.139,49100.0
2009-08-14 15:00:00,54.18,54.2,54.02,54.04,93000.0,23.1348,23.1433,23.0664,23.075,93000.0
2009-08-14 15:30:00,54.06,54.22,54.06,54.13,306300.0,23.0835,23.1518,23.0835,23.1134,306300.0
2009-08-17 09:30:00,52.2,52.43,52.05,52.32,260500.0,22.2893,22.3875,22.2253,22.3405,260500.0
2009-08-17 10:00:00,52.31,52.43,52.15,52.36,173100.0,22.3363,22.3875,22.268,22.3576,173100.0
2009-08-17 10:30:00,52.37,52.48,52.16,52.17,142400.0,22.3619,22.4089,22.2722,22.2765,142400.0
2009-08-17 11:00:00,52.16,52.4,52.07,52.4,141100.0,22.2722,22.3747,22.2338,22.3747,141100.0
2009-08-17 11:30:00,52.38,52.61,52.32,52.58,161100.0,22.3662,22.4644,22.3405,22.4516,161100.0
2009-08-17 12:00:00,52.59,52.69,52.46,52.69,146500.0,22.4558,22.4985,22.4003,22.4985,146500.0
2009-08-17 12:30:00,52.67,52.7,52.59,52.7,118300.0,22.49,22.5028,22.4558,22.5028,118300.0
2009-08-17 13:00:00,52.68,52.78,52.58,52.76,139900.0,22.4943,22.537,22.4516,22.5284,139900.0
2009-08-17 13:30:00,52.75,52.83,52.65,52.82,133800.0,22.5242,22.5583,22.4815,22.554,133800.0
2009-08-17 14:00:00,52.8,52.89,52.75,52.87,119700.0,22.5455,22.5839,22.5242,22.5754,119700.0
2009-08-17 14:30:00,52.86,52.89,52.51,52.7,93300.0,22.5711,22.5839,22.4217,22.5028,93300.0
2009-08-17 15:00:00,52.7,52.76,52.57,52.63,222500.0,22.5028,22.5284,22.4473,22.4729,222500.0
2009-08-17 15:30:00,52.62,52.72,52.46,52.61,309300.0,22.4686,22.5113,22.4003,22.4644,309300.0
2009-08-18 09:30:00,53.68,53.91,53.43,53.6,228400.0,22.9213,23.0195,22.8145,22.8871,228400.0
2009-08-18 10:00:00,53.6,54.08,53.59,53.78,150900.0,22.8871,23.0921,22.8828,22.964,150900.0
2009-08-18 10:30:00,53.78,54.11,53.71,53.83,212400.0,22.964,23.1049,22.9341,22.9853,212400.0
2009-08-18 11:00:00,53.85,54.19,53.76,54.07,135100.0,22.9939,23.139,22.9554,23.0878,135100.0
2009-08-18 11:30:00,54.06,54.62,54.05,54.44,211400.0,23.0835,23.3226,23.0793,23.2458,211400.0
2009-08-18 12:00:00,54.47,54.62,54.45,54.5,65600.0,23.2586,23.3226,23.2501,23.2714,65600.0
2009-08-18 12:30:00,54.5,54.63,54.44,54.53,112000.0,23.2714,23.3269,23.2458,23.2842,112000.0
2009-08-18 13:00:00,54.52,54.58,54.45,54.5,97400.0,23.2799,23.3056,23.2501,23.2714,97400.0
2009-08-18 13:30:00,54.5,54.61,54.38,54.59,99600.0,23.2714,23.3184,23.2202,23.3098,99600.0
2009-08-18 14:00:00,54.59,54.66,54.56,54.61,64400.0,23.3098,23.3397,23.297,23.3184,64400.0
2009-08-18 14:30:00,54.66,54.66,54.47,54.49,71000.0,23.3397,23.3397,23.2586,23.2671,71000.0
2009-08-18 15:00:00,54.49,54.67,54.48,54.48,113400.0,23.2671,23.344,23.2629,23.2629,113400.0
2009-08-18 15:30:00,54.47,54.58,54.35,54.41,154900.0,23.2586,23.3056,23.2074,23.233,154900.0
2009-08-19 09:30:00,52.43,53.03,52.37,52.92,313100.0,22.5549,22.813,22.5291,22.7657,313100.0
2009-08-19 10:00:00,52.92,53.11,52.89,53.1,170200.0,22.7657,22.8474,22.7528,22.8431,170200.0
2009-08-19 10:30:00,53.11,53.49,53.11,53.29,140900.0,22.8474,23.0109,22.8474,22.9249,140900.0
2009-08-19 11:00:00,53.3,53.4,53.12,53.19,88000.0,22.9292,22.9722,22.8517,22.8818,88000.0
2009-08-19 11:30:00,53.21,53.7,53.21,53.7,82900.0,22.8904,23.1012,22.8904,23.1012,82900.0
2009-08-19 12:00:00,53.73,53.91,53.64,53.66,103000.0,23.1141,23.1916,23.0754,23.084,103000.0
2009-08-19 12:30:00,53.67,53.74,53.6,53.74,80600.0,23.0883,23.1184,23.0582,23.1184,80600.0
2009-08-19 13:00:00,53.72,53.83,53.64,53.65,87000.0,23.1098,23.1572,23.0754,23.0797,87000.0
2009-08-19 13:30:00,53.66,53.66,53.58,53.63,51500.0,23.084,23.084,23.0496,23.0711,51500.0
2009-08-19 14:00:00,53.64,53.66,53.51,53.53,53000.0,23.0754,23.084,23.0195,23.0281,53000.0
2009-08-19 14:30:00,53.54,53.73,53.46,53.73,110500.0,23.0324,23.1141,22.998,23.1141,110500.0
2009-08-19 15:00:00,53.74,53.74,53.54,53.63,206000.0,23.1184,23.1184,23.0324,23.0711,206000.0
2009-08-19 15:30:00,53.6,53.71,53.53,53.55,208300.0,23.0582,23.1055,23.0281,23.0367,208300.0
2009-08-20 09:30:00,53.2,53.48,53.14,53.26,243500.0,22.8861,23.0066,22.8603,22.912,243500.0
2009-08-20 10:00:00,53.27,53.34,53.16,53.21,155400.0,22.9163,22.9464,22.8689,22.8904,155400.0
2009-08-20 10:30:00,53.21,53.42,53.17,53.35,159800.0,22.8904,22.9808,22.8732,22.9507,159800.0
2009-08-20 11:00:00,53.35,53.55,53.24,53.55,211200.0,22.9507,23.0367,22.9034,23.0367,211200.0
2009-08-20 11:30:00,53.55,53.62,53.33,53.36,80600.0,23.0367,23.0668,22.9421,22.955,80600.0
2009-08-20 12:00:00,53.35,53.38,53.26,53.3,52500.0,22.9507,22.9636,22.912,22.9292,52500.0
2009-08-20 12:30:00,53.3,53.39,53.29,53.34,45400.0,22.9292,22.9679,22.9249,22.9464,45400.0
2009-08-20 13:00:00,53.32,53.39,53.29,53.39,43400.0,22.9378,22.9679,22.9249,22.9679,43400.0
2009-08-20 13:30:00,53.39,53.55,53.38,53.5,88000.0,22.9679,23.0367,22.9636,23.0152,88000.0
2009-08-20 14:00:00,53.5,53.54,53.45,53.46,62500.0,23.0152,23.0324,22.9937,22.998,62500.0
2009-08-20 14:30:00,53.46,53.47,53.28,53.41,70100.0,22.998,23.0023,22.9206,22.9765,70100.0
2009-08-20 15:00:00,53.42,53.6,53.42,53.59,72500.0,22.9808,23.0582,22.9808,23.0539,72500.0
2009-08-20 15:30:00,53.6,53.71,53.5,53.65,140900.0,23.0582,23.1055,23.0152,23.0797,140900.0
2009-08-21 09:30:00,54.4,54.49,54.14,54.33,183800.0,23.4024,23.4411,23.2905,23.3723,183800.0
2009-08-21 10:00:00,54.34,54.87,54.33,54.67,236900.0,23.3766,23.6046,23.3723,23.5185,236900.0
2009-08-21 10:30:00,54.69,54.84,54.45,54.46,239300.0,23.5271,23.5917,23.4239,23.4282,239300.0
2009-08-21 11:00:00,54.49,54.51,54.01,54.28,224800.0,23.4411,23.4497,23.2346,23.3508,224800.0
2009-08-21 11:30:00,54.31,54.69,54.31,54.61,68000.0,23.3637,23.5271,23.3637,23.4927,68000.0
2009-08-21 12:00:00,54.61,54.67,54.56,54.66,68400.0,23.4927,23.5185,23.4712,23.5142,68400.0
2009-08-21 12:30:00,54.68,54.68,54.51,54.55,69600.0,23.5228,23.5228,23.4497,23.4669,69600.0
2009-08-21 13:00:00,54.55,54.62,54.52,54.54,39900.0,23.4669,23.497,23.454,23.4626,39900.0
2009-08-21 13:30:00,54.54,54.55,54.43,54.47,40200.0,23.4626,23.4669,23.4153,23.4325,40200.0
2009-08-21 14:00:00,54.46,54.6,54.46,54.59,22600.0,23.4282,23.4884,23.4282,23.4841,22600.0
2009-08-21 14:30:00,54.6,54.66,54.52,54.6,42300.0,23.4884,23.5142,23.454,23.4884,42300.0
2009-08-21 15:00:00,54.62,54.77,54.58,54.67,155700.0,23.497,23.5615,23.4798,23.5185,155700.0
2009-08-21 15:30:00,54.67,54.72,54.5,54.54,213100.0,23.5185,23.54,23.4454,23.4626,213100.0
2009-08-24 09:30:00,54.13,54.65,54.09,54.38,154500.0,23.2862,23.5099,23.269,23.3938,154500.0
2009-08-24 10:00:00,54.39,54.45,54.2,54.28,98200.0,23.3981,23.4239,23.3163,23.3508,98200.0
2009-08-24 10:30:00,54.26,54.49,54.21,54.46,106700.0,23.3421,23.4411,23.3206,23.4282,106700.0
2009-08-24 11:00:00,54.5,54.73,54.42,54.67,78200.0,23.4454,23.5443,23.411,23.5185,78200.0
2009-08-24 11:30:00,54.68,54.88,54.63,54.74,74100.0,23.5228,23.6089,23.5013,23.5486,74100.0
2009-08-24 12:00:00,54.75,54.84,54.68,54.78,69700.0,23.5529,23.5917,23.5228,23.5658,69700.0
2009-08-24 12:30:00,54.78,54.79,54.65,54.68,45000.0,23.5658,23.5701,23.5099,23.5228,45000.0
2009-08-24 13:00:00,54.65,54.67,54.36,54.46,260800.0,23.5099,23.5185,23.3852,23.4282,260800.0
2009-08-24 13:30:00,54.46,54.76,54.46,54.72,183700.0,23.4282,23.5572,23.4282,23.54,183700.0
2009-08-24 14:00:00,54.73,54.75,54.49,54.5,84700.0,23.5443,23.5529,23.4411,23.4454,84700.0
2009-08-24 14:30:00,54.5,54.59,54.47,54.51,45700.0,23.4454,23.4841,23.4325,23.4497,45700.0
2009-08-24 15:00:00,54.51,54.53,54.26,54.38,111300.0,23.4497,23.4583,23.3421,23.3938,111300.0
2009-08-24 15:30:00,54.36,54.48,54.25,54.28,176300.0,23.3852,23.4368,23.3378,23.3508,176300.0
2009-08-25 09:30:00,54.5,54.62,54.28,54.57,132300.0,23.4454,23.497,23.3508,23.4755,132300.0
2009-08-25 10:00:00,54.59,54.85,54.38,54.43,99600.0,23.4841,23.596,23.3938,23.4153,99600.0
2009-08-25 10:30:00,54.39,54.66,54.38,54.65,53700.0,23.3981,23.5142,23.3938,23.5099,53700.0
2009-08-25 11:00:00,54.61,55.21,54.59,55.16,87300.0,23.4927,23.7508,23.4841,23.7293,87300.0
2009-08-25 11:30:00,55.08,55.25,54.98,55.09,89300.0,23.6949,23.768,23.6519,23.6992,89300.0
2009-08-25 12:00:00,55.1,55.23,55.08,55.2,72600.0,23.7035,23.7594,23.6949,23.7465,72600.0
2009-08-25 12:30:00,55.2,55.21,54.92,54.92,58300.0,23.7465,23.7508,23.6261,23.6261,58300.0
2009-08-25 13:00:00,54.92,55.06,54.9,54.92,63100.0,23.6261,23.6863,23.6175,23.6261,63100.0
2009-08-25 13:30:00,54.94,54.97,54.7,54.74,67000.0,23.6347,23.6476,23.5314,23.5486,67000.0
2009-08-25 14:00:00,54.73,54.95,54.68,54.87,43200.0,23.5443,23.639,23.5228,23.6046,43200.0
2009-08-25 14:30:00,54.83,54.85,54.61,54.78,39300.0,23.5874,23.596,23.4927,23.5658,39300.0
2009-08-25 15:00:00,54.78,54.91,54.78,54.8,58000.0,23.5658,23.6218,23.5658,23.5745,58000.0
2009-08-25 15:30:00,54.79,54.85,54.6,54.74,178700.0,23.5701,23.596,23.4884,23.5486,178700.0
2009-08-26 09:30:00,53.97,54.02,53.72,53.91,309000.0,23.2174,23.2389,23.1098,23.1916,309000.0
2009-08-26 10:00:00,53.95,54.47,53.93,54.24,163900.0,23.2088,23.4325,23.2002,23.3335,163900.0
2009-08-26 10:30:00,54.25,54.45,54.18,54.44,106900.0,23.3378,23.4239,23.3077,23.4196,106900.0
2009-08-26 11:00:00,54.45,54.57,54.24,54.51,91400.0,23.4239,23.4755,23.3335,23.4497,91400.0
2009-08-26 11:30:00,54.55,54.55,54.26,54.36,70400.0,23.4669,23.4669,23.3421,23.3852,70400.0
2009-08-26 12:00:00,54.35,54.6,54.35,54.49,27100.0,23.3809,23.4884,23.3809,23.4411,27100.0
2009-08-26 12:30:00,54.45,54.47,54.36,54.42,58000.0,23.4239,23.4325,23.3852,23.411,58000.0
2009-08-26 13:00:00,54.42,54.45,54.15,54.31,24500.0,23.411,23.4239,23.2948,23.3637,24500.0
2009-08-26 13:30:00,54.31,54.49,54.28,54.45,30900.0,23.3637,23.4411,23.3508,23.4239,30900.0
2009-08-26 14:00:00,54.49,54.49,54.37,54.42,27700.0,23.4411,23.4411,23.3895,23.411,27700.0
2009-08-26 14:30:00,54.41,54.55,54.38,54.39,86400.0,23.4067,23.4669,23.3938,23.3981,86400.0
2009-08-26 15:00:00,54.39,54.49,54.35,54.43,87200.0,23.3981,23.4411,23.3809,23.4153,87200.0
2009-08-26 15:30:00,54.41,54.6,54.35,54.57,139200.0,23.4067,23.4884,23.3809,23.4755,139200.0
2009-08-27 09:30:00,54.3,54.33,53.88,54.0,154000.0,23.3594,23.3723,23.1787,23.2303,154000.0
2009-08-27 10:00:00,53.95,54.13,53.84,54.02,108100.0,23.2088,23.2862,23.1615,23.2389,108100.0
2009-08-27 10:30:00,54.04,54.2,53.96,53.96,42300.0,23.2475,23.3163,23.2131,23.2131,42300.0
2009-08-27 11:00:00,53.95,54.01,53.81,53.98,63000.0,23.2088,23.2346,23.1486,23.2217,63000.0
2009-08-27 11:30:00,53.98,54.18,53.83,54.1,69700.0,23.2217,23.3077,23.1572,23.2733,69700.0
2009-08-27 12:00:00,54.11,54.34,54.02,54.34,32500.0,23.2776,23.3766,23.2389,23.3766,32500.0
2009-08-27 12:30:00,54.38,54.44,54.21,54.24,27700.0,23.3938,23.4196,23.3206,23.3335,27700.0
2009-08-27 13:00:00,54.3,54.3,54.14,54.25,15500.0,23.3594,23.3594,23.2905,23.3378,15500.0
2009-08-27 13:30:00,54.25,54.42,54.23,54.36,39200.0,23.3378,23.411,23.3292,23.3852,39200.0
2009-08-27 14:00:00,54.38,54.69,54.37,54.62,53200.0,23.3938,23.5271,23.3895,23.497,53200.0
2009-08-27 14:30:00,54.62,54.84,54.62,54.73,74500.0,23.497,23.5917,23.497,23.5443,74500.0
2009-08-27 15:00:00,54.74,54.85,54.59,54.66,97300.0,23.5486,23.596,23.4841,23.5142,97300.0
2009-08-27 15:30:00,54.67,54.75,54.61,54.72,213200.0,23.5185,23.5529,23.4927,23.54,213200.0
2009-08-28 09:30:00,55.23,55.43,54.99,55.02,261200.0,23.7594,23.8455,23.6562,23.6691,261200.0
2009-08-28 10:00:00,55.05,55.25,54.94,55.06,171100.0,23.682,23.768,23.6347,23.6863,171100.0
2009-08-28 10:30:00,55.07,55.39,55.07,55.23,102800.0,23.6906,23.8283,23.6906,23.7594,102800.0
2009-08-28 11:00:00,55.23,55.53,55.12,55.34,157100.0,23.7594,23.8885,23.7121,23.8068,157100.0
2009-08-28 11:30:00,55.34,55.35,54.86,54.96,98300.0,23.8068,23.8111,23.6003,23.6433,98300.0
2009-08-28 12:00:00,54.95,55.07,54.66,54.69,55000.0,23.639,23.6906,23.5142,23.5271,55000.0
2009-08-28 12:30:00,54.72,54.88,54.68,54.77,56000.0,23.54,23.6089,23.5228,23.5615,56000.0
2009-08-28 13:00:00,54.77,55.15,54.77,55.08,125500.0,23.5615,23.725,23.5615,23.6949,125500.0
2009-08-28 13:30:00,55.08,55.15,55.01,55.01,49700.0,23.6949,23.725,23.6648,23.6648,49700.0
2009-08-28 14:00:00,55.02,55.18,54.97,55.08,47400.0,23.6691,23.7379,23.6476,23.6949,47400.0
2009-08-28 14:30:00,55.08,55.17,54.99,55.16,79200.0,23.6949,23.7336,23.6562,23.7293,79200.0
2009-08-28 15:00:00,55.17,55.17,55.08,55.08,76500.0,23.7336,23.7336,23.6949,23.6949,76500.0
2009-08-28 15:30:00,55.08,55.12,54.95,54.95,283400.0,23.6949,23.7121,23.639,23.639,283400.0
2009-08-31 09:30:00,53.59,53.8,53.13,53.8,298800.0,23.0539,23.1443,22.856,23.1443,298800.0
2009-08-31 10:00:00,53.8,53.95,53.66,53.87,118300.0,23.1443,23.2088,23.084,23.1744,118300.0
2009-08-31 10:30:00,53.86,53.92,53.68,53.89,80000.0,23.1701,23.1959,23.0926,23.183,80000.0
2009-08-31 11:00:00,53.91,53.94,53.78,53.9,84800.0,23.1916,23.2045,23.1357,23.1873,84800.0
2009-08-31 11:30:00,53.87,54.98,53.82,53.93,134300.0,23.1744,23.6519,23.1529,23.2002,134300.0
2009-08-31 12:00:00,53.94,54.06,53.88,53.88,94600.0,23.2045,23.2561,23.1787,23.1787,94600.0
2009-08-31 12:30:00,53.89,53.97,53.75,53.96,124600.0,23.183,23.2174,23.1228,23.2131,124600.0
2009-08-31 13:00:00,53.97,53.98,53.94,53.95,105100.0,23.2174,23.2217,23.2045,23.2088,105100.0
2009-08-31 13:30:00,53.96,54.02,53.93,54.0,108600.0,23.2131,23.2389,23.2002,23.2303,108600.0
2009-08-31 14:00:00,54.0,54.04,53.94,53.99,70700.0,23.2303,23.2475,23.2045,23.226,70700.0
2009-08-31 14:30:00,54.0,54.3,53.98,54.06,139100.0,23.2303,23.3594,23.2217,23.2561,139100.0
2009-08-31 15:00:00,54.06,54.08,53.95,54.0,311100.0,23.2561,23.2647,23.2088,23.2303,311100.0
2009-08-31 15:30:00,54.01,54.08,53.93,53.96,387000.0,23.2346,23.2647,23.2002,23.2131,387000.0
2009-09-01 09:30:00,52.7,53.55,52.7,53.28,468400.0,22.6711,23.0367,22.6711,22.9206,468400.0
2009-09-01 10:00:00,53.29,53.79,53.29,53.51,213600.0,22.9249,23.14,22.9249,23.0195,213600.0
2009-09-01 10:30:00,53.54,53.56,53.09,53.09,119800.0,23.0324,23.041,22.8388,22.8388,119800.0
2009-09-01 11:00:00,53.09,53.14,52.51,52.55,348000.0,22.8388,22.8603,22.5893,22.6065,348000.0
2009-09-01 11:30:00,52.57,52.68,52.27,52.5,299600.0,22.6151,22.6624,22.4861,22.585,299600.0
2009-09-01 12:00:00,52.46,52.62,52.2,52.24,110500.0,22.5678,22.6366,22.456,22.4732,110500.0
2009-09-01 12:30:00,52.23,52.57,52.21,52.41,114000.0,22.4689,22.6151,22.4603,22.5463,114000.0
2009-09-01 13:00:00,52.42,52.46,52.15,52.36,155100.0,22.5506,22.5678,22.4344,22.5248,155100.0
2009-09-01 13:30:00,52.34,52.53,52.25,52.51,65900.0,22.5162,22.5979,22.4775,22.5893,65900.0
2009-09-01 14:00:00,52.5,52.55,52.37,52.4,42700.0,22.585,22.6065,22.5291,22.542,42700.0
2009-09-01 14:30:00,52.39,52.49,52.22,52.4,74100.0,22.5377,22.5807,22.4646,22.542,74100.0
2009-09-01 15:00:00,52.4,52.51,52.2,52.2,204900.0,22.542,22.5893,22.456,22.456,204900.0
2009-09-01 15:30:00,52.21,52.37,52.04,52.25,410700.0,22.4603,22.5291,22.3871,22.4775,410700.0
2009-09-02 09:30:00,52.27,52.46,52.14,52.38,295900.0,22.4861,22.5678,22.4301,22.5334,295900.0
2009-09-02 10:00:00,52.35,52.46,52.15,52.32,264500.0,22.5205,22.5678,22.4344,22.5076,264500.0
2009-09-02 10:30:00,52.34,52.37,52.11,52.33,96500.0,22.5162,22.5291,22.4172,22.5119,96500.0
2009-09-02 11:00:00,52.31,52.4,52.11,52.34,66500.0,22.5033,22.542,22.4172,22.5162,66500.0
2009-09-02 11:30:00,52.39,52.45,52.08,52.12,67000.0,22.5377,22.5635,22.4043,22.4215,67000.0
2009-09-02 12:00:00,52.12,52.23,52.09,52.17,35600.0,22.4215,22.4689,22.4086,22.443,35600.0
2009-09-02 12:30:00,52.16,52.39,52.15,52.34,30400.0,22.4387,22.5377,22.4344,22.5162,30400.0
2009-09-02 13:00:00,52.37,52.38,52.24,52.24,40500.0,22.5291,22.5334,22.4732,22.4732,40500.0
2009-09-02 13:30:00,52.24,52.24,52.07,52.09,30400.0,22.4732,22.4732,22.4,22.4086,30400.0
2009-09-02 14:00:00,52.09,52.2,52.07,52.16,25100.0,22.4086,22.456,22.4,22.4387,25100.0
2009-09-02 14:30:00,52.14,52.33,52.14,52.15,39500.0,22.4301,22.5119,22.4301,22.4344,39500.0
2009-09-02 15:00:00,52.15,52.45,52.1,52.31,74600.0,22.4344,22.5635,22.4129,22.5033,74600.0
2009-09-02 15:30:00,52.3,52.37,52.08,52.1,207400.0,22.499,22.5291,22.4043,22.4129,207400.0
2009-09-03 09:30:00,52.96,53.18,52.64,52.83,215700.0,22.7829,22.8775,22.6452,22.727,215700.0
2009-09-03 10:00:00,52.82,53.01,52.4,52.68,248900.0,22.7227,22.8044,22.542,22.6624,248900.0
2009-09-03 10:30:00,52.68,52.9,52.59,52.9,164900.0,22.6624,22.7571,22.6237,22.7571,164900.0
2009-09-03 11:00:00,52.91,53.09,52.8,53.0,138100.0,22.7614,22.8388,22.7141,22.8001,138100.0
2009-09-03 11:30:00,53.0,53.03,52.82,52.99,98900.0,22.8001,22.813,22.7227,22.7958,98900.0
2009-09-03 12:00:00,52.98,53.1,52.95,53.04,38600.0,22.7915,22.8431,22.7786,22.8173,38600.0
2009-09-03 12:30:00,53.03,53.04,52.92,53.03,80400.0,22.813,22.8173,22.7657,22.813,80400.0
2009-09-03 13:00:00,53.03,53.16,52.98,53.1,110800.0,22.813,22.8689,22.7915,22.8431,110800.0
2009-09-03 13:30:00,53.1,53.13,52.85,52.92,70200.0,22.8431,22.856,22.7356,22.7657,70200.0
2009-09-03 14:00:00,52.9,53.03,52.86,52.94,280600.0,22.7571,22.813,22.7399,22.7743,280600.0
2009-09-03 14:30:00,52.92,52.93,52.81,52.9,90600.0,22.7657,22.77,22.7184,22.7571,90600.0
2009-09-03 15:00:00,52.9,52.95,52.86,52.93,56600.0,22.7571,22.7786,22.7399,22.77,56600.0
2009-09-03 15:30:00,52.93,53.14,52.9,53.1,319100.0,22.77,22.8603,22.7571,22.8431,319100.0
2009-09-04 09:30:00,54.02,54.22,53.66,53.81,293100.0,23.2389,23.3249,23.084,23.1486,293100.0
2009-09-04 10:00:00,53.78,54.05,53.78,53.95,84400.0,23.1357,23.2518,23.1357,23.2088,84400.0
2009-09-04 10:30:00,53.93,54.1,53.83,53.89,77700.0,23.2002,23.2733,23.1572,23.183,77700.0
2009-09-04 11:00:00,53.87,54.03,53.8,53.93,134600.0,23.1744,23.2432,23.1443,23.2002,134600.0
2009-09-04 11:30:00,53.91,54.29,53.88,54.28,106400.0,23.1916,23.3551,23.1787,23.3508,106400.0
2009-09-04 12:00:00,54.26,54.42,54.22,54.3,191900.0,23.3421,23.411,23.3249,23.3594,191900.0
2009-09-04 12:30:00,54.3,54.33,53.68,54.27,370600.0,23.3594,23.3723,23.0926,23.3465,370600.0
2009-09-04 13:00:00,54.26,54.42,54.23,54.39,68300.0,23.3421,23.411,23.3292,23.3981,68300.0
2009-09-04 13:30:00,54.41,54.45,54.21,54.21,66100.0,23.4067,23.4239,23.3206,23.3206,66100.0
2009-09-04 14:00:00,54.23,54.34,54.19,54.2,67300.0,23.3292,23.3766,23.312,23.3163,67300.0
2009-09-04 14:30:00,54.23,54.29,54.16,54.27,67300.0,23.3292,23.3551,23.2991,23.3465,67300.0
2009-09-04 15:00:00,54.28,54.3,54.18,54.24,106600.0,23.3508,23.3594,23.3077,23.3335,106600.0
2009-09-04 15:30:00,54.24,54.32,54.12,54.25,438500.0,23.3335,23.368,23.2819,23.3378,438500.0
2009-09-08 09:30:00,54.64,54.65,54.22,54.27,181500.0,23.5056,23.5099,23.3249,23.3465,181500.0
2009-09-08 10:00:00,54.25,54.42,54.07,54.42,285900.0,23.3378,23.411,23.2604,23.411,285900.0
2009-09-08 10:30:00,54.42,54.71,54.02,54.69,149600.0,23.411,23.5357,23.2389,23.5271,149600.0
2009-09-08 11:00:00,54.69,54.72,54.4,54.47,102600.0,23.5271,23.54,23.4024,23.4325,102600.0
2009-09-08 11:30:00,54.49,54.5,54.21,54.27,38300.0,23.4411,23.4454,23.3206,23.3465,38300.0
2009-09-08 12:00:00,54.28,54.33,54.16,54.32,35300.0,23.3508,23.3723,23.2991,23.368,35300.0
2009-09-08 12:30:00,54.31,54.4,54.3,54.35,18000.0,23.3637,23.4024,23.3594,23.3809,18000.0
2009-09-08 13:00:00,54.33,54.33,54.17,54.29,28200.0,23.3723,23.3723,23.3034,23.3551,28200.0
2009-09-08 13:30:00,54.3,54.31,54.18,54.24,33300.0,23.3594,23.3637,23.3077,23.3335,33300.0
2009-09-08 14:00:00,54.25,54.33,54.22,54.3,36200.0,23.3378,23.3723,23.3249,23.3594,36200.0
2009-09-08 14:30:00,54.33,54.4,54.29,54.33,44800.0,23.3723,23.4024,23.3551,23.3723,44800.0
2009-09-08 15:00:00,54.31,54.31,54.19,54.27,72000.0,23.3637,23.3637,23.312,23.3465,72000.0
2009-09-08 15:30:00,54.25,54.38,54.2,54.27,170300.0,23.3378,23.3938,23.3163,23.3465,170300.0
2009-09-09 09:30:00,55.0,55.08,54.63,54.8,211800.0,23.6605,23.6949,23.5013,23.5745,211800.0
2009-09-09 10:00:00,54.79,55.04,54.71,54.95,249000.0,23.5701,23.6777,23.5357,23.639,249000.0
2009-09-09 10:30:00,54.97,55.07,54.82,55.01,83100.0,23.6476,23.6906,23.5831,23.6648,83100.0
2009-09-09 11:00:00,54.98,55.11,54.93,54.94,108700.0,23.6519,23.7078,23.6304,23.6347,108700.0
2009-09-09 11:30:00,54.95,55.09,54.9,54.94,48400.0,23.639,23.6992,23.6175,23.6347,48400.0
2009-09-09 12:00:00,54.94,55.0,54.89,54.97,36300.0,23.6347,23.6605,23.6132,23.6476,36300.0
2009-09-09 12:30:00,54.96,55.0,54.88,55.0,33400.0,23.6433,23.6605,23.6089,23.6605,33400.0
2009-09-09 13:00:00,54.99,55.03,54.87,54.98,54000.0,23.6562,23.6734,23.6046,23.6519,54000.0
2009-09-09 13:30:00,54.98,55.0,54.85,54.88,28500.0,23.6519,23.6605,23.596,23.6089,28500.0
2009-09-09 14:00:00,54.9,54.93,54.63,54.71,57700.0,23.6175,23.6304,23.5013,23.5357,57700.0
2009-09-09 14:30:00,54.7,54.78,54.58,54.66,77200.0,23.5314,23.5658,23.4798,23.5142,77200.0
2009-09-09 15:00:00,54.66,54.83,54.6,54.72,74700.0,23.5142,23.5874,23.4884,23.54,74700.0
2009-09-09 15:30:00,54.74,54.87,54.63,54.79,210100.0,23.5486,23.6046,23.5013,23.5701,210100.0
2009-09-10 09:30:00,54.96,55.04,54.56,54.62,159900.0,23.6433,23.6777,23.4712,23.497,159900.0
2009-09-10 10:00:00,54.62,54.81,54.57,54.62,58500.0,23.497,23.5788,23.4755,23.497,58500.0
2009-09-10 10:30:00,54.62,54.95,54.46,54.85,75100.0,23.497,23.639,23.4282,23.596,75100.0
2009-09-10 11:00:00,54.89,54.96,54.75,54.8,53800.0,23.6132,23.6433,23.5529,23.5745,53800.0
2009-09-10 11:30:00,54.79,54.94,54.7,54.78,108700.0,23.5701,23.6347,23.5314,23.5658,108700.0
2009-09-10 12:00:00,54.72,54.76,54.62,54.67,62200.0,23.54,23.5572,23.497,23.5185,62200.0
2009-09-10 12:30:00,54.7,54.8,54.64,54.79,47100.0,23.5314,23.5745,23.5056,23.5701,47100.0
2009-09-10 13:00:00,54.79,54.94,54.74,54.78,126100.0,23.5701,23.6347,23.5486,23.5658,126100.0
2009-09-10 13:30:00,54.76,55.08,54.76,55.06,52800.0,23.5572,23.6949,23.5572,23.6863,52800.0
2009-09-10 14:00:00,55.06,55.14,55.01,55.05,63500.0,23.6863,23.7207,23.6648,23.682,63500.0
2009-09-10 14:30:00,55.07,55.1,55.0,55.03,59900.0,23.6906,23.7035,23.6605,23.6734,59900.0
2009-09-10 15:00:00,55.03,55.07,54.83,54.9,120500.0,23.6734,23.6906,23.5874,23.6175,120500.0
2009-09-10 15:30:00,54.9,55.02,54.87,54.87,270600.0,23.6175,23.6691,23.6046,23.6046,270600.0
2009-09-11 09:30:00,55.15,55.26,54.89,55.14,161600.0,23.725,23.7723,23.6132,23.7207,161600.0
2009-09-11 10:00:00,55.24,55.24,54.81,55.02,129600.0,23.7637,23.7637,23.5788,23.6691,129600.0
2009-09-11 10:30:00,55.03,55.1,54.93,55.03,73600.0,23.6734,23.7035,23.6304,23.6734,73600.0
2009-09-11 11:00:00,55.0,55.12,54.78,54.81,66500.0,23.6605,23.7121,23.5658,23.5788,66500.0
2009-09-11 11:30:00,54.8,55.8,54.68,54.78,78100.0,23.5745,24.0046,23.5228,23.5658,78100.0
2009-09-11 12:00:00,54.76,54.81,54.56,54.58,114600.0,23.5572,23.5788,23.4712,23.4798,114600.0
2009-09-11 12:30:00,54.6,54.73,54.48,54.71,34600.0,23.4884,23.5443,23.4368,23.5357,34600.0
2009-09-11 13:00:00,54.73,54.83,54.66,54.68,26900.0,23.5443,23.5874,23.5142,23.5228,26900.0
2009-09-11 13:30:00,54.72,54.77,54.62,54.62,43300.0,23.54,23.5615,23.497,23.497,43300.0
2009-09-11 14:00:00,54.63,54.79,54.62,54.75,59400.0,23.5013,23.5701,23.497,23.5529,59400.0
2009-09-11 14:30:00,54.77,54.84,54.7,54.72,26900.0,23.5615,23.5917,23.5314,23.54,26900.0
2009-09-11 15:00:00,54.73,54.94,54.71,54.94,155900.0,23.5443,23.6347,23.5357,23.6347,155900.0
2009-09-11 15:30:00,54.94,55.01,54.79,54.8,389100.0,23.6347,23.6648,23.5701,23.5745,389100.0
2009-09-14 09:30:00,54.74,55.0,54.54,54.81,362100.0,23.5486,23.6605,23.4626,23.5788,362100.0
2009-09-14 10:00:00,54.83,54.92,54.58,54.87,233400.0,23.5874,23.6261,23.4798,23.6046,233400.0
2009-09-14 10:30:00,54.89,55.17,54.75,55.0,129800.0,23.6132,23.7336,23.5529,23.6605,129800.0
2009-09-14 11:00:00,55.01,55.17,54.91,55.08,85700.0,23.6648,23.7336,23.6218,23.6949,85700.0
2009-09-14 11:30:00,55.05,55.17,54.91,54.95,71400.0,23.682,23.7336,23.6218,23.639,71400.0
2009-09-14 12:00:00,54.95,55.13,54.94,55.12,67700.0,23.639,23.7164,23.6347,23.7121,67700.0
2009-09-14 12:30:00,55.12,55.18,55.06,55.14,66000.0,23.7121,23.7379,23.6863,23.7207,66000.0
2009-09-14 13:00:00,55.13,55.17,55.06,55.16,75100.0,23.7164,23.7336,23.6863,23.7293,75100.0
2009-09-14 13:30:00,55.15,55.22,55.12,55.2,142700.0,23.725,23.7551,23.7121,23.7465,142700.0
2009-09-14 14:00:00,55.17,55.26,55.13,55.17,89600.0,23.7336,23.7723,23.7164,23.7336,89600.0
2009-09-14 14:30:00,55.17,55.23,55.15,55.19,117800.0,23.7336,23.7594,23.725,23.7422,117800.0
2009-09-14 15:00:00,55.19,55.22,55.08,55.09,88700.0,23.7422,23.7551,23.6949,23.6992,88700.0
2009-09-14 15:30:00,55.1,55.28,55.07,55.14,307200.0,23.7035,23.7809,23.6906,23.7207,307200.0
2009-09-15 09:30:00,55.36,55.48,55.24,55.44,239100.0,23.8154,23.867,23.7637,23.8498,239100.0
2009-09-15 10:00:00,55.42,55.44,55.11,55.32,180700.0,23.8412,23.8498,23.7078,23.7982,180700.0
2009-09-15 10:30:00,55.34,55.44,55.29,55.36,58200.0,23.8068,23.8498,23.7852,23.8154,58200.0
2009-09-15 11:00:00,55.31,55.42,55.19,55.29,84200.0,23.7938,23.8412,23.7422,23.7852,84200.0
2009-09-15 11:30:00,55.32,55.5,55.28,55.46,58400.0,23.7982,23.8756,23.7809,23.8584,58400.0
2009-09-15 12:00:00,55.46,55.5,55.44,55.49,70000.0,23.8584,23.8756,23.8498,23.8713,70000.0
2009-09-15 12:30:00,55.47,55.69,55.42,55.66,59700.0,23.8627,23.9573,23.8412,23.9444,59700.0
2009-09-15 13:00:00,55.65,55.79,55.63,55.67,59400.0,23.9401,24.0003,23.9315,23.9487,59400.0
2009-09-15 13:30:00,55.67,55.81,55.6,55.78,51600.0,23.9487,24.0089,23.9186,23.996,51600.0
2009-09-15 14:00:00,55.81,55.82,55.71,55.74,90300.0,24.0089,24.0132,23.9659,23.9788,90300.0
2009-09-15 14:30:00,55.74,55.76,55.55,55.73,43500.0,23.9788,23.9874,23.8971,23.9745,43500.0
2009-09-15 15:00:00,55.71,55.79,55.64,55.69,164900.0,23.9659,24.0003,23.9358,23.9573,164900.0
2009-09-15 15:30:00,55.69,55.69,55.48,55.54,208800.0,23.9573,23.9573,23.867,23.8928,208800.0
2009-09-16 09:30:00,57.75,57.75,57.41,57.49,342700.0,24.8435,24.8435,24.6972,24.7317,342700.0
2009-09-16 10:00:00,57.5,57.89,57.46,57.7,342300.0,24.736,24.9037,24.7188,24.822,342300.0
2009-09-16 10:30:00,57.72,57.91,57.68,57.84,124300.0,24.8306,24.9123,24.8134,24.8822,124300.0
2009-09-16 11:00:00,57.85,57.87,57.68,57.8,115400.0,24.8865,24.8951,24.8134,24.865,115400.0
2009-09-16 11:30:00,57.8,58.08,57.8,57.99,194400.0,24.865,24.9855,24.865,24.9468,194400.0
2009-09-16 12:00:00,57.99,58.1,57.88,57.96,230400.0,24.9468,24.9941,24.8994,24.9339,230400.0
2009-09-16 12:30:00,57.97,58.12,57.92,58.0,149800.0,24.9382,25.0027,24.9166,24.9511,149800.0
2009-09-16 13:00:00,58.0,58.15,57.99,58.11,141300.0,24.9511,25.0156,24.9468,24.9984,141300.0
2009-09-16 13:30:00,58.14,58.14,57.99,58.04,67700.0,25.0113,25.0113,24.9468,24.9683,67700.0
2009-09-16 14:00:00,58.07,58.14,58.04,58.05,42400.0,24.9812,25.0113,24.9683,24.9726,42400.0
2009-09-16 14:30:00,58.06,58.13,58.0,58.01,113400.0,24.9769,25.007,24.9511,24.9554,113400.0
2009-09-16 15:00:00,58.0,58.07,57.91,58.04,239500.0,24.9511,24.9812,24.9123,24.9683,239500.0
2009-09-16 15:30:00,58.04,58.07,57.93,57.97,473800.0,24.9683,24.9812,24.9209,24.9382,473800.0
2009-09-17 09:30:00,58.45,58.84,58.21,58.84,186500.0,25.1446,25.3124,25.0414,25.3124,186500.0
2009-09-17 10:00:00,58.83,59.17,58.65,58.84,278200.0,25.3081,25.4544,25.2307,25.3124,278200.0
2009-09-17 10:30:00,58.85,59.4,58.84,59.28,140700.0,25.3167,25.5533,25.3124,25.5017,140700.0
2009-09-17 11:00:00,59.3,59.52,59.08,59.5,164400.0,25.5103,25.605,25.4157,25.5963,164400.0
2009-09-17 11:30:00,59.49,59.54,58.98,59.15,186300.0,25.592,25.6136,25.3726,25.4458,186300.0
2009-09-17 12:00:00,59.19,59.19,58.83,58.99,125900.0,25.463,25.463,25.3081,25.377,125900.0
2009-09-17 12:30:00,58.99,59.09,58.57,58.64,200500.0,25.377,25.42,25.1963,25.2264,200500.0
2009-09-17 13:00:00,58.64,58.89,58.6,58.81,202200.0,25.2264,25.3339,25.2092,25.2995,202200.0
2009-09-17 13:30:00,58.79,59.13,58.76,59.1,129300.0,25.2909,25.4372,25.278,25.4243,129300.0
2009-09-17 14:00:00,59.1,59.18,59.05,59.17,164400.0,25.4243,25.4587,25.4028,25.4544,164400.0
2009-09-17 14:30:00,59.17,59.35,59.14,59.2,153200.0,25.4544,25.5318,25.4415,25.4673,153200.0
2009-09-17 15:00:00,59.2,59.28,59.05,59.08,300100.0,25.4673,25.5017,25.4028,25.4157,300100.0
2009-09-17 15:30:00,59.08,59.1,58.85,58.95,431700.0,25.4157,25.4243,25.3167,25.3597,431700.0
2009-09-18 09:30:00,59.9,59.91,59.56,59.6,262000.0,25.7684,25.7727,25.6222,25.6394,262000.0
2009-09-18 10:00:00,59.59,59.62,59.3,59.42,236600.0,25.6351,25.648,25.5103,25.5619,236600.0
2009-09-18 10:30:00,59.41,59.88,59.41,59.86,219800.0,25.5576,25.7598,25.5576,25.7512,219800.0
2009-09-18 11:00:00,59.86,59.96,59.69,59.71,146300.0,25.7512,25.7942,25.6781,25.6867,146300.0
2009-09-18 11:30:00,59.72,59.73,59.49,59.49,166700.0,25.691,25.6953,25.592,25.592,166700.0
2009-09-18 12:00:00,59.48,59.53,59.36,59.45,95300.0,25.5877,25.6093,25.5361,25.5748,95300.0
2009-09-18 12:30:00,59.44,59.81,59.44,59.78,76700.0,25.5705,25.7297,25.5705,25.7168,76700.0
2009-09-18 13:00:00,59.78,59.81,59.73,59.8,50400.0,25.7168,25.7297,25.6953,25.7254,50400.0
2009-09-18 13:30:00,59.8,59.86,59.69,59.79,53500.0,25.7254,25.7512,25.6781,25.7211,53500.0
2009-09-18 14:00:00,59.81,59.93,59.74,59.76,68200.0,25.7297,25.7813,25.6996,25.7082,68200.0
2009-09-18 14:30:00,59.74,59.78,59.57,59.74,72000.0,25.6996,25.7168,25.6265,25.6996,72000.0
2009-09-18 15:00:00,59.75,59.77,59.66,59.68,178700.0,25.7039,25.7125,25.6652,25.6738,178700.0
2009-09-18 15:30:00,59.7,59.7,59.48,59.51,178200.0,25.6824,25.6824,25.5877,25.6006,178200.0
2009-09-21 09:30:00,58.51,58.66,58.26,58.36,217500.0,25.1705,25.235,25.0629,25.1059,217500.0
2009-09-21 10:00:00,58.36,58.63,58.23,58.53,183800.0,25.1059,25.2221,25.05,25.1791,183800.0
2009-09-21 10:30:00,58.56,58.57,58.17,58.46,115500.0,25.192,25.1963,25.0242,25.1489,115500.0
2009-09-21 11:00:00,58.48,58.8,58.44,58.66,161200.0,25.1576,25.2952,25.1403,25.235,161200.0
2009-09-21 11:30:00,58.66,58.76,58.56,58.62,323100.0,25.235,25.278,25.192,25.2178,323100.0
2009-09-21 12:00:00,58.62,58.68,58.53,58.59,24800.0,25.2178,25.2436,25.1791,25.2049,24800.0
2009-09-21 12:30:00,58.53,58.67,58.53,58.6,50500.0,25.1791,25.2393,25.1791,25.2092,50500.0
2009-09-21 13:00:00,58.59,58.6,58.48,58.5,83600.0,25.2049,25.2092,25.1576,25.1662,83600.0
2009-09-21 13:30:00,58.51,58.54,58.41,58.46,92800.0,25.1705,25.1834,25.1274,25.1489,92800.0
2009-09-21 14:00:00,58.47,58.58,58.45,58.56,45100.0,25.1533,25.2006,25.1446,25.192,45100.0
2009-09-21 14:30:00,58.57,58.69,58.56,58.58,59600.0,25.1963,25.2479,25.192,25.2006,59600.0
2009-09-21 15:00:00,58.56,58.74,58.53,58.64,86500.0,25.192,25.2694,25.1791,25.2264,86500.0
2009-09-21 15:30:00,58.64,58.68,58.48,58.56,131500.0,25.2264,25.2436,25.1576,25.192,131500.0
2009-09-22 09:30:00,59.08,59.2,58.93,59.07,184200.0,25.4157,25.4673,25.3511,25.4114,184200.0
2009-09-22 10:00:00,59.07,59.13,58.83,58.85,81300.0,25.4114,25.4372,25.3081,25.3167,81300.0
2009-09-22 10:30:00,58.84,58.96,58.73,58.82,124000.0,25.3124,25.364,25.2651,25.3038,124000.0
2009-09-22 11:00:00,58.81,58.88,58.7,58.73,105900.0,25.2995,25.3296,25.2522,25.2651,105900.0
2009-09-22 11:30:00,58.73,58.84,58.6,58.76,69900.0,25.2651,25.3124,25.2092,25.278,69900.0
2009-09-22 12:00:00,58.77,58.95,58.75,58.81,39800.0,25.2823,25.3597,25.2737,25.2995,39800.0
2009-09-22 12:30:00,58.85,59.03,58.79,58.92,808000.0,25.3167,25.3942,25.2909,25.3468,808000.0
2009-09-22 13:00:00,58.9,58.97,58.8,58.85,54900.0,25.3382,25.3683,25.2952,25.3167,54900.0
2009-09-22 13:30:00,58.85,58.89,58.75,58.78,42800.0,25.3167,25.3339,25.2737,25.2866,42800.0
2009-09-22 14:00:00,58.78,58.88,58.77,58.85,30000.0,25.2866,25.3296,25.2823,25.3167,30000.0
2009-09-22 14:30:00,58.85,59.0,58.76,58.98,100500.0,25.3167,25.3813,25.278,25.3726,100500.0
2009-09-22 15:00:00,58.99,59.09,58.96,59.04,279400.0,25.377,25.42,25.364,25.3985,279400.0
2009-09-22 15:30:00,59.08,59.19,59.01,59.13,323200.0,25.4157,25.463,25.3856,25.4372,323200.0
2009-09-23 09:30:00,59.18,59.26,58.78,58.86,185800.0,25.4587,25.4931,25.2866,25.321,185800.0
2009-09-23 10:00:00,58.86,58.97,58.72,58.75,80900.0,25.321,25.3683,25.2608,25.2737,80900.0
2009-09-23 10:30:00,58.75,58.77,58.36,58.52,130700.0,25.2737,25.2823,25.1059,25.1748,130700.0
2009-09-23 11:00:00,58.51,58.62,58.32,58.57,77100.0,25.1705,25.2178,25.0887,25.1963,77100.0
2009-09-23 11:30:00,58.54,58.71,58.44,58.66,96000.0,25.1834,25.2565,25.1403,25.235,96000.0
2009-09-23 12:00:00,58.68,58.79,58.64,58.79,15800.0,25.2436,25.2909,25.2264,25.2909,15800.0
2009-09-23 12:30:00,58.78,58.84,58.73,58.8,9300.0,25.2866,25.3124,25.2651,25.2952,9300.0
2009-09-23 13:00:00,58.8,58.82,58.71,58.73,16100.0,25.2952,25.3038,25.2565,25.2651,16100.0
2009-09-23 13:30:00,58.74,58.89,58.73,58.83,19000.0,25.2694,25.3339,25.2651,25.3081,19000.0
2009-09-23 14:00:00,58.83,58.96,58.68,58.82,51900.0,25.3081,25.364,25.2436,25.3038,51900.0
2009-09-23 14:30:00,58.89,59.08,58.64,58.67,86500.0,25.3339,25.4157,25.2264,25.2393,86500.0
2009-09-23 15:00:00,58.74,58.83,58.5,58.53,110600.0,25.2694,25.3081,25.1662,25.1791,110600.0
2009-09-23 15:30:00,58.53,58.54,58.03,58.11,330400.0,25.1791,25.1834,24.964,24.9984,330400.0
2009-09-24 09:30:00,57.69,57.97,57.64,57.87,391500.0,24.8177,24.9382,24.7962,24.8951,391500.0
2009-09-24 10:00:00,57.86,57.87,56.76,56.96,612600.0,24.8908,24.8951,24.4176,24.5037,612600.0
2009-09-24 10:30:00,56.96,57.04,56.61,56.99,272400.0,24.5037,24.5381,24.3531,24.5166,272400.0
2009-09-24 11:00:00,57.0,57.11,56.68,56.79,171600.0,24.5209,24.5682,24.3832,24.4305,171600.0
2009-09-24 11:30:00,56.81,56.97,56.53,56.59,151100.0,24.4391,24.508,24.3187,24.3445,151100.0
2009-09-24 12:00:00,56.6,56.95,56.53,56.68,79600.0,24.3488,24.4994,24.3187,24.3832,79600.0
2009-09-24 12:30:00,56.7,56.74,56.59,56.61,55200.0,24.3918,24.409,24.3445,24.3531,55200.0
2009-09-24 13:00:00,56.6,56.77,56.52,56.54,54100.0,24.3488,24.4219,24.3144,24.323,54100.0
2009-09-24 13:30:00,56.55,56.66,56.51,56.63,302400.0,24.3273,24.3746,24.3101,24.3617,302400.0
2009-09-24 14:00:00,56.64,56.65,56.53,56.61,100600.0,24.366,24.3703,24.3187,24.3531,100600.0
2009-09-24 14:30:00,56.61,56.94,56.61,56.9,101200.0,24.3531,24.4951,24.3531,24.4779,101200.0
2009-09-24 15:00:00,56.91,57.1,56.82,57.0,248300.0,24.4822,24.5639,24.4434,24.5209,248300.0
2009-09-24 15:30:00,57.02,57.14,56.9,56.99,435000.0,24.5295,24.5811,24.4779,24.5166,435000.0
2009-09-25 09:30:00,57.03,57.36,56.86,56.95,249100.0,24.5338,24.6757,24.4606,24.4994,249100.0
2009-09-25 10:00:00,56.95,57.18,56.76,56.85,215600.0,24.4994,24.5983,24.4176,24.4563,215600.0
2009-09-25 10:30:00,56.88,57.01,56.57,56.61,296300.0,24.4692,24.5252,24.3359,24.3531,296300.0
2009-09-25 11:00:00,56.6,56.87,56.54,56.83,444900.0,24.3488,24.4649,24.323,24.4477,444900.0
2009-09-25 11:30:00,56.83,56.83,56.45,56.48,121300.0,24.4477,24.4477,24.2843,24.2972,121300.0
2009-09-25 12:00:00,56.45,56.49,56.2,56.33,102500.0,24.2843,24.3015,24.1767,24.2326,102500.0
2009-09-25 12:30:00,56.32,56.4,56.24,56.39,31100.0,24.2283,24.2628,24.1939,24.2585,31100.0
2009-09-25 13:00:00,56.39,56.39,56.19,56.34,60300.0,24.2585,24.2585,24.1724,24.2369,60300.0
2009-09-25 13:30:00,56.34,56.51,56.29,56.49,96800.0,24.2369,24.3101,24.2154,24.3015,96800.0
2009-09-25 14:00:00,56.5,56.6,56.36,56.38,46200.0,24.3058,24.3488,24.2455,24.2542,46200.0
2009-09-25 14:30:00,56.37,56.68,56.32,56.65,53200.0,24.2499,24.3832,24.2283,24.3703,53200.0
2009-09-25 15:00:00,56.65,56.66,56.41,56.51,61800.0,24.3703,24.3746,24.2671,24.3101,61800.0
2009-09-25 15:30:00,56.51,56.58,56.3,56.49,239400.0,24.3101,24.3402,24.2197,24.3015,239400.0
2009-09-28 09:30:00,56.72,57.12,56.67,57.02,117200.0,24.4004,24.5725,24.3789,24.5295,117200.0
2009-09-28 10:00:00,57.03,57.49,57.03,57.48,182000.0,24.5338,24.7317,24.5338,24.7274,182000.0
2009-09-28 10:30:00,57.49,57.63,57.35,57.4,195400.0,24.7317,24.7919,24.6714,24.6929,195400.0
2009-09-28 11:00:00,57.41,57.59,57.37,57.56,54100.0,24.6972,24.7747,24.68,24.7618,54100.0
2009-09-28 11:30:00,57.6,57.8,57.54,57.75,99500.0,24.779,24.865,24.7532,24.8435,99500.0
2009-09-28 12:00:00,57.76,57.79,57.65,57.68,58400.0,24.8478,24.8607,24.8005,24.8134,58400.0
2009-09-28 12:30:00,57.68,57.79,57.56,57.56,32000.0,24.8134,24.8607,24.7618,24.7618,32000.0
2009-09-28 13:00:00,57.57,57.6,57.48,57.58,29500.0,24.7661,24.779,24.7274,24.7704,29500.0
2009-09-28 13:30:00,57.6,57.76,57.6,57.6,24300.0,24.779,24.8478,24.779,24.779,24300.0
2009-09-28 14:00:00,57.6,57.65,57.52,57.65,20100.0,24.779,24.8005,24.7446,24.8005,20100.0
2009-09-28 14:30:00,57.64,57.65,57.54,57.54,29800.0,24.7962,24.8005,24.7532,24.7532,29800.0
2009-09-28 15:00:00,57.53,57.67,57.5,57.64,43000.0,24.7489,24.8091,24.736,24.7962,43000.0
2009-09-28 15:30:00,57.62,57.7,57.41,57.61,252800.0,24.7876,24.822,24.6972,24.7833,252800.0
2009-09-29 09:30:00,57.9,58.26,57.88,58.22,260600.0,24.908,25.0629,24.8994,25.0457,260600.0
2009-09-29 10:00:00,58.18,58.28,57.93,58.22,290900.0,25.0285,25.0715,24.9209,25.0457,290900.0
2009-09-29 10:30:00,58.22,58.44,58.0,58.01,271700.0,25.0457,25.1403,24.9511,24.9554,271700.0
2009-09-29 11:00:00,58.02,58.22,57.91,58.21,132200.0,24.9597,25.0457,24.9123,25.0414,132200.0
2009-09-29 11:30:00,58.2,58.21,57.88,57.95,66900.0,25.0371,25.0414,24.8994,24.9296,66900.0
2009-09-29 12:00:00,57.96,58.09,57.93,58.05,31700.0,24.9339,24.9898,24.9209,24.9726,31700.0
2009-09-29 12:30:00,58.04,58.14,58.01,58.12,17800.0,24.9683,25.0113,24.9554,25.0027,17800.0
2009-09-29 13:00:00,58.12,58.26,58.12,58.26,25200.0,25.0027,25.0629,25.0027,25.0629,25200.0
2009-09-29 13:30:00,58.26,58.35,58.16,58.24,48100.0,25.0629,25.1016,25.0199,25.0543,48100.0
2009-09-29 14:00:00,58.25,58.26,58.1,58.18,47900.0,25.0586,25.0629,24.9941,25.0285,47900.0
2009-09-29 14:30:00,58.17,58.18,57.98,58.04,67600.0,25.0242,25.0285,24.9425,24.9683,67600.0
2009-09-29 15:00:00,58.04,58.15,58.0,58.01,42400.0,24.9683,25.0156,24.9511,24.9554,42400.0
2009-09-29 15:30:00,57.99,58.03,57.86,57.91,124600.0,24.9468,24.964,24.8908,24.9123,124600.0
2009-09-30 09:30:00,58.11,58.19,57.05,57.15,445300.0,24.9984,25.0328,24.5424,24.5854,445300.0
2009-09-30 10:00:00,57.13,57.13,56.76,56.88,238400.0,24.5768,24.5768,24.4176,24.4692,238400.0
2009-09-30 10:30:00,56.89,56.9,56.64,56.81,221000.0,24.4735,24.4779,24.366,24.4391,221000.0
2009-09-30 11:00:00,56.81,57.43,56.74,57.17,201900.0,24.4391,24.7059,24.409,24.594,201900.0
2009-09-30 11:30:00,57.16,57.46,57.16,57.42,110700.0,24.5897,24.7188,24.5897,24.7016,110700.0
2009-09-30 12:00:00,57.42,57.55,57.37,57.54,47400.0,24.7016,24.7575,24.68,24.7532,47400.0
2009-09-30 12:30:00,57.56,57.81,57.53,57.79,92100.0,24.7618,24.8693,24.7489,24.8607,92100.0
2009-09-30 13:00:00,57.79,57.98,57.77,57.82,35200.0,24.8607,24.9425,24.8521,24.8736,35200.0
2009-09-30 13:30:00,57.81,57.81,57.5,57.5,104100.0,24.8693,24.8693,24.736,24.736,104100.0
2009-09-30 14:00:00,57.52,57.59,57.42,57.54,47000.0,24.7446,24.7747,24.7016,24.7532,47000.0
2009-09-30 14:30:00,57.54,57.71,57.47,57.47,36000.0,24.7532,24.8263,24.7231,24.7231,36000.0
2009-09-30 15:00:00,57.46,57.46,57.19,57.34,104700.0,24.7188,24.7188,24.6026,24.6671,104700.0
2009-09-30 15:30:00,57.32,57.58,57.3,57.5,187300.0,24.6585,24.7704,24.6499,24.736,187300.0
2009-10-01 09:30:00,56.91,57.05,56.73,56.79,139400.0,24.4822,24.5424,24.4047,24.4305,139400.0
2009-10-01 10:00:00,56.8,56.88,56.46,56.65,294500.0,24.4348,24.4692,24.2886,24.3703,294500.0
2009-10-01 10:30:00,56.66,56.86,56.55,56.55,180100.0,24.3746,24.4606,24.3273,24.3273,180100.0
2009-10-01 11:00:00,56.56,56.56,56.1,56.18,133900.0,24.3316,24.3316,24.1337,24.1681,133900.0
2009-10-01 11:30:00,56.21,56.21,55.9,56.08,195400.0,24.181,24.181,24.0477,24.1251,195400.0
2009-10-01 12:00:00,56.08,56.15,55.9,56.13,72300.0,24.1251,24.1552,24.0477,24.1466,72300.0
2009-10-01 12:30:00,56.14,56.2,56.04,56.12,59600.0,24.1509,24.1767,24.1079,24.1423,59600.0
2009-10-01 13:00:00,56.11,56.15,55.75,55.79,176100.0,24.138,24.1552,23.9831,24.0003,176100.0
2009-10-01 13:30:00,55.81,55.93,55.77,55.85,109300.0,24.0089,24.0606,23.9917,24.0262,109300.0
2009-10-01 14:00:00,55.86,56.0,55.76,55.97,110500.0,24.0305,24.0907,23.9874,24.0778,110500.0
2009-10-01 14:30:00,55.96,55.97,55.78,55.8,149200.0,24.0735,24.0778,23.996,24.0046,149200.0
2009-10-01 15:00:00,55.8,55.8,55.62,55.64,338500.0,24.0046,24.0046,23.9272,23.9358,338500.0
2009-10-01 15:30:00,55.64,55.88,55.56,55.78,821700.0,23.9358,24.0391,23.9014,23.996,821700.0
2009-10-02 09:30:00,54.61,54.98,54.52,54.95,317700.0,23.4927,23.6519,23.454,23.639,317700.0
2009-10-02 10:00:00,54.93,55.25,54.68,54.87,258200.0,23.6304,23.768,23.5228,23.6046,258200.0
2009-10-02 10:30:00,54.88,55.32,54.67,54.72,251500.0,23.6089,23.7982,23.5185,23.54,251500.0
2009-10-02 11:00:00,54.73,54.95,54.71,54.86,171000.0,23.5443,23.639,23.5357,23.6003,171000.0
2009-10-02 11:30:00,54.86,55.0,54.63,54.66,143500.0,23.6003,23.6605,23.5013,23.5142,143500.0
2009-10-02 12:00:00,54.68,54.87,54.67,54.81,45800.0,23.5228,23.6046,23.5185,23.5788,45800.0
2009-10-02 12:30:00,54.81,54.91,54.7,54.91,44900.0,23.5788,23.6218,23.5314,23.6218,44900.0
2009-10-02 13:00:00,54.9,55.18,54.88,55.17,54100.0,23.6175,23.7379,23.6089,23.7336,54100.0
2009-10-02 13:30:00,55.18,55.21,55.05,55.1,31600.0,23.7379,23.7508,23.682,23.7035,31600.0
2009-10-02 14:00:00,55.07,55.19,54.98,55.08,23900.0,23.6906,23.7422,23.6519,23.6949,23900.0
2009-10-02 14:30:00,55.11,55.18,55.01,55.03,57500.0,23.7078,23.7379,23.6648,23.6734,57500.0
2009-10-02 15:00:00,55.02,55.03,54.85,55.0,76800.0,23.6691,23.6734,23.596,23.6605,76800.0
2009-10-02 15:30:00,55.0,55.1,54.82,55.03,163300.0,23.6605,23.7035,23.5831,23.6734,163300.0
2009-10-05 09:30:00,54.48,54.76,54.35,54.7,297500.0,23.4368,23.5572,23.3809,23.5314,297500.0
2009-10-05 10:00:00,54.73,54.81,54.5,54.57,311500.0,23.5443,23.5788,23.4454,23.4755,311500.0
2009-10-05 10:30:00,54.63,54.89,54.59,54.78,247700.0,23.5013,23.6132,23.4841,23.5658,247700.0
2009-10-05 11:00:00,54.8,55.03,54.72,54.99,127000.0,23.5745,23.6734,23.54,23.6562,127000.0
2009-10-05 11:30:00,54.96,55.26,54.96,55.21,111300.0,23.6433,23.7723,23.6433,23.7508,111300.0
2009-10-05 12:00:00,55.23,55.31,55.15,55.19,43400.0,23.7594,23.7938,23.725,23.7422,43400.0
2009-10-05 12:30:00,55.18,55.48,55.18,55.45,38100.0,23.7379,23.867,23.7379,23.8541,38100.0
2009-10-05 13:00:00,55.47,55.55,55.43,55.54,48400.0,23.8627,23.8971,23.8455,23.8928,48400.0
2009-10-05 13:30:00,55.51,55.53,55.41,55.44,48300.0,23.8799,23.8885,23.8369,23.8498,48300.0
2009-10-05 14:00:00,55.44,55.46,55.31,55.32,92300.0,23.8498,23.8584,23.7938,23.7982,92300.0
2009-10-05 14:30:00,55.32,55.59,55.32,55.56,69400.0,23.7982,23.9143,23.7982,23.9014,69400.0
2009-10-05 15:00:00,55.57,55.68,55.52,55.67,59100.0,23.9057,23.953,23.8842,23.9487,59100.0
2009-10-05 15:30:00,55.67,55.7,55.53,55.61,292400.0,23.9487,23.9616,23.8885,23.9229,292400.0
2009-10-06 09:30:00,55.6,56.04,55.57,55.9,292200.0,23.9186,24.1079,23.9057,24.0477,292200.0
2009-10-06 10:00:00,55.9,56.07,55.67,55.73,182400.0,24.0477,24.1208,23.9487,23.9745,182400.0
2009-10-06 10:30:00,55.69,56.03,55.69,56.03,117100.0,23.9573,24.1036,23.9573,24.1036,117100.0
2009-10-06 11:00:00,56.04,56.25,55.94,56.13,147300.0,24.1079,24.1982,24.0649,24.1466,147300.0
2009-10-06 11:30:00,56.12,56.2,55.98,55.99,80200.0,24.1423,24.1767,24.0821,24.0864,80200.0
2009-10-06 12:00:00,55.94,56.06,55.89,55.94,66000.0,24.0649,24.1165,24.0434,24.0649,66000.0
2009-10-06 12:30:00,55.94,56.0,55.79,55.79,95400.0,24.0649,24.0907,24.0003,24.0003,95400.0
2009-10-06 13:00:00,55.79,55.95,55.75,55.84,28700.0,24.0003,24.0692,23.9831,24.0218,28700.0
2009-10-06 13:30:00,55.83,55.88,55.58,55.6,118400.0,24.0175,24.0391,23.91,23.9186,118400.0
2009-10-06 14:00:00,55.58,55.67,55.45,55.5,82800.0,23.91,23.9487,23.8541,23.8756,82800.0
2009-10-06 14:30:00,55.46,55.81,55.42,55.71,87300.0,23.8584,24.0089,23.8412,23.9659,87300.0
2009-10-06 15:00:00,55.72,56.05,55.7,55.95,111300.0,23.9702,24.1122,23.9616,24.0692,111300.0
2009-10-06 15:30:00,55.94,55.98,55.8,55.9,165400.0,24.0649,24.0821,24.0046,24.0477,165400.0
2009-10-07 09:30:00,56.4,56.71,56.26,56.48,360100.0,24.2628,24.3961,24.2025,24.2972,360100.0
2009-10-07 10:00:00,56.49,56.83,56.4,56.73,255800.0,24.3015,24.4477,24.2628,24.4047,255800.0
2009-10-07 10:30:00,56.73,56.81,56.46,56.81,201100.0,24.4047,24.4391,24.2886,24.4391,201100.0
2009-10-07 11:00:00,56.8,56.98,56.72,56.73,143200.0,24.4348,24.5123,24.4004,24.4047,143200.0
2009-10-07 11:30:00,56.74,56.75,56.25,56.35,98600.0,24.409,24.4133,24.1982,24.2412,98600.0
2009-10-07 12:00:00,56.34,56.51,56.34,56.51,29900.0,24.2369,24.3101,24.2369,24.3101,29900.0
2009-10-07 12:30:00,56.49,56.52,56.35,56.52,18900.0,24.3015,24.3144,24.2412,24.3144,18900.0
2009-10-07 13:00:00,56.53,56.53,56.35,56.42,20300.0,24.3187,24.3187,24.2412,24.2714,20300.0
2009-10-07 13:30:00,56.45,56.61,56.42,56.61,33700.0,24.2843,24.3531,24.2714,24.3531,33700.0
2009-10-07 14:00:00,56.61,56.61,56.36,56.45,33500.0,24.3531,24.3531,24.2455,24.2843,33500.0
2009-10-07 14:30:00,56.45,56.62,56.43,56.57,31200.0,24.2843,24.3574,24.2757,24.3359,31200.0
2009-10-07 15:00:00,56.56,56.64,56.47,56.51,99400.0,24.3316,24.366,24.2929,24.3101,99400.0
2009-10-07 15:30:00,56.51,56.65,56.46,56.58,223500.0,24.3101,24.3703,24.2886,24.3402,223500.0
2009-10-08 09:30:00,57.28,57.28,56.86,57.16,145800.0,24.6413,24.6413,24.4606,24.5897,145800.0
2009-10-08 10:00:00,57.14,57.16,56.89,57.09,57900.0,24.5811,24.5897,24.4735,24.5596,57900.0
2009-10-08 10:30:00,57.08,57.31,57.01,57.3,55700.0,24.5553,24.6542,24.5252,24.6499,55700.0
2009-10-08 11:00:00,57.24,57.44,57.16,57.42,58900.0,24.6241,24.7102,24.5897,24.7016,58900.0
2009-10-08 11:30:00,57.37,57.6,57.33,57.51,140300.0,24.68,24.779,24.6628,24.7403,140300.0
2009-10-08 12:00:00,57.51,57.55,57.39,57.51,46500.0,24.7403,24.7575,24.6886,24.7403,46500.0
2009-10-08 12:30:00,57.51,57.55,57.38,57.38,30000.0,24.7403,24.7575,24.6843,24.6843,30000.0
2009-10-08 13:00:00,57.39,57.43,57.18,57.25,44600.0,24.6886,24.7059,24.5983,24.6284,44600.0
2009-10-08 13:30:00,57.29,57.29,57.0,57.23,60300.0,24.6456,24.6456,24.5209,24.6198,60300.0
2009-10-08 14:00:00,57.24,57.29,57.02,57.12,41800.0,24.6241,24.6456,24.5295,24.5725,41800.0
2009-10-08 14:30:00,57.15,57.29,57.1,57.18,35300.0,24.5854,24.6456,24.5639,24.5983,35300.0
2009-10-08 15:00:00,57.17,57.39,57.16,57.28,71100.0,24.594,24.6886,24.5897,24.6413,71100.0
2009-10-08 15:30:00,57.28,57.31,57.1,57.1,185300.0,24.6413,24.6542,24.5639,24.5639,185300.0
2009-10-09 09:30:00,57.01,57.11,56.8,57.01,157600.0,24.5252,24.5682,24.4348,24.5252,157600.0
2009-10-09 10:00:00,57.05,57.1,56.84,56.98,93600.0,24.5424,24.5639,24.452,24.5123,93600.0
2009-10-09 10:30:00,57.0,57.1,56.91,57.07,41000.0,24.5209,24.5639,24.4822,24.551,41000.0
2009-10-09 11:00:00,57.07,57.21,57.03,57.12,163100.0,24.551,24.6112,24.5338,24.5725,163100.0
2009-10-09 11:30:00,57.1,57.27,57.1,57.18,33700.0,24.5639,24.637,24.5639,24.5983,33700.0
2009-10-09 12:00:00,57.19,57.19,56.98,57.01,33900.0,24.6026,24.6026,24.5123,24.5252,33900.0
2009-10-09 12:30:00,57.01,57.1,56.93,57.09,35600.0,24.5252,24.5639,24.4908,24.5596,35600.0
2009-10-09 13:00:00,57.11,57.13,57.0,57.13,24100.0,24.5682,24.5768,24.5209,24.5768,24100.0
2009-10-09 13:30:00,57.11,57.12,56.95,56.97,51200.0,24.5682,24.5725,24.4994,24.508,51200.0
2009-10-09 14:00:00,56.99,56.99,56.9,56.95,43100.0,24.5166,24.5166,24.4779,24.4994,43100.0
2009-10-09 14:30:00,56.99,57.05,56.94,57.02,53100.0,24.5166,24.5424,24.4951,24.5295,53100.0
2009-10-09 15:00:00,57.0,57.18,56.98,57.05,77000.0,24.5209,24.5983,24.5123,24.5424,77000.0
2009-10-09 15:30:00,57.08,57.33,57.04,57.28,117900.0,24.5553,24.6628,24.5381,24.6413,117900.0
2009-10-12 09:30:00,57.39,57.58,57.32,57.43,71100.0,24.6886,24.7704,24.6585,24.7059,71100.0
2009-10-12 10:00:00,57.46,57.48,57.03,57.07,84400.0,24.7188,24.7274,24.5338,24.551,84400.0
2009-10-12 10:30:00,57.1,57.2,57.04,57.09,66500.0,24.5639,24.6069,24.5381,24.5596,66500.0
2009-10-12 11:00:00,57.07,57.13,56.99,56.99,49400.0,24.551,24.5768,24.5166,24.5166,49400.0
2009-10-12 11:30:00,57.0,57.02,56.83,56.83,135000.0,24.5209,24.5295,24.4477,24.4477,135000.0
2009-10-12 12:00:00,56.82,57.07,56.81,57.01,34100.0,24.4434,24.551,24.4391,24.5252,34100.0
2009-10-12 12:30:00,57.0,57.07,56.96,57.03,26500.0,24.5209,24.551,24.5037,24.5338,26500.0
2009-10-12 13:00:00,57.04,57.04,56.92,56.94,24600.0,24.5381,24.5381,24.4865,24.4951,24600.0
2009-10-12 13:30:00,56.92,57.04,56.9,57.04,15300.0,24.4865,24.5381,24.4779,24.5381,15300.0
2009-10-12 14:00:00,57.02,57.04,56.72,56.87,48800.0,24.5295,24.5381,24.4004,24.4649,48800.0
2009-10-12 14:30:00,56.9,56.95,56.81,56.88,32600.0,24.4779,24.4994,24.4391,24.4692,32600.0
2009-10-12 15:00:00,56.95,57.07,56.95,57.0,44700.0,24.4994,24.551,24.4994,24.5209,44700.0
2009-10-12 15:30:00,56.99,57.09,56.9,57.08,72300.0,24.5166,24.5596,24.4779,24.5553,72300.0
2009-10-13 09:30:00,56.31,56.63,56.13,56.21,206200.0,24.224,24.3617,24.1466,24.181,206200.0
2009-10-13 10:00:00,56.19,56.25,55.96,55.99,171200.0,24.1724,24.1982,24.0735,24.0864,171200.0
2009-10-13 10:30:00,55.98,56.38,55.95,56.37,126700.0,24.0821,24.2542,24.0692,24.2499,126700.0
2009-10-13 11:00:00,56.35,56.4,56.13,56.3,79300.0,24.2412,24.2628,24.1466,24.2197,79300.0
2009-10-13 11:30:00,56.33,56.58,56.1,56.5,78700.0,24.2326,24.3402,24.1337,24.3058,78700.0
2009-10-13 12:00:00,56.49,56.52,56.38,56.43,33400.0,24.3015,24.3144,24.2542,24.2757,33400.0
2009-10-13 12:30:00,56.43,56.48,56.39,56.39,23400.0,24.2757,24.2972,24.2585,24.2585,23400.0
2009-10-13 13:00:00,56.41,56.44,56.35,56.37,15400.0,24.2671,24.28,24.2412,24.2499,15400.0
2009-10-13 13:30:00,56.38,56.5,56.29,56.45,23200.0,24.2542,24.3058,24.2154,24.2843,23200.0
2009-10-13 14:00:00,56.44,56.45,56.24,56.31,49400.0,24.28,24.2843,24.1939,24.224,49400.0
2009-10-13 14:30:00,56.3,56.34,56.26,56.27,28500.0,24.2197,24.2369,24.2025,24.2068,28500.0
2009-10-13 15:00:00,56.28,56.5,56.25,56.5,45100.0,24.2111,24.3058,24.1982,24.3058,45100.0
2009-10-13 15:30:00,56.5,56.5,56.36,56.46,120100.0,24.3058,24.3058,24.2455,24.2886,120100.0
2009-10-14 09:30:00,57.58,57.63,57.31,57.36,178400.0,24.7704,24.7919,24.6542,24.6757,178400.0
2009-10-14 10:00:00,57.35,57.63,57.18,57.62,242200.0,24.6714,24.7919,24.5983,24.7876,242200.0
2009-10-14 10:30:00,57.61,57.86,57.59,57.81,83000.0,24.7833,24.8908,24.7747,24.8693,83000.0
2009-10-14 11:00:00,57.81,57.86,57.68,57.72,90400.0,24.8693,24.8908,24.8134,24.8306,90400.0
2009-10-14 11:30:00,57.71,58.05,57.71,57.99,115000.0,24.8263,24.9726,24.8263,24.9468,115000.0
2009-10-14 12:00:00,58.02,58.02,57.78,57.81,112800.0,24.9597,24.9597,24.8564,24.8693,112800.0
2009-10-14 12:30:00,57.79,58.03,57.73,57.96,154000.0,24.8607,24.964,24.8349,24.9339,154000.0
2009-10-14 13:00:00,57.96,58.15,57.95,58.02,60000.0,24.9339,25.0156,24.9296,24.9597,60000.0
2009-10-14 13:30:00,58.02,58.09,57.83,57.92,78100.0,24.9597,24.9898,24.8779,24.9166,78100.0
2009-10-14 14:00:00,57.93,58.11,57.91,58.11,61100.0,24.9209,24.9984,24.9123,24.9984,61100.0
2009-10-14 14:30:00,58.11,58.16,58.0,58.06,69300.0,24.9984,25.0199,24.9511,24.9769,69300.0
2009-10-14 15:00:00,58.04,58.34,58.03,58.32,137300.0,24.9683,25.0973,24.964,25.0887,137300.0
2009-10-14 15:30:00,58.32,58.42,58.1,58.23,309800.0,25.0887,25.1317,24.9941,25.05,309800.0
2009-10-15 09:30:00,58.18,58.29,57.97,58.2,176900.0,25.0285,25.0758,24.9382,25.0371,176900.0
2009-10-15 10:00:00,58.23,58.23,57.88,58.14,143900.0,25.05,25.05,24.8994,25.0113,143900.0
2009-10-15 10:30:00,58.14,58.32,58.08,58.32,140600.0,25.0113,25.0887,24.9855,25.0887,140600.0
2009-10-15 11:00:00,58.32,58.38,58.0,58.02,118800.0,25.0887,25.1145,24.9511,24.9597,118800.0
2009-10-15 11:30:00,57.99,58.07,57.7,57.92,101200.0,24.9468,24.9812,24.822,24.9166,101200.0
2009-10-15 12:00:00,57.91,58.27,57.9,57.99,118300.0,24.9123,25.0672,24.908,24.9468,118300.0
2009-10-15 12:30:00,57.98,57.99,57.89,57.89,13000.0,24.9425,24.9468,24.9037,24.9037,13000.0
2009-10-15 13:00:00,57.89,57.9,57.81,57.85,21800.0,24.9037,24.908,24.8693,24.8865,21800.0
2009-10-15 13:30:00,57.85,57.9,57.82,57.87,37800.0,24.8865,24.908,24.8736,24.8951,37800.0
2009-10-15 14:00:00,57.87,57.94,57.84,57.89,29800.0,24.8951,24.9253,24.8822,24.9037,29800.0
2009-10-15 14:30:00,57.89,58.11,57.89,58.08,34600.0,24.9037,24.9984,24.9037,24.9855,34600.0
2009-10-15 15:00:00,58.07,58.12,57.95,57.95,46600.0,24.9812,25.0027,24.9296,24.9296,46600.0
2009-10-15 15:30:00,57.95,58.19,57.95,58.18,120800.0,24.9296,25.0328,24.9296,25.0285,120800.0
2009-10-16 09:30:00,57.18,57.28,56.95,56.98,177800.0,24.5983,24.6413,24.4994,24.5123,177800.0
2009-10-16 10:00:00,56.98,57.13,56.76,57.07,175100.0,24.5123,24.5768,24.4176,24.551,175100.0
2009-10-16 10:30:00,57.03,57.06,56.8,56.94,84000.0,24.5338,24.5467,24.4348,24.4951,84000.0
2009-10-16 11:00:00,56.97,57.41,56.93,57.29,103600.0,24.508,24.6972,24.4908,24.6456,103600.0
2009-10-16 11:30:00,57.28,57.28,56.91,57.01,53200.0,24.6413,24.6413,24.4822,24.5252,53200.0
2009-10-16 12:00:00,57.01,57.04,56.91,56.91,12800.0,24.5252,24.5381,24.4822,24.4822,12800.0
2009-10-16 12:30:00,56.91,56.99,56.9,56.94,21000.0,24.4822,24.5166,24.4779,24.4951,21000.0
2009-10-16 13:00:00,56.94,57.16,56.94,57.15,21000.0,24.4951,24.5897,24.4951,24.5854,21000.0
2009-10-16 13:30:00,57.14,57.16,57.05,57.06,29300.0,24.5811,24.5897,24.5424,24.5467,29300.0
2009-10-16 14:00:00,57.06,57.08,56.93,57.08,27700.0,24.5467,24.5553,24.4908,24.5553,27700.0
2009-10-16 14:30:00,57.08,57.09,57.0,57.04,22300.0,24.5553,24.5596,24.5209,24.5381,22300.0
2009-10-16 15:00:00,57.03,57.16,57.02,57.14,32600.0,24.5338,24.5897,24.5295,24.5811,32600.0
2009-10-16 15:30:00,57.18,57.31,57.03,57.06,122300.0,24.5983,24.6542,24.5338,24.5467,122300.0
2009-10-19 09:30:00,57.93,58.0,57.53,57.64,261000.0,24.9209,24.9511,24.7489,24.7962,261000.0
2009-10-19 10:00:00,57.66,58.01,57.43,58.0,158000.0,24.8048,24.9554,24.7059,24.9511,158000.0
2009-10-19 10:30:00,58.04,58.35,57.43,58.23,108200.0,24.9683,25.1016,24.7059,25.05,108200.0
2009-10-19 11:00:00,58.24,58.36,58.13,58.31,78000.0,25.0543,25.1059,25.007,25.0844,78000.0
2009-10-19 11:30:00,58.32,58.38,58.16,58.3,113600.0,25.0887,25.1145,25.0199,25.0801,113600.0
2009-10-19 12:00:00,58.3,58.37,58.2,58.24,70400.0,25.0801,25.1102,25.0371,25.0543,70400.0
2009-10-19 12:30:00,58.24,58.31,58.21,58.23,37200.0,25.0543,25.0844,25.0414,25.05,37200.0
2009-10-19 13:00:00,58.23,58.45,58.2,58.33,111200.0,25.05,25.1446,25.0371,25.093,111200.0
2009-10-19 13:30:00,58.35,58.48,58.2,58.23,86700.0,25.1016,25.1576,25.0371,25.05,86700.0
2009-10-19 14:00:00,58.21,58.28,58.19,58.25,51300.0,25.0414,25.0715,25.0328,25.0586,51300.0
2009-10-19 14:30:00,58.25,58.29,58.18,58.26,47300.0,25.0586,25.0758,25.0285,25.0629,47300.0
2009-10-19 15:00:00,58.26,58.28,58.17,58.17,56000.0,25.0629,25.0715,25.0242,25.0242,56000.0
2009-10-19 15:30:00,58.17,58.24,58.16,58.23,191300.0,25.0242,25.0543,25.0199,25.05,191300.0
2009-10-20 09:30:00,57.84,58.05,57.6,58.05,114600.0,24.8822,24.9726,24.779,24.9726,114600.0
2009-10-20 10:00:00,58.03,58.17,57.62,57.74,99000.0,24.964,25.0242,24.7876,24.8392,99000.0
2009-10-20 10:30:00,57.74,58.24,57.52,57.73,176200.0,24.8392,25.0543,24.7446,24.8349,176200.0
2009-10-20 11:00:00,57.7,57.85,57.48,57.48,93100.0,24.822,24.8865,24.7274,24.7274,93100.0
2009-10-20 11:30:00,57.49,57.53,56.97,57.03,122300.0,24.7317,24.7489,24.508,24.5338,122300.0
2009-10-20 12:00:00,57.04,57.04,56.9,56.92,83200.0,24.5381,24.5381,24.4779,24.4865,83200.0
2009-10-20 12:30:00,56.94,56.99,56.79,56.92,109100.0,24.4951,24.5166,24.4305,24.4865,109100.0
2009-10-20 13:00:00,56.93,57.04,56.9,57.03,56200.0,24.4908,24.5381,24.4779,24.5338,56200.0
2009-10-20 13:30:00,57.03,57.22,57.02,57.12,87600.0,24.5338,24.6155,24.5295,24.5725,87600.0
2009-10-20 14:00:00,57.1,57.25,57.07,57.11,25200.0,24.5639,24.6284,24.551,24.5682,25200.0
2009-10-20 14:30:00,57.1,57.29,57.1,57.26,54200.0,24.5639,24.6456,24.5639,24.6327,54200.0
2009-10-20 15:00:00,57.29,57.32,57.16,57.22,81100.0,24.6456,24.6585,24.5897,24.6155,81100.0
2009-10-20 15:30:00,57.22,57.3,57.11,57.18,153800.0,24.6155,24.6499,24.5682,24.5983,153800.0
2009-10-21 09:30:00,57.41,58.23,57.41,58.12,188900.0,24.6972,25.05,24.6972,25.0027,188900.0
2009-10-21 10:00:00,58.13,58.41,58.11,58.39,236200.0,25.007,25.1274,24.9984,25.1188,236200.0
2009-10-21 10:30:00,58.4,58.65,58.31,58.35,168400.0,25.1231,25.2307,25.0844,25.1016,168400.0
2009-10-21 11:00:00,58.35,58.6,58.28,58.59,72800.0,25.1016,25.2092,25.0715,25.2049,72800.0
2009-10-21 11:30:00,58.58,58.63,58.38,58.5,39900.0,25.2006,25.2221,25.1145,25.1662,39900.0
2009-10-21 12:00:00,58.5,58.52,58.34,58.48,65800.0,25.1662,25.1748,25.0973,25.1576,65800.0
2009-10-21 12:30:00,58.49,58.52,58.34,58.5,140100.0,25.1619,25.1748,25.0973,25.1662,140100.0
2009-10-21 13:00:00,58.5,58.52,58.41,58.46,60400.0,25.1662,25.1748,25.1274,25.1489,60400.0
2009-10-21 13:30:00,58.48,58.68,58.48,58.59,57500.0,25.1576,25.2436,25.1576,25.2049,57500.0
2009-10-21 14:00:00,58.6,58.6,58.41,58.44,66700.0,25.2092,25.2092,25.1274,25.1403,66700.0
2009-10-21 14:30:00,58.45,58.67,58.41,58.59,47300.0,25.1446,25.2393,25.1274,25.2049,47300.0
2009-10-21 15:00:00,58.57,58.63,58.1,58.16,160100.0,25.1963,25.2221,24.9941,25.0199,160100.0
2009-10-21 15:30:00,58.16,58.16,57.4,57.5,333000.0,25.0199,25.0199,24.6929,24.736,333000.0
2009-10-22 09:30:00,57.15,57.49,56.93,57.06,157900.0,24.5854,24.7317,24.4908,24.5467,157900.0
2009-10-22 10:00:00,57.07,57.32,56.85,57.19,140900.0,24.551,24.6585,24.4563,24.6026,140900.0
2009-10-22 10:30:00,57.21,57.49,57.1,57.43,138800.0,24.6112,24.7317,24.5639,24.7059,138800.0
2009-10-22 11:00:00,57.43,57.61,57.2,57.56,77700.0,24.7059,24.7833,24.6069,24.7618,77700.0
2009-10-22 11:30:00,57.58,57.63,57.39,57.45,91100.0,24.7704,24.7919,24.6886,24.7145,91100.0
2009-10-22 12:00:00,57.42,57.5,57.28,57.29,46300.0,24.7016,24.736,24.6413,24.6456,46300.0
2009-10-22 12:30:00,57.29,57.61,57.29,57.58,43200.0,24.6456,24.7833,24.6456,24.7704,43200.0
2009-10-22 13:00:00,57.58,57.63,57.45,57.54,24300.0,24.7704,24.7919,24.7145,24.7532,24300.0
2009-10-22 13:30:00,57.53,57.58,57.44,57.56,25400.0,24.7489,24.7704,24.7102,24.7618,25400.0
2009-10-22 14:00:00,57.59,57.94,57.59,57.91,109800.0,24.7747,24.9253,24.7747,24.9123,109800.0
2009-10-22 14:30:00,57.93,58.01,57.89,57.96,42400.0,24.9209,24.9554,24.9037,24.9339,42400.0
2009-10-22 15:00:00,57.98,58.18,57.9,58.17,82100.0,24.9425,25.0285,24.908,25.0242,82100.0
2009-10-22 15:30:00,58.17,58.17,57.89,57.96,246200.0,25.0242,25.0242,24.9037,24.9339,246200.0
2009-10-23 09:30:00,58.2,58.21,57.69,57.86,119200.0,25.0371,25.0414,24.8177,24.8908,119200.0
2009-10-23 10:00:00,57.9,58.11,57.5,57.61,178800.0,24.908,24.9984,24.736,24.7833,178800.0
2009-10-23 10:30:00,57.57,57.64,57.17,57.18,391700.0,24.7661,24.7962,24.594,24.5983,391700.0
2009-10-23 11:00:00,57.18,57.48,57.12,57.39,242800.0,24.5983,24.7274,24.5725,24.6886,242800.0
2009-10-23 11:30:00,57.37,57.43,57.25,57.32,41500.0,24.68,24.7059,24.6284,24.6585,41500.0
2009-10-23 12:00:00,57.32,57.48,57.29,57.34,55900.0,24.6585,24.7274,24.6456,24.6671,55900.0
2009-10-23 12:30:00,57.34,57.57,57.3,57.34,27500.0,24.6671,24.7661,24.6499,24.6671,27500.0
2009-10-23 13:00:00,57.34,57.44,57.3,57.32,32000.0,24.6671,24.7102,24.6499,24.6585,32000.0
2009-10-23 13:30:00,57.31,57.31,57.1,57.14,81600.0,24.6542,24.6542,24.5639,24.5811,81600.0
2009-10-23 14:00:00,57.13,57.3,57.1,57.22,69100.0,24.5768,24.6499,24.5639,24.6155,69100.0
2009-10-23 14:30:00,57.22,57.26,57.1,57.12,28200.0,24.6155,24.6327,24.5639,24.5725,28200.0
2009-10-23 15:00:00,57.15,57.19,56.91,56.96,82600.0,24.5854,24.6026,24.4822,24.5037,82600.0
2009-10-23 15:30:00,56.97,57.25,56.83,57.24,226600.0,24.508,24.6284,24.4477,24.6241,226600.0
2009-10-26 09:30:00,56.95,57.41,56.91,57.37,445200.0,24.4994,24.6972,24.4822,24.68,445200.0
2009-10-26 10:00:00,57.35,57.58,57.35,57.44,289500.0,24.6714,24.7704,24.6714,24.7102,289500.0
2009-10-26 10:30:00,57.42,57.45,57.06,57.15,199700.0,24.7016,24.7145,24.5467,24.5854,199700.0
2009-10-26 11:00:00,57.14,57.25,56.9,56.9,160200.0,24.5811,24.6284,24.4779,24.4779,160200.0
2009-10-26 11:30:00,56.91,56.92,56.16,56.17,494700.0,24.4822,24.4865,24.1595,24.1638,494700.0
2009-10-26 12:00:00,56.17,56.23,55.9,56.12,300300.0,24.1638,24.1896,24.0477,24.1423,300300.0
2009-10-26 12:30:00,56.1,56.46,56.08,56.44,231000.0,24.1337,24.2886,24.1251,24.28,231000.0
2009-10-26 13:00:00,56.45,56.47,56.19,56.29,137600.0,24.2843,24.2929,24.1724,24.2154,137600.0
2009-10-26 13:30:00,56.3,56.49,56.29,56.33,61600.0,24.2197,24.3015,24.2154,24.2326,61600.0
2009-10-26 14:00:00,56.33,56.39,56.2,56.26,76100.0,24.2326,24.2585,24.1767,24.2025,76100.0
2009-10-26 14:30:00,56.25,56.26,56.0,56.09,182400.0,24.1982,24.2025,24.0907,24.1294,182400.0
2009-10-26 15:00:00,56.08,56.18,56.0,56.04,123800.0,24.1251,24.1681,24.0907,24.1079,123800.0
2009-10-26 15:30:00,56.05,56.37,55.98,56.19,269700.0,24.1122,24.2499,24.0821,24.1724,269700.0
2009-10-27 09:30:00,55.98,56.3,55.94,56.05,274000.0,24.0821,24.2197,24.0649,24.1122,274000.0
2009-10-27 10:00:00,56.0,56.07,55.55,56.07,374700.0,24.0907,24.1208,23.8971,24.1208,374700.0
2009-10-27 10:30:00,56.07,56.09,55.73,55.93,277800.0,24.1208,24.1294,23.9745,24.0606,277800.0
2009-10-27 11:00:00,55.95,55.99,55.68,55.85,116000.0,24.0692,24.0864,23.953,24.0262,116000.0
2009-10-27 11:30:00,55.86,55.9,55.71,55.78,96300.0,24.0305,24.0477,23.9659,23.996,96300.0
2009-10-27 12:00:00,55.81,55.96,55.8,55.84,74800.0,24.0089,24.0735,24.0046,24.0218,74800.0
2009-10-27 12:30:00,55.85,55.96,55.75,55.76,73600.0,24.0262,24.0735,23.9831,23.9874,73600.0
2009-10-27 13:00:00,55.75,55.79,55.6,55.68,45300.0,23.9831,24.0003,23.9186,23.953,45300.0
2009-10-27 13:30:00,55.65,55.73,55.57,55.69,100200.0,23.9401,23.9745,23.9057,23.9573,100200.0
2009-10-27 14:00:00,55.68,55.82,55.6,55.76,93700.0,23.953,24.0132,23.9186,23.9874,93700.0
2009-10-27 14:30:00,55.78,56.0,55.69,55.92,57400.0,23.996,24.0907,23.9573,24.0563,57400.0
2009-10-27 15:00:00,55.92,56.02,55.71,55.77,167900.0,24.0563,24.0993,23.9659,23.9917,167900.0
2009-10-27 15:30:00,55.77,55.89,55.65,55.87,274900.0,23.9917,24.0434,23.9401,24.0348,274900.0
2009-10-28 09:30:00,55.35,55.84,55.32,55.63,181000.0,23.8111,24.0218,23.7982,23.9315,181000.0
2009-10-28 10:00:00,55.63,55.63,55.22,55.3,312000.0,23.9315,23.9315,23.7551,23.7895,312000.0
2009-10-28 10:30:00,55.3,55.56,55.16,55.29,291700.0,23.7895,23.9014,23.7293,23.7852,291700.0
2009-10-28 11:00:00,55.28,55.62,55.22,55.56,214900.0,23.7809,23.9272,23.7551,23.9014,214900.0
2009-10-28 11:30:00,55.54,55.67,55.39,55.39,182000.0,23.8928,23.9487,23.8283,23.8283,182000.0
2009-10-28 12:00:00,55.4,55.45,55.05,55.19,136500.0,23.8326,23.8541,23.682,23.7422,136500.0
2009-10-28 12:30:00,55.19,55.23,54.95,55.04,146200.0,23.7422,23.7594,23.639,23.6777,146200.0
2009-10-28 13:00:00,55.04,55.42,54.97,55.26,78700.0,23.6777,23.8412,23.6476,23.7723,78700.0
2009-10-28 13:30:00,55.28,55.42,55.23,55.25,44500.0,23.7809,23.8412,23.7594,23.768,44500.0
2009-10-28 14:00:00,55.23,55.31,54.99,55.0,120100.0,23.7594,23.7938,23.6562,23.6605,120100.0
2009-10-28 14:30:00,55.0,55.1,54.95,54.99,151700.0,23.6605,23.7035,23.639,23.6562,151700.0
2009-10-28 15:00:00,54.98,55.28,54.85,54.9,203500.0,23.6519,23.7809,23.596,23.6175,203500.0
2009-10-28 15:30:00,54.9,54.94,54.77,54.88,405800.0,23.6175,23.6347,23.5615,23.6089,405800.0
2009-10-29 09:30:00,56.09,56.36,55.79,56.24,302000.0,24.1294,24.2455,24.0003,24.1939,302000.0
2009-10-29 10:00:00,56.23,56.55,56.17,56.38,318200.0,24.1896,24.3273,24.1638,24.2542,318200.0
2009-10-29 10:30:00,56.36,56.37,56.08,56.33,108200.0,24.2455,24.2499,24.1251,24.2326,108200.0
2009-10-29 11:00:00,56.31,56.58,56.29,56.45,165400.0,24.224,24.3402,24.2154,24.2843,165400.0
2009-10-29 11:30:00,56.44,56.6,56.41,56.56,79100.0,24.28,24.3488,24.2671,24.3316,79100.0
2009-10-29 12:00:00,56.57,56.73,56.48,56.6,78900.0,24.3359,24.4047,24.2972,24.3488,78900.0
2009-10-29 12:30:00,56.62,56.75,56.57,56.58,49900.0,24.3574,24.4133,24.3359,24.3402,49900.0
2009-10-29 13:00:00,56.58,56.62,56.52,56.58,31400.0,24.3402,24.3574,24.3144,24.3402,31400.0
2009-10-29 13:30:00,56.56,56.78,56.56,56.74,44100.0,24.3316,24.4262,24.3316,24.409,44100.0
2009-10-29 14:00:00,56.74,56.8,56.68,56.75,33600.0,24.409,24.4348,24.3832,24.4133,33600.0
2009-10-29 14:30:00,56.75,56.83,56.74,56.79,27000.0,24.4133,24.4477,24.409,24.4305,27000.0
2009-10-29 15:00:00,56.79,56.91,56.76,56.77,56900.0,24.4305,24.4822,24.4176,24.4219,56900.0
2009-10-29 15:30:00,56.78,56.78,56.53,56.72,239700.0,24.4262,24.4262,24.3187,24.4004,239700.0
2009-10-30 09:30:00,56.61,56.75,56.3,56.53,164100.0,24.3531,24.4133,24.2197,24.3187,164100.0
2009-10-30 10:00:00,56.51,56.73,56.32,56.46,133200.0,24.3101,24.4047,24.2283,24.2886,133200.0
2009-10-30 10:30:00,56.45,56.52,56.25,56.5,126700.0,24.2843,24.3144,24.1982,24.3058,126700.0
2009-10-30 11:00:00,56.48,56.53,56.28,56.39,139300.0,24.2972,24.3187,24.2111,24.2585,139300.0
2009-10-30 11:30:00,56.41,56.48,55.57,55.92,441800.0,24.2671,24.2972,23.9057,24.0563,441800.0
2009-10-30 12:00:00,55.93,56.25,55.46,55.49,383100.0,24.0606,24.1982,23.8584,23.8713,383100.0
2009-10-30 12:30:00,55.52,55.73,55.31,55.46,155100.0,23.8842,23.9745,23.7938,23.8584,155100.0
2009-10-30 13:00:00,55.46,55.79,55.43,55.47,117500.0,23.8584,24.0003,23.8455,23.8627,117500.0
2009-10-30 13:30:00,55.49,55.65,55.25,55.49,136400.0,23.8713,23.9401,23.768,23.8713,136400.0
2009-10-30 14:00:00,55.5,55.65,55.46,55.62,130600.0,23.8756,23.9401,23.8584,23.9272,130600.0
2009-10-30 14:30:00,55.62,55.82,55.37,55.82,186300.0,23.9272,24.0132,23.8197,24.0132,186300.0
2009-10-30 15:00:00,55.82,55.83,55.35,55.39,165600.0,24.0132,24.0175,23.8111,23.8283,165600.0
2009-10-30 15:30:00,55.41,55.64,55.35,55.46,308700.0,23.8369,23.9358,23.8111,23.8584,308700.0
2009-11-02 09:30:00,55.62,56.02,55.57,56.0,215000.0,23.9272,24.0993,23.9057,24.0907,215000.0
2009-11-02 10:00:00,56.0,56.85,56.0,56.79,404500.0,24.0907,24.4563,24.0907,24.4305,404500.0
2009-11-02 10:30:00,56.79,56.92,56.38,56.38,293800.0,24.4305,24.4865,24.2542,24.2542,293800.0
2009-11-02 11:00:00,56.35,56.7,56.29,56.53,172400.0,24.2412,24.3918,24.2154,24.3187,172400.0
2009-11-02 11:30:00,56.53,56.71,56.41,56.49,154600.0,24.3187,24.3961,24.2671,24.3015,154600.0
2009-11-02 12:00:00,56.44,56.44,56.03,56.09,136600.0,24.28,24.28,24.1036,24.1294,136600.0
2009-11-02 12:30:00,56.05,56.1,55.39,55.43,200200.0,24.1122,24.1337,23.8283,23.8455,200200.0
2009-11-02 13:00:00,55.5,55.96,55.42,55.88,139900.0,23.8756,24.0735,23.8412,24.0391,139900.0
2009-11-02 13:30:00,55.88,55.88,55.39,55.39,41800.0,24.0391,24.0391,23.8283,23.8283,41800.0
2009-11-02 14:00:00,55.43,56.0,55.35,55.99,65400.0,23.8455,24.0907,23.8111,24.0864,65400.0
2009-11-02 14:30:00,55.98,56.12,55.76,55.84,87200.0,24.0821,24.1423,23.9874,24.0218,87200.0
2009-11-02 15:00:00,55.85,55.99,55.67,55.83,127100.0,24.0262,24.0864,23.9487,24.0175,127100.0
2009-11-02 15:30:00,55.82,56.26,55.81,56.17,267900.0,24.0132,24.2025,24.0089,24.1638,267900.0
2009-11-03 09:30:00,54.78,55.1,54.61,54.99,391900.0,23.5658,23.7035,23.4927,23.6562,391900.0
2009-11-03 10:00:00,54.99,55.28,54.8,55.03,195700.0,23.6562,23.7809,23.5745,23.6734,195700.0
2009-11-03 10:30:00,55.01,55.27,54.88,55.14,143700.0,23.6648,23.7766,23.6089,23.7207,143700.0
2009-11-03 11:00:00,55.12,55.32,54.8,55.04,148300.0,23.7121,23.7982,23.5745,23.6777,148300.0
2009-11-03 11:30:00,55.04,55.09,54.67,54.74,136200.0,23.6777,23.6992,23.5185,23.5486,136200.0
2009-11-03 12:00:00,54.74,54.85,54.68,54.81,94100.0,23.5486,23.596,23.5228,23.5788,94100.0
2009-11-03 12:30:00,54.81,55.16,54.81,55.07,51000.0,23.5788,23.7293,23.5788,23.6906,51000.0
2009-11-03 13:00:00,55.09,55.15,54.91,55.01,72100.0,23.6992,23.725,23.6218,23.6648,72100.0
2009-11-03 13:30:00,54.99,55.11,54.98,55.1,70100.0,23.6562,23.7078,23.6519,23.7035,70100.0
2009-11-03 14:00:00,55.1,55.54,55.1,55.22,102800.0,23.7035,23.8928,23.7035,23.7551,102800.0
2009-11-03 14:30:00,55.26,55.31,55.05,55.12,52500.0,23.7723,23.7938,23.682,23.7121,52500.0
2009-11-03 15:00:00,55.12,55.24,55.11,55.19,64500.0,23.7121,23.7637,23.7078,23.7422,64500.0
2009-11-03 15:30:00,55.2,55.41,55.15,55.37,224500.0,23.7465,23.8369,23.725,23.8197,224500.0
2009-11-04 09:30:00,55.94,55.98,55.64,55.79,280700.0,24.0649,24.0821,23.9358,24.0003,280700.0
2009-11-04 10:00:00,55.81,56.15,55.65,56.05,290100.0,24.0089,24.1552,23.9401,24.1122,290100.0
2009-11-04 10:30:00,56.07,56.47,56.06,56.33,128800.0,24.1208,24.2929,24.1165,24.2326,128800.0
2009-11-04 11:00:00,56.32,56.37,56.1,56.15,149200.0,24.2283,24.2499,24.1337,24.1552,149200.0
2009-11-04 11:30:00,56.11,56.27,55.97,55.99,94500.0,24.138,24.2068,24.0778,24.0864,94500.0
2009-11-04 12:00:00,56.0,56.04,55.9,55.97,28300.0,24.0907,24.1079,24.0477,24.0778,28300.0
2009-11-04 12:30:00,55.99,56.0,55.9,55.94,27400.0,24.0864,24.0907,24.0477,24.0649,27400.0
2009-11-04 13:00:00,55.94,55.98,55.87,55.93,30800.0,24.0649,24.0821,24.0348,24.0606,30800.0
2009-11-04 13:30:00,55.93,56.12,55.91,56.09,49700.0,24.0606,24.1423,24.052,24.1294,49700.0
2009-11-04 14:00:00,56.1,56.27,55.63,55.72,85300.0,24.1337,24.2068,23.9315,23.9702,85300.0
2009-11-04 14:30:00,55.72,56.3,55.67,56.16,105000.0,23.9702,24.2197,23.9487,24.1595,105000.0
2009-11-04 15:00:00,56.16,56.16,55.91,55.98,115400.0,24.1595,24.1595,24.052,24.0821,115400.0
2009-11-04 15:30:00,55.98,55.99,55.44,55.48,347400.0,24.0821,24.0864,23.8498,23.867,347400.0
2009-11-05 09:30:00,56.04,56.08,55.65,55.94,111200.0,24.1079,24.1251,23.9401,24.0649,111200.0
2009-11-05 10:00:00,55.97,56.07,55.9,55.93,167700.0,24.0778,24.1208,24.0477,24.0606,167700.0
2009-11-05 10:30:00,55.95,56.4,55.95,56.22,160400.0,24.0692,24.2628,24.0692,24.1853,160400.0
2009-11-05 11:00:00,56.22,56.24,55.8,55.96,105700.0,24.1853,24.1939,24.0046,24.0735,105700.0
2009-11-05 11:30:00,55.91,55.92,55.53,55.56,144300.0,24.052,24.0563,23.8885,23.9014,144300.0
2009-11-05 12:00:00,55.57,55.77,55.55,55.65,60100.0,23.9057,23.9917,23.8971,23.9401,60100.0
2009-11-05 12:30:00,55.64,55.88,55.63,55.88,43600.0,23.9358,24.0391,23.9315,24.0391,43600.0
2009-11-05 13:00:00,55.88,55.94,55.84,55.84,48900.0,24.0391,24.0649,24.0218,24.0218,48900.0
2009-11-05 13:30:00,55.83,56.0,55.81,55.82,53100.0,24.0175,24.0907,24.0089,24.0132,53100.0
2009-11-05 14:00:00,55.83,55.91,55.79,55.82,42000.0,24.0175,24.052,24.0003,24.0132,42000.0
2009-11-05 14:30:00,55.84,55.93,55.73,55.87,57400.0,24.0218,24.0606,23.9745,24.0348,57400.0
2009-11-05 15:00:00,55.87,56.02,55.84,55.9,66600.0,24.0348,24.0993,24.0218,24.0477,66600.0
2009-11-05 15:30:00,55.89,55.99,55.7,55.95,195500.0,24.0434,24.0864,23.9616,24.0692,195500.0
2009-11-06 09:30:00,56.17,56.79,56.02,56.56,553300.0,24.1638,24.4305,24.0993,24.3316,553300.0
2009-11-06 10:00:00,56.59,56.7,56.36,56.36,256400.0,24.3445,24.3918,24.2455,24.2455,256400.0
2009-11-06 10:30:00,56.35,56.6,56.13,56.57,211500.0,24.2412,24.3488,24.1466,24.3359,211500.0
2009-11-06 11:00:00,56.57,56.86,56.5,56.82,161600.0,24.3359,24.4606,24.3058,24.4434,161600.0
2009-11-06 11:30:00,56.8,56.89,56.7,56.72,64500.0,24.4348,24.4735,24.3918,24.4004,64500.0
2009-11-06 12:00:00,56.7,56.89,56.67,56.85,24400.0,24.3918,24.4735,24.3789,24.4563,24400.0
2009-11-06 12:30:00,56.86,56.93,56.75,56.82,26800.0,24.4606,24.4908,24.4133,24.4434,26800.0
2009-11-06 13:00:00,56.8,56.91,56.69,56.86,27100.0,24.4348,24.4822,24.3875,24.4606,27100.0
2009-11-06 13:30:00,56.85,56.94,56.8,56.82,32200.0,24.4563,24.4951,24.4348,24.4434,32200.0
2009-11-06 14:00:00,56.82,56.84,56.7,56.74,28500.0,24.4434,24.452,24.3918,24.409,28500.0
2009-11-06 14:30:00,56.75,56.82,56.65,56.68,41500.0,24.4133,24.4434,24.3703,24.3832,41500.0
2009-11-06 15:00:00,56.68,56.72,56.54,56.72,61300.0,24.3832,24.4004,24.323,24.4004,61300.0
2009-11-06 15:30:00,56.72,56.81,56.61,56.69,229800.0,24.4004,24.4391,24.3531,24.3875,229800.0
2009-11-09 09:30:00,58.07,58.1,57.87,58.0,524700.0,24.9812,24.9941,24.8951,24.9511,524700.0
2009-11-09 10:00:00,58.0,58.41,57.99,58.29,288100.0,24.9511,25.1274,24.9468,25.0758,288100.0
2009-11-09 10:30:00,58.3,58.39,58.21,58.3,97200.0,25.0801,25.1188,25.0414,25.0801,97200.0
2009-11-09 11:00:00,58.3,58.35,57.95,58.06,242000.0,25.0801,25.1016,24.9296,24.9769,242000.0
2009-11-09 11:30:00,58.04,58.11,57.96,58.0,42700.0,24.9683,24.9984,24.9339,24.9511,42700.0
2009-11-09 12:00:00,58.0,58.3,57.93,58.1,377000.0,24.9511,25.0801,24.9209,24.9941,377000.0
2009-11-09 12:30:00,58.11,58.14,58.0,58.04,28900.0,24.9984,25.0113,24.9511,24.9683,28900.0
2009-11-09 13:00:00,58.04,58.05,57.95,57.97,37800.0,24.9683,24.9726,24.9296,24.9382,37800.0
2009-11-09 13:30:00,57.98,58.1,57.95,58.08,45100.0,24.9425,24.9941,24.9296,24.9855,45100.0
2009-11-09 14:00:00,58.08,58.15,58.02,58.12,92300.0,24.9855,25.0156,24.9597,25.0027,92300.0
2009-11-09 14:30:00,58.12,58.35,58.12,58.27,95500.0,25.0027,25.1016,25.0027,25.0672,95500.0
2009-11-09 15:00:00,58.28,58.4,58.19,58.25,130800.0,25.0715,25.1231,25.0328,25.0586,130800.0
2009-11-09 15:30:00,58.25,58.3,58.1,58.29,329700.0,25.0586,25.0801,24.9941,25.0758,329700.0
2009-11-10 09:30:00,59.94,60.31,59.84,60.13,625300.0,25.7856,25.9448,25.7426,25.8674,625300.0
2009-11-10 10:00:00,60.12,60.43,60.03,60.43,334000.0,25.8631,25.9964,25.8243,25.9964,334000.0
2009-11-10 10:30:00,60.44,60.49,60.12,60.21,226900.0,26.0007,26.0222,25.8631,25.9018,226900.0
2009-11-10 11:00:00,60.22,60.25,59.94,60.2,160500.0,25.9061,25.919,25.7856,25.8975,160500.0
2009-11-10 11:30:00,60.19,60.33,59.99,60.22,185300.0,25.8932,25.9534,25.8071,25.9061,185300.0
2009-11-10 12:00:00,60.22,60.25,59.89,59.89,172800.0,25.9061,25.919,25.7641,25.7641,172800.0
2009-11-10 12:30:00,59.88,60.08,59.83,60.06,142200.0,25.7598,25.8459,25.7383,25.8373,142200.0
2009-11-10 13:00:00,60.06,60.11,59.98,60.08,73800.0,25.8373,25.8588,25.8028,25.8459,73800.0
2009-11-10 13:30:00,60.08,60.18,59.98,60.16,107100.0,25.8459,25.8889,25.8028,25.8803,107100.0
2009-11-10 14:00:00,60.16,60.35,60.13,60.32,113600.0,25.8803,25.962,25.8674,25.9491,113600.0
2009-11-10 14:30:00,60.33,60.53,60.3,60.4,114200.0,25.9534,26.0394,25.9405,25.9835,114200.0
2009-11-10 15:00:00,60.39,60.43,60.28,60.33,198500.0,25.9792,25.9964,25.9319,25.9534,198500.0
2009-11-10 15:30:00,60.32,60.33,59.93,59.98,624700.0,25.9491,25.9534,25.7813,25.8028,624700.0
2009-11-11 09:30:00,60.72,60.84,60.51,60.73,293000.0,26.1212,26.1728,26.0308,26.1255,293000.0
2009-11-11 10:00:00,60.76,60.9,60.62,60.75,175400.0,26.1384,26.1986,26.0782,26.1341,175400.0
2009-11-11 10:30:00,60.73,60.75,60.18,60.3,288900.0,26.1255,26.1341,25.8889,25.9405,288900.0
2009-11-11 11:00:00,60.27,60.45,60.1,60.16,141000.0,25.9276,26.005,25.8545,25.8803,141000.0
2009-11-11 11:30:00,60.16,60.4,60.11,60.2,58300.0,25.8803,25.9835,25.8588,25.8975,58300.0
2009-11-11 12:00:00,60.17,60.31,60.17,60.31,38500.0,25.8846,25.9448,25.8846,25.9448,38500.0
2009-11-11 12:30:00,60.32,60.45,60.21,60.26,80500.0,25.9491,26.005,25.9018,25.9233,80500.0
2009-11-11 13:00:00,60.26,60.36,60.2,60.21,47200.0,25.9233,25.9663,25.8975,25.9018,47200.0
2009-11-11 13:30:00,60.24,60.31,60.01,60.14,102200.0,25.9147,25.9448,25.8157,25.8717,102200.0
2009-11-11 14:00:00,60.12,60.27,60.11,60.2,64800.0,25.8631,25.9276,25.8588,25.8975,64800.0
2009-11-11 14:30:00,60.19,60.33,60.17,60.27,24800.0,25.8932,25.9534,25.8846,25.9276,24800.0
2009-11-11 15:00:00,60.25,60.35,60.14,60.28,46500.0,25.919,25.962,25.8717,25.9319,46500.0
2009-11-11 15:30:00,60.29,60.38,60.18,60.22,132600.0,25.9362,25.9749,25.8889,25.9061,132600.0
2009-11-12 09:30:00,60.47,60.68,60.2,60.62,440000.0,26.0136,26.104,25.8975,26.0782,440000.0
2009-11-12 10:00:00,60.62,60.68,60.34,60.52,138100.0,26.0782,26.104,25.9577,26.0351,138100.0
2009-11-12 10:30:00,60.5,60.81,60.47,60.79,259000.0,26.0265,26.1599,26.0136,26.1513,259000.0
2009-11-12 11:00:00,60.78,60.85,60.53,60.74,438700.0,26.147,26.1771,26.0394,26.1298,438700.0
2009-11-12 11:30:00,60.72,60.84,60.55,60.64,223200.0,26.1212,26.1728,26.048,26.0868,223200.0
2009-11-12 12:00:00,60.65,60.8,60.62,60.76,510700.0,26.0911,26.1556,26.0782,26.1384,510700.0
2009-11-12 12:30:00,60.72,60.85,60.6,60.8,68700.0,26.1212,26.1771,26.0696,26.1556,68700.0
2009-11-12 13:00:00,60.81,60.92,60.65,60.86,208900.0,26.1599,26.2072,26.0911,26.1814,208900.0
2009-11-12 13:30:00,60.85,60.99,60.77,60.96,61000.0,26.1771,26.2373,26.1427,26.2244,61000.0
2009-11-12 14:00:00,60.95,60.95,60.75,60.81,229000.0,26.2201,26.2201,26.1341,26.1599,229000.0
2009-11-12 14:30:00,60.82,60.91,60.71,60.78,333600.0,26.1642,26.2029,26.1169,26.147,333600.0
2009-11-12 15:00:00,60.78,60.8,60.47,60.52,162500.0,26.147,26.1556,26.0136,26.0351,162500.0
2009-11-12 15:30:00,60.52,60.55,60.27,60.48,879500.0,26.0351,26.048,25.9276,26.0179,879500.0
2009-11-13 09:30:00,62.07,62.19,61.5,61.6,470300.0,26.7019,26.7536,26.4567,26.4997,470300.0
2009-11-13 10:00:00,61.56,61.94,61.48,61.86,258100.0,26.4825,26.646,26.4481,26.6116,258100.0
2009-11-13 10:30:00,61.84,62.43,61.77,62.12,272200.0,26.603,26.8568,26.5729,26.7234,272200.0
2009-11-13 11:00:00,62.1,62.13,61.91,61.93,156700.0,26.7148,26.7277,26.6331,26.6417,156700.0
2009-11-13 11:30:00,61.93,62.2,61.88,61.93,108200.0,26.6417,26.7579,26.6202,26.6417,108200.0
2009-11-13 12:00:00,61.95,62.3,61.93,62.23,86900.0,26.6503,26.8009,26.6417,26.7708,86900.0
2009-11-13 12:30:00,62.23,62.35,62.12,62.13,142500.0,26.7708,26.8224,26.7234,26.7277,142500.0
2009-11-13 13:00:00,62.13,62.2,62.08,62.12,82500.0,26.7277,26.7579,26.7062,26.7234,82500.0
2009-11-13 13:30:00,62.13,62.17,61.97,61.99,107300.0,26.7277,26.745,26.6589,26.6675,107300.0
2009-11-13 14:00:00,62.0,62.0,61.88,61.95,82100.0,26.6718,26.6718,26.6202,26.6503,82100.0
2009-11-13 14:30:00,61.93,62.0,61.85,61.87,191400.0,26.6417,26.6718,26.6073,26.6159,191400.0
2009-11-13 15:00:00,61.88,62.03,61.85,61.97,160500.0,26.6202,26.6847,26.6073,26.6589,160500.0
2009-11-13 15:30:00,61.98,62.22,61.95,62.14,538500.0,26.6632,26.7665,26.6503,26.7321,538500.0
2009-11-16 09:30:00,63.67,64.2,63.65,64.11,774700.0,27.3902,27.6182,27.3816,27.5795,774700.0
2009-11-16 10:00:00,64.1,64.34,63.96,64.0,492700.0,27.5752,27.6785,27.515,27.5322,492700.0
2009-11-16 10:30:00,64.0,64.23,63.88,64.21,218000.0,27.5322,27.6311,27.4806,27.6225,218000.0
2009-11-16 11:00:00,64.22,64.22,63.92,63.98,208500.0,27.6268,27.6268,27.4978,27.5236,208500.0
2009-11-16 11:30:00,63.98,64.1,63.82,63.84,368100.0,27.5236,27.5752,27.4548,27.4634,368100.0
2009-11-16 12:00:00,63.84,63.93,63.7,63.81,120700.0,27.4634,27.5021,27.4031,27.4505,120700.0
2009-11-16 12:30:00,63.82,63.89,63.72,63.88,42100.0,27.4548,27.4849,27.4118,27.4806,42100.0
2009-11-16 13:00:00,63.88,64.21,63.88,64.0,126400.0,27.4806,27.6225,27.4806,27.5322,126400.0
2009-11-16 13:30:00,63.99,64.1,63.97,64.01,67200.0,27.5279,27.5752,27.5193,27.5365,67200.0
2009-11-16 14:00:00,64.01,64.29,64.0,64.24,107700.0,27.5365,27.657,27.5322,27.6355,107700.0
2009-11-16 14:30:00,64.24,64.42,64.18,64.27,147700.0,27.6355,27.7129,27.6096,27.6484,147700.0
2009-11-16 15:00:00,64.27,64.28,63.65,63.67,186000.0,27.6484,27.6527,27.3816,27.3902,186000.0
2009-11-16 15:30:00,63.63,64.06,63.63,63.91,333600.0,27.373,27.558,27.373,27.4935,333600.0
2009-11-17 09:30:00,63.11,63.36,63.01,63.2,248500.0,27.1493,27.2569,27.1063,27.1881,248500.0
2009-11-17 10:00:00,63.2,63.23,62.95,63.04,230100.0,27.1881,27.201,27.0805,27.1192,230100.0
2009-11-17 10:30:00,63.03,63.04,62.71,62.92,230800.0,27.1149,27.1192,26.9773,27.0676,230800.0
2009-11-17 11:00:00,62.94,62.95,62.71,62.82,127100.0,27.0762,27.0805,26.9773,27.0246,127100.0
2009-11-17 11:30:00,62.87,62.89,62.71,62.78,89700.0,27.0461,27.0547,26.9773,27.0074,89700.0
2009-11-17 12:00:00,62.77,62.98,62.73,62.92,39000.0,27.0031,27.0934,26.9859,27.0676,39000.0
2009-11-17 12:30:00,62.94,63.06,62.92,63.04,50100.0,27.0762,27.1278,27.0676,27.1192,50100.0
2009-11-17 13:00:00,63.02,63.19,62.92,63.16,108700.0,27.1106,27.1838,27.0676,27.1708,108700.0
2009-11-17 13:30:00,63.16,63.42,63.14,63.27,96400.0,27.1708,27.2827,27.1622,27.2182,96400.0
2009-11-17 14:00:00,63.27,63.31,63.08,63.1,49700.0,27.2182,27.2354,27.1364,27.145,49700.0
2009-11-17 14:30:00,63.09,63.2,63.06,63.17,51100.0,27.1407,27.1881,27.1278,27.1751,51100.0
2009-11-17 15:00:00,63.16,63.42,63.16,63.35,83200.0,27.1708,27.2827,27.1708,27.2526,83200.0
2009-11-17 15:30:00,63.35,63.51,63.25,63.45,221200.0,27.2526,27.3214,27.2096,27.2956,221200.0
2009-11-18 09:30:00,62.46,62.67,62.21,62.37,392100.0,27.0414,27.1323,26.9332,27.0024,392100.0
2009-11-18 10:00:00,62.34,62.61,62.27,62.54,279100.0,26.9895,27.1063,26.9591,27.076,279100.0
2009-11-18 10:30:00,62.55,62.71,62.45,62.63,156300.0,27.0804,27.1496,27.0371,27.115,156300.0
2009-11-18 11:00:00,62.65,62.79,62.48,62.53,310100.0,27.1237,27.1843,27.0501,27.0717,310100.0
2009-11-18 11:30:00,62.55,62.61,62.36,62.43,77300.0,27.0804,27.1063,26.9981,27.0284,77300.0
2009-11-18 12:00:00,62.43,62.51,62.37,62.41,31200.0,27.0284,27.0631,27.0024,27.0198,31200.0
2009-11-18 12:30:00,62.39,62.47,62.21,62.3,54700.0,27.0111,27.0457,26.9332,26.9721,54700.0
2009-11-18 13:00:00,62.28,62.28,62.15,62.22,76600.0,26.9635,26.9635,26.9072,26.9375,76600.0
2009-11-18 13:30:00,62.22,62.4,62.21,62.35,50300.0,26.9375,27.0154,26.9332,26.9938,50300.0
2009-11-18 14:00:00,62.35,62.45,62.32,62.43,49800.0,26.9938,27.0371,26.9808,27.0284,49800.0
2009-11-18 14:30:00,62.43,62.47,62.29,62.34,52000.0,27.0284,27.0457,26.9678,26.9895,52000.0
2009-11-18 15:00:00,62.35,62.5,62.33,62.46,66900.0,26.9938,27.0587,26.9851,27.0414,66900.0
2009-11-18 15:30:00,62.47,62.66,62.4,62.6,246900.0,27.0457,27.128,27.0154,27.102,246900.0
2009-11-19 09:30:00,61.62,61.64,60.81,61.04,445100.0,26.6777,26.6864,26.3271,26.4266,445100.0
2009-11-19 10:00:00,61.05,61.17,60.95,61.04,240400.0,26.431,26.4829,26.3877,26.4266,240400.0
2009-11-19 10:30:00,61.03,61.13,60.89,61.01,181300.0,26.4223,26.4656,26.3617,26.4136,181300.0
2009-11-19 11:00:00,61.03,61.31,60.96,61.27,145100.0,26.4223,26.5435,26.392,26.5262,145100.0
2009-11-19 11:30:00,61.27,61.33,61.15,61.28,56700.0,26.5262,26.5522,26.4743,26.5305,56700.0
2009-11-19 12:00:00,61.29,61.36,61.26,61.3,294500.0,26.5349,26.5652,26.5219,26.5392,294500.0
2009-11-19 12:30:00,61.3,61.42,61.26,61.33,25600.0,26.5392,26.5911,26.5219,26.5522,25600.0
2009-11-19 13:00:00,61.35,61.39,61.17,61.29,127900.0,26.5608,26.5782,26.4829,26.5349,127900.0
2009-11-19 13:30:00,61.31,61.43,61.28,61.4,71500.0,26.5435,26.5955,26.5305,26.5825,71500.0
2009-11-19 14:00:00,61.4,61.43,61.28,61.4,109300.0,26.5825,26.5955,26.5305,26.5825,109300.0
2009-11-19 14:30:00,61.4,61.4,61.19,61.26,251300.0,26.5825,26.5825,26.4916,26.5219,251300.0
2009-11-19 15:00:00,61.25,61.36,61.25,61.28,167000.0,26.5175,26.5652,26.5175,26.5305,167000.0
2009-11-19 15:30:00,61.29,61.51,61.23,61.51,296200.0,26.5349,26.6301,26.5089,26.6301,296200.0
2009-11-20 09:30:00,60.66,60.92,60.65,60.85,349200.0,26.2621,26.3747,26.2578,26.3444,349200.0
2009-11-20 10:00:00,60.85,60.9,60.61,60.77,158500.0,26.3444,26.366,26.2405,26.3097,158500.0
2009-11-20 10:30:00,60.78,60.79,60.49,60.6,116000.0,26.3141,26.3184,26.1885,26.2361,116000.0
2009-11-20 11:00:00,60.57,60.79,60.56,60.77,103700.0,26.2231,26.3184,26.2188,26.3097,103700.0
2009-11-20 11:30:00,60.78,60.82,60.58,60.7,63200.0,26.3141,26.3314,26.2275,26.2794,63200.0
2009-11-20 12:00:00,60.7,60.74,60.66,60.7,44500.0,26.2794,26.2967,26.2621,26.2794,44500.0
2009-11-20 12:30:00,60.69,60.8,60.65,60.67,73000.0,26.2751,26.3227,26.2578,26.2664,73000.0
2009-11-20 13:00:00,60.72,60.81,60.72,60.78,26800.0,26.2881,26.3271,26.2881,26.3141,26800.0
2009-11-20 13:30:00,60.79,60.92,60.74,60.92,51300.0,26.3184,26.3747,26.2967,26.3747,51300.0
2009-11-20 14:00:00,60.92,61.35,60.88,61.05,225700.0,26.3747,26.5608,26.3574,26.431,225700.0
2009-11-20 14:30:00,61.04,61.06,60.95,60.97,45300.0,26.4266,26.4353,26.3877,26.3963,45300.0
2009-11-20 15:00:00,60.97,61.04,60.91,60.97,47400.0,26.3963,26.4266,26.3703,26.3963,47400.0
2009-11-20 15:30:00,60.98,61.15,60.9,60.92,246800.0,26.4007,26.4743,26.366,26.3747,246800.0
2009-11-23 09:30:00,62.36,62.51,62.33,62.42,182200.0,26.9981,27.0631,26.9851,27.0241,182200.0
2009-11-23 10:00:00,62.42,62.58,62.34,62.51,284600.0,27.0241,27.0934,26.9895,27.0631,284600.0
2009-11-23 10:30:00,62.54,62.66,62.48,62.54,100500.0,27.076,27.128,27.0501,27.076,100500.0
2009-11-23 11:00:00,62.54,62.65,62.46,62.47,64300.0,27.076,27.1237,27.0414,27.0457,64300.0
2009-11-23 11:30:00,62.47,62.62,62.3,62.31,76300.0,27.0457,27.1107,26.9721,26.9765,76300.0
2009-11-23 12:00:00,62.32,62.38,62.19,62.2,101600.0,26.9808,27.0068,26.9245,26.9288,101600.0
2009-11-23 12:30:00,62.17,62.23,62.06,62.18,48400.0,26.9159,26.9418,26.8682,26.9202,48400.0
2009-11-23 13:00:00,62.16,62.17,61.96,61.97,63800.0,26.9115,26.9159,26.8249,26.8293,63800.0
2009-11-23 13:30:00,61.99,62.06,61.89,61.95,83400.0,26.8379,26.8682,26.7946,26.8206,83400.0
2009-11-23 14:00:00,61.96,62.0,61.83,61.94,113800.0,26.8249,26.8423,26.7687,26.8163,113800.0
2009-11-23 14:30:00,61.92,62.02,61.92,61.95,80800.0,26.8076,26.8509,26.8076,26.8206,80800.0
2009-11-23 15:00:00,61.94,62.05,61.94,61.94,106800.0,26.8163,26.8639,26.8163,26.8163,106800.0
2009-11-23 15:30:00,61.94,62.03,61.75,62.03,214300.0,26.8163,26.8552,26.734,26.8552,214300.0
2009-11-24 09:30:00,61.65,61.69,61.26,61.31,136800.0,26.6907,26.708,26.5219,26.5435,136800.0
2009-11-24 10:00:00,61.32,61.49,61.17,61.25,159900.0,26.5479,26.6215,26.4829,26.5175,159900.0
2009-11-24 10:30:00,61.25,61.71,61.24,61.66,256200.0,26.5175,26.7167,26.5132,26.6951,256200.0
2009-11-24 11:00:00,61.67,61.82,61.45,61.47,106200.0,26.6994,26.7643,26.6041,26.6128,106200.0
2009-11-24 11:30:00,61.46,61.52,61.04,61.16,185400.0,26.6085,26.6344,26.4266,26.4786,185400.0
2009-11-24 12:00:00,61.16,61.35,61.16,61.28,50800.0,26.4786,26.5608,26.4786,26.5305,50800.0
2009-11-24 12:30:00,61.28,61.31,61.2,61.22,19700.0,26.5305,26.5435,26.4959,26.5046,19700.0
2009-11-24 13:00:00,61.2,61.35,61.2,61.29,20800.0,26.4959,26.5608,26.4959,26.5349,20800.0
2009-11-24 13:30:00,61.28,61.36,61.24,61.29,28200.0,26.5305,26.5652,26.5132,26.5349,28200.0
2009-11-24 14:00:00,61.31,61.47,61.23,61.43,25300.0,26.5435,26.6128,26.5089,26.5955,25300.0
2009-11-24 14:30:00,61.42,61.5,61.4,61.47,45200.0,26.5911,26.6258,26.5825,26.6128,45200.0
2009-11-24 15:00:00,61.48,61.52,61.36,61.39,36900.0,26.6171,26.6344,26.5652,26.5782,36900.0
2009-11-24 15:30:00,61.4,61.41,61.2,61.33,114800.0,26.5825,26.5868,26.4959,26.5522,114800.0
2009-11-25 09:30:00,61.64,61.69,61.37,61.55,104600.0,26.6864,26.708,26.5695,26.6474,104600.0
2009-11-25 10:00:00,61.56,61.7,61.51,61.6,70000.0,26.6518,26.7124,26.6301,26.6691,70000.0
2009-11-25 10:30:00,61.61,61.89,61.49,61.86,75000.0,26.6734,26.7946,26.6215,26.7816,75000.0
2009-11-25 11:00:00,61.86,61.97,61.78,61.86,43900.0,26.7816,26.8293,26.747,26.7816,43900.0
2009-11-25 11:30:00,61.83,61.99,61.8,61.82,45900.0,26.7687,26.8379,26.7557,26.7643,45900.0
2009-11-25 12:00:00,61.84,61.85,61.71,61.85,20700.0,26.773,26.7773,26.7167,26.7773,20700.0
2009-11-25 12:30:00,61.84,61.9,61.76,61.8,47600.0,26.773,26.799,26.7383,26.7557,47600.0
2009-11-25 13:00:00,61.78,61.83,61.74,61.77,16100.0,26.747,26.7687,26.7297,26.7427,16100.0
2009-11-25 13:30:00,61.77,61.78,61.69,61.75,18300.0,26.7427,26.747,26.708,26.734,18300.0
2009-11-25 14:00:00,61.74,61.88,61.68,61.86,29300.0,26.7297,26.7903,26.7037,26.7816,29300.0
2009-11-25 14:30:00,61.86,61.97,61.81,61.92,45300.0,26.7816,26.8293,26.76,26.8076,45300.0
2009-11-25 15:00:00,61.92,62.0,61.88,61.99,68100.0,26.8076,26.8423,26.7903,26.8379,68100.0
2009-11-25 15:30:00,61.99,62.11,61.94,62.07,195300.0,26.8379,26.8899,26.8163,26.8726,195300.0
2009-11-27 09:30:00,57.73,58.64,57.63,58.23,896900.0,24.9936,25.3876,24.9503,25.2101,896900.0
2009-11-27 10:00:00,58.21,58.53,58.2,58.43,465100.0,25.2014,25.34,25.1971,25.2967,465100.0
2009-11-27 10:30:00,58.43,58.62,58.31,58.53,282300.0,25.2967,25.3789,25.2447,25.34,282300.0
2009-11-27 11:00:00,58.53,58.65,58.47,58.49,404400.0,25.34,25.3919,25.314,25.3226,404400.0
2009-11-27 11:30:00,58.48,58.68,58.26,58.61,263300.0,25.3183,25.4049,25.2231,25.3746,263300.0
2009-11-27 12:00:00,58.63,58.65,58.46,58.54,90400.0,25.3832,25.3919,25.3096,25.3443,90400.0
2009-11-27 12:30:00,58.55,58.78,58.5,58.52,297600.0,25.3486,25.4482,25.327,25.3356,297600.0
2009-11-30 09:30:00,58.77,59.08,58.57,58.94,410000.0,25.4439,25.5781,25.3573,25.5175,410000.0
2009-11-30 10:00:00,58.95,59.12,58.79,59.02,154800.0,25.5218,25.5954,25.4525,25.5521,154800.0
2009-11-30 10:30:00,59.02,59.18,58.81,58.85,149600.0,25.5521,25.6214,25.4612,25.4785,149600.0
2009-11-30 11:00:00,58.83,58.87,58.38,58.42,224900.0,25.4698,25.4872,25.275,25.2923,224900.0
2009-11-30 11:30:00,58.41,58.46,58.05,58.17,175900.0,25.288,25.3096,25.1321,25.1841,175900.0
2009-11-30 12:00:00,58.17,58.4,58.14,58.34,98700.0,25.1841,25.2837,25.1711,25.2577,98700.0
2009-11-30 12:30:00,58.35,58.37,58.16,58.26,91100.0,25.262,25.2707,25.1798,25.2231,91100.0
2009-11-30 13:00:00,58.26,58.45,58.24,58.45,43500.0,25.2231,25.3053,25.2144,25.3053,43500.0
2009-11-30 13:30:00,58.44,58.49,58.35,58.37,57000.0,25.301,25.3226,25.262,25.2707,57000.0
2009-11-30 14:00:00,58.38,58.42,58.25,58.34,80100.0,25.275,25.2923,25.2187,25.2577,80100.0
2009-11-30 14:30:00,58.34,58.46,58.3,58.39,86200.0,25.2577,25.3096,25.2404,25.2793,86200.0
2009-11-30 15:00:00,58.39,58.78,58.36,58.74,254800.0,25.2793,25.4482,25.2664,25.4309,254800.0
2009-11-30 15:30:00,58.74,59.06,58.71,59.0,419700.0,25.4309,25.5694,25.4179,25.5434,419700.0
2009-12-01 09:30:00,60.32,60.45,60.15,60.3,298300.0,26.1149,26.1712,26.0413,26.1063,298300.0
2009-12-01 10:00:00,60.3,60.41,59.92,60.04,276700.0,26.1063,26.1539,25.9417,25.9937,276700.0
2009-12-01 10:30:00,60.06,60.2,60.03,60.15,165000.0,26.0023,26.063,25.9894,26.0413,165000.0
2009-12-01 11:00:00,60.14,60.38,60.04,60.38,102400.0,26.037,26.1409,25.9937,26.1409,102400.0
2009-12-01 11:30:00,60.36,60.47,60.23,60.31,77900.0,26.1322,26.1799,26.0759,26.1106,77900.0
2009-12-01 12:00:00,60.31,60.41,60.2,60.23,67600.0,26.1106,26.1539,26.063,26.0759,67600.0
2009-12-01 12:30:00,60.24,60.27,60.13,60.15,57400.0,26.0803,26.0933,26.0327,26.0413,57400.0
2009-12-01 13:00:00,60.15,60.33,60.14,60.3,31700.0,26.0413,26.1192,26.037,26.1063,31700.0
2009-12-01 13:30:00,60.31,60.45,60.3,60.4,64200.0,26.1106,26.1712,26.1063,26.1495,64200.0
2009-12-01 14:00:00,60.4,60.47,60.34,60.47,70900.0,26.1495,26.1799,26.1236,26.1799,70900.0
2009-12-01 14:30:00,60.46,60.48,60.3,60.34,90300.0,26.1755,26.1842,26.1063,26.1236,90300.0
2009-12-01 15:00:00,60.33,60.37,60.25,60.29,89400.0,26.1192,26.1366,26.0846,26.1019,89400.0
2009-12-01 15:30:00,60.28,60.31,60.12,60.18,355700.0,26.0976,26.1106,26.0283,26.0543,355700.0
2009-12-02 09:30:00,59.98,60.43,59.9,60.39,228400.0,25.9677,26.1625,25.9331,26.1452,228400.0
2009-12-02 10:00:00,60.38,60.75,60.33,60.63,158300.0,26.1409,26.3011,26.1192,26.2491,158300.0
2009-12-02 10:30:00,60.61,60.72,60.55,60.58,159100.0,26.2405,26.2881,26.2145,26.2275,159100.0
2009-12-02 11:00:00,60.58,60.58,59.94,60.11,225100.0,26.2275,26.2275,25.9504,26.024,225100.0
2009-12-02 11:30:00,60.12,60.42,60.09,60.24,88400.0,26.0283,26.1582,26.0153,26.0803,88400.0
2009-12-02 12:00:00,60.25,60.35,60.04,60.1,31700.0,26.0846,26.1279,25.9937,26.0197,31700.0
2009-12-02 12:30:00,60.12,60.17,60.05,60.11,43900.0,26.0283,26.05,25.998,26.024,43900.0
2009-12-02 13:00:00,60.11,60.13,60.02,60.05,47500.0,26.024,26.0327,25.985,25.998,47500.0
2009-12-02 13:30:00,60.04,60.1,60.04,60.05,57400.0,25.9937,26.0197,25.9937,25.998,57400.0
2009-12-02 14:00:00,60.07,60.1,59.96,60.03,77800.0,26.0067,26.0197,25.9591,25.9894,77800.0
2009-12-02 14:30:00,60.06,60.13,60.0,60.03,32500.0,26.0023,26.0327,25.9764,25.9894,32500.0
2009-12-02 15:00:00,60.04,60.1,59.98,59.98,65100.0,25.9937,26.0197,25.9677,25.9677,65100.0
2009-12-02 15:30:00,59.99,60.16,59.94,60.16,206600.0,25.972,26.0456,25.9504,26.0456,206600.0
2009-12-03 09:30:00,60.65,60.81,60.55,60.74,138000.0,26.2578,26.3271,26.2145,26.2967,138000.0
2009-12-03 10:00:00,60.75,60.75,60.13,60.38,214000.0,26.3011,26.3011,26.0327,26.1409,214000.0
2009-12-03 10:30:00,60.36,60.37,60.02,60.15,109700.0,26.1322,26.1366,25.985,26.0413,109700.0
2009-12-03 11:00:00,60.12,60.3,60.09,60.24,70400.0,26.0283,26.1063,26.0153,26.0803,70400.0
2009-12-03 11:30:00,60.23,60.25,60.04,60.2,39900.0,26.0759,26.0846,25.9937,26.063,39900.0
2009-12-03 12:00:00,60.18,60.34,60.16,60.29,157000.0,26.0543,26.1236,26.0456,26.1019,157000.0
2009-12-03 12:30:00,60.29,60.38,60.23,60.35,72100.0,26.1019,26.1409,26.0759,26.1279,72100.0
2009-12-03 13:00:00,60.34,60.35,60.22,60.29,63900.0,26.1236,26.1279,26.0716,26.1019,63900.0
2009-12-03 13:30:00,60.28,60.33,60.23,60.25,56800.0,26.0976,26.1192,26.0759,26.0846,56800.0
2009-12-03 14:00:00,60.25,60.32,60.24,60.24,90900.0,26.0846,26.1149,26.0803,26.0803,90900.0
2009-12-03 14:30:00,60.24,60.31,60.2,60.22,126800.0,26.0803,26.1106,26.063,26.0716,126800.0
2009-12-03 15:00:00,60.22,60.38,60.21,60.31,261400.0,26.0716,26.1409,26.0673,26.1106,261400.0
2009-12-03 15:30:00,60.32,60.35,59.75,59.8,534900.0,26.1149,26.1279,25.8681,25.8898,534900.0
2009-12-04 09:30:00,60.37,61.04,60.32,60.92,347200.0,26.1366,26.4266,26.1149,26.3747,347200.0
2009-12-04 10:00:00,60.94,61.03,60.6,60.65,359300.0,26.3833,26.4223,26.2361,26.2578,359300.0
2009-12-04 10:30:00,60.65,60.72,60.29,60.32,238900.0,26.2578,26.2881,26.1019,26.1149,238900.0
2009-12-04 11:00:00,60.34,60.36,60.03,60.07,165400.0,26.1236,26.1322,25.9894,26.0067,165400.0
2009-12-04 11:30:00,60.07,60.13,59.53,59.84,294000.0,26.0067,26.0327,25.7729,25.9071,294000.0
2009-12-04 12:00:00,59.82,59.92,59.7,59.77,78400.0,25.8984,25.9417,25.8465,25.8768,78400.0
2009-12-04 12:30:00,59.81,60.06,59.78,59.87,66800.0,25.8941,26.0023,25.8811,25.9201,66800.0
2009-12-04 13:00:00,59.87,60.06,59.85,59.86,33400.0,25.9201,26.0023,25.9114,25.9158,33400.0
2009-12-04 13:30:00,59.87,59.95,59.56,59.58,28400.0,25.9201,25.9547,25.7859,25.7945,28400.0
2009-12-04 14:00:00,59.61,59.68,59.42,59.54,39500.0,25.8075,25.8378,25.7253,25.7772,39500.0
2009-12-04 14:30:00,59.56,59.78,59.45,59.66,71200.0,25.7859,25.8811,25.7383,25.8292,71200.0
2009-12-04 15:00:00,59.66,60.02,59.64,59.91,86900.0,25.8292,25.985,25.8205,25.9374,86900.0
2009-12-04 15:30:00,59.95,59.97,59.76,59.91,134300.0,25.9547,25.9634,25.8725,25.9374,134300.0
2009-12-07 09:30:00,58.44,59.04,58.43,58.85,193400.0,25.301,25.5608,25.2967,25.4785,193400.0
2009-12-07 10:00:00,58.84,58.84,58.53,58.79,164500.0,25.4742,25.4742,25.34,25.4525,164500.0
2009-12-07 10:30:00,58.8,59.0,58.8,58.92,101400.0,25.4568,25.5434,25.4568,25.5088,101400.0
2009-12-07 11:00:00,58.9,58.9,58.75,58.86,72500.0,25.5001,25.5001,25.4352,25.4828,72500.0
2009-12-07 11:30:00,58.85,58.97,58.66,58.7,112800.0,25.4785,25.5304,25.3962,25.4136,112800.0
2009-12-07 12:00:00,58.71,58.75,58.62,58.62,52700.0,25.4179,25.4352,25.3789,25.3789,52700.0
2009-12-07 12:30:00,58.63,58.97,58.63,58.87,57000.0,25.3832,25.5304,25.3832,25.4872,57000.0
2009-12-07 13:00:00,58.89,59.05,58.79,59.04,49700.0,25.4958,25.5651,25.4525,25.5608,49700.0
2009-12-07 13:30:00,59.02,59.02,58.83,58.88,33000.0,25.5521,25.5521,25.4698,25.4915,33000.0
2009-12-07 14:00:00,58.87,58.9,58.68,58.74,37100.0,25.4872,25.5001,25.4049,25.4309,37100.0
2009-12-07 14:30:00,58.72,58.72,58.5,58.61,111000.0,25.4222,25.4222,25.327,25.3746,111000.0
2009-12-07 15:00:00,58.6,58.66,58.51,58.51,100100.0,25.3703,25.3962,25.3313,25.3313,100100.0
2009-12-07 15:30:00,58.51,58.75,58.48,58.7,237400.0,25.3313,25.4352,25.3183,25.4136,237400.0
2009-12-08 09:30:00,56.58,56.72,56.27,56.71,582700.0,24.4957,24.5563,24.3615,24.552,582700.0
2009-12-08 10:00:00,56.72,57.14,56.62,56.99,259800.0,24.5563,24.7382,24.513,24.6732,259800.0
2009-12-08 10:30:00,57.0,57.14,56.8,57.04,139000.0,24.6776,24.7382,24.591,24.6949,139000.0
2009-12-08 11:00:00,57.03,57.29,56.98,57.13,125000.0,24.6905,24.8031,24.6689,24.7338,125000.0
2009-12-08 11:30:00,57.14,57.16,56.84,56.95,135600.0,24.7382,24.7468,24.6083,24.6559,135600.0
2009-12-08 12:00:00,56.93,56.99,56.76,56.79,135300.0,24.6472,24.6732,24.5736,24.5866,135300.0
2009-12-08 12:30:00,56.81,57.02,56.76,57.02,134600.0,24.5953,24.6862,24.5736,24.6862,134600.0
2009-12-08 13:00:00,57.02,57.07,56.76,56.81,95500.0,24.6862,24.7079,24.5736,24.5953,95500.0
2009-12-08 13:30:00,56.82,57.03,56.82,56.98,71100.0,24.5996,24.6905,24.5996,24.6689,71100.0
2009-12-08 14:00:00,56.95,57.07,56.89,56.93,232100.0,24.6559,24.7079,24.6299,24.6472,232100.0
2009-12-08 14:30:00,56.93,57.09,56.9,57.0,311900.0,24.6472,24.7165,24.6343,24.6776,311900.0
2009-12-08 15:00:00,57.01,57.18,57.0,57.09,152100.0,24.6819,24.7555,24.6776,24.7165,152100.0
2009-12-08 15:30:00,57.09,57.19,57.0,57.19,384800.0,24.7165,24.7598,24.6776,24.7598,384800.0
2009-12-09 09:30:00,56.7,56.86,56.43,56.66,350300.0,24.5477,24.6169,24.4308,24.5304,350300.0
2009-12-09 10:00:00,56.67,56.8,56.54,56.63,171800.0,24.5347,24.591,24.4784,24.5174,171800.0
2009-12-09 10:30:00,56.65,57.0,56.51,56.8,423200.0,24.526,24.6776,24.4654,24.591,423200.0
2009-12-09 11:00:00,56.8,57.01,56.79,56.88,137300.0,24.591,24.6819,24.5866,24.6256,137300.0
2009-12-09 11:30:00,56.89,57.08,56.77,57.04,83500.0,24.6299,24.7122,24.578,24.6949,83500.0
2009-12-09 12:00:00,57.03,57.04,56.69,56.85,69500.0,24.6905,24.6949,24.5433,24.6126,69500.0
2009-12-09 12:30:00,56.87,56.94,56.77,56.92,75100.0,24.6213,24.6516,24.578,24.6429,75100.0
2009-12-09 13:00:00,56.93,56.93,56.76,56.8,122100.0,24.6472,24.6472,24.5736,24.591,122100.0
2009-12-09 13:30:00,56.82,56.83,56.69,56.74,175200.0,24.5996,24.604,24.5433,24.565,175200.0
2009-12-09 14:00:00,56.74,56.97,56.73,56.86,75100.0,24.565,24.6646,24.5607,24.6169,75100.0
2009-12-09 14:30:00,56.86,57.22,56.86,57.15,88100.0,24.6169,24.7728,24.6169,24.7425,88100.0
2009-12-09 15:00:00,57.17,57.57,57.16,57.34,106900.0,24.7512,24.9243,24.7468,24.8248,106900.0
2009-12-09 15:30:00,57.33,57.5,57.3,57.46,247700.0,24.8204,24.894,24.8074,24.8767,247700.0
2009-12-10 09:30:00,58.07,58.21,57.81,57.81,89900.0,25.1408,25.2014,25.0282,25.0282,89900.0
2009-12-10 10:00:00,57.8,57.81,57.51,57.76,99900.0,25.0239,25.0282,24.8984,25.0066,99900.0
2009-12-10 10:30:00,57.78,57.87,57.69,57.8,73900.0,25.0152,25.0542,24.9763,25.0239,73900.0
2009-12-10 11:00:00,57.8,58.07,57.71,58.03,594000.0,25.0239,25.1408,24.9849,25.1235,594000.0
2009-12-10 11:30:00,58.02,58.17,57.97,58.03,43600.0,25.1192,25.1841,25.0975,25.1235,43600.0
2009-12-10 12:00:00,58.04,58.13,57.96,58.0,22700.0,25.1278,25.1668,25.0932,25.1105,22700.0
2009-12-10 12:30:00,57.96,58.02,57.9,57.99,48700.0,25.0932,25.1192,25.0672,25.1062,48700.0
2009-12-10 13:00:00,57.98,57.99,57.81,57.86,47200.0,25.1018,25.1062,25.0282,25.0499,47200.0
2009-12-10 13:30:00,57.88,57.95,57.86,57.95,18500.0,25.0585,25.0888,25.0499,25.0888,18500.0
2009-12-10 14:00:00,57.96,58.13,57.93,58.11,27900.0,25.0932,25.1668,25.0802,25.1581,27900.0
2009-12-10 14:30:00,58.09,58.12,57.98,57.98,25700.0,25.1495,25.1624,25.1018,25.1018,25700.0
2009-12-10 15:00:00,57.98,58.07,57.83,57.84,99200.0,25.1018,25.1408,25.0369,25.0412,99200.0
2009-12-10 15:30:00,57.83,57.98,57.83,57.92,153100.0,25.0369,25.1018,25.0369,25.0759,153100.0
2009-12-11 09:30:00,57.63,57.74,57.47,57.59,224500.0,24.9503,24.9979,24.881,24.933,224500.0
2009-12-11 10:00:00,57.61,57.61,57.33,57.53,117400.0,24.9416,24.9416,24.8204,24.907,117400.0
2009-12-11 10:30:00,57.54,57.58,57.35,57.52,124600.0,24.9113,24.9287,24.8291,24.9027,124600.0
2009-12-11 11:00:00,57.53,57.53,57.21,57.26,102900.0,24.907,24.907,24.7685,24.7901,102900.0
2009-12-11 11:30:00,57.27,57.49,57.24,57.39,59900.0,24.7944,24.8897,24.7815,24.8464,59900.0
2009-12-11 12:00:00,57.4,57.53,57.4,57.46,31800.0,24.8507,24.907,24.8507,24.8767,31800.0
2009-12-11 12:30:00,57.45,57.55,57.43,57.53,16000.0,24.8724,24.9157,24.8637,24.907,16000.0
2009-12-11 13:00:00,57.54,57.55,57.42,57.48,50600.0,24.9113,24.9157,24.8594,24.8854,50600.0
2009-12-11 13:30:00,57.5,57.57,57.48,57.49,26000.0,24.894,24.9243,24.8854,24.8897,26000.0
2009-12-11 14:00:00,57.5,57.56,57.49,57.5,19200.0,24.894,24.92,24.8897,24.894,19200.0
2009-12-11 14:30:00,57.5,57.56,57.43,57.43,58700.0,24.894,24.92,24.8637,24.8637,58700.0
2009-12-11 15:00:00,57.43,57.6,57.41,57.6,58200.0,24.8637,24.9373,24.8551,24.9373,58200.0
2009-12-11 15:30:00,57.6,57.63,57.47,57.54,231500.0,24.9373,24.9503,24.881,24.9113,231500.0
2009-12-14 09:30:00,58.53,58.67,58.32,58.39,259400.0,25.34,25.4006,25.249,25.2793,259400.0
2009-12-14 10:00:00,58.38,58.39,58.15,58.38,129700.0,25.275,25.2793,25.1754,25.275,129700.0
2009-12-14 10:30:00,58.37,58.5,58.24,58.3,186800.0,25.2707,25.327,25.2144,25.2404,186800.0
2009-12-14 11:00:00,58.29,58.62,58.23,58.59,82700.0,25.236,25.3789,25.2101,25.3659,82700.0
2009-12-14 11:30:00,58.58,58.83,58.55,58.65,119200.0,25.3616,25.4698,25.3486,25.3919,119200.0
2009-12-14 12:00:00,58.65,58.8,58.65,58.77,33200.0,25.3919,25.4568,25.3919,25.4439,33200.0
2009-12-14 12:30:00,58.76,58.88,58.75,58.78,105400.0,25.4395,25.4915,25.4352,25.4482,105400.0
2009-12-14 13:00:00,58.78,58.78,58.59,58.68,35100.0,25.4482,25.4482,25.3659,25.4049,35100.0
2009-12-14 13:30:00,58.66,58.7,58.55,58.63,51500.0,25.3962,25.4136,25.3486,25.3832,51500.0
2009-12-14 14:00:00,58.63,58.71,58.61,58.68,52700.0,25.3832,25.4179,25.3746,25.4049,52700.0
2009-12-14 14:30:00,58.67,58.76,58.66,58.71,66600.0,25.4006,25.4395,25.3962,25.4179,66600.0
2009-12-14 15:00:00,58.69,58.88,58.68,58.77,98600.0,25.4092,25.4915,25.4049,25.4439,98600.0
2009-12-14 15:30:00,58.77,58.93,58.76,58.84,178300.0,25.4439,25.5131,25.4395,25.4742,178300.0
2009-12-15 09:30:00,57.29,57.35,57.23,57.32,226800.0,24.8031,24.8291,24.7771,24.8161,226800.0
2009-12-15 10:00:00,57.32,57.66,57.32,57.63,88800.0,24.8161,24.9633,24.8161,24.9503,88800.0
2009-12-15 10:30:00,57.64,57.68,57.51,57.54,43500.0,24.9546,24.972,24.8984,24.9113,43500.0
2009-12-15 11:00:00,57.56,57.6,57.18,57.19,116100.0,24.92,24.9373,24.7555,24.7598,116100.0
2009-12-15 11:30:00,57.2,57.28,57.08,57.28,75800.0,24.7641,24.7988,24.7122,24.7988,75800.0
2009-12-15 12:00:00,57.28,57.31,57.2,57.21,40900.0,24.7988,24.8118,24.7641,24.7685,40900.0
2009-12-15 12:30:00,57.21,57.22,57.1,57.2,30000.0,24.7685,24.7728,24.7208,24.7641,30000.0
2009-12-15 13:00:00,57.2,57.28,57.11,57.11,22900.0,24.7641,24.7988,24.7252,24.7252,22900.0
2009-12-15 13:30:00,57.12,57.24,57.12,57.15,29500.0,24.7295,24.7815,24.7295,24.7425,29500.0
2009-12-15 14:00:00,57.16,57.16,57.08,57.13,21500.0,24.7468,24.7468,24.7122,24.7338,21500.0
2009-12-15 14:30:00,57.13,57.18,57.03,57.03,44100.0,24.7338,24.7555,24.6905,24.6905,44100.0
2009-12-15 15:00:00,57.04,57.07,57.01,57.03,78200.0,24.6949,24.7079,24.6819,24.6905,78200.0
2009-12-15 15:30:00,57.02,57.11,56.98,57.11,269200.0,24.6862,24.7252,24.6689,24.7252,269200.0
2009-12-16 09:30:00,57.81,58.02,57.8,57.8,136800.0,25.0282,25.1192,25.0239,25.0239,136800.0
2009-12-16 10:00:00,57.82,57.98,57.79,57.94,81100.0,25.0326,25.1018,25.0196,25.0845,81100.0
2009-12-16 10:30:00,57.96,58.13,57.96,58.11,74600.0,25.0932,25.1668,25.0932,25.1581,74600.0
2009-12-16 11:00:00,58.13,58.27,58.02,58.24,47200.0,25.1668,25.2274,25.1192,25.2144,47200.0
2009-12-16 11:30:00,58.23,58.3,58.07,58.1,35000.0,25.2101,25.2404,25.1408,25.1538,35000.0
2009-12-16 12:00:00,58.12,58.21,58.06,58.11,24600.0,25.1624,25.2014,25.1365,25.1581,24600.0
2009-12-16 12:30:00,58.1,58.1,57.98,58.0,14000.0,25.1538,25.1538,25.1018,25.1105,14000.0
2009-12-16 13:00:00,58.0,58.03,57.95,58.03,16500.0,25.1105,25.1235,25.0888,25.1235,16500.0
2009-12-16 13:30:00,58.02,58.07,57.97,58.0,27600.0,25.1192,25.1408,25.0975,25.1105,27600.0
2009-12-16 14:00:00,57.99,58.03,57.78,57.88,130200.0,25.1062,25.1235,25.0152,25.0585,130200.0
2009-12-16 14:30:00,57.86,57.93,57.7,57.73,82900.0,25.0499,25.0802,24.9806,24.9936,82900.0
2009-12-16 15:00:00,57.72,57.74,57.47,57.5,133200.0,24.9893,24.9979,24.881,24.894,133200.0
2009-12-16 15:30:00,57.49,57.64,57.47,57.64,232600.0,24.8897,24.9546,24.881,24.9546,232600.0
2009-12-17 09:30:00,55.86,55.98,55.5,55.53,423400.0,24.184,24.236,24.0281,24.0411,423400.0
2009-12-17 10:00:00,55.54,55.81,55.46,55.78,249400.0,24.0455,24.1624,24.0108,24.1494,249400.0
2009-12-17 10:30:00,55.77,55.83,55.56,55.75,155100.0,24.145,24.171,24.0541,24.1364,155100.0
2009-12-17 11:00:00,55.74,55.84,55.6,55.7,133100.0,24.132,24.1753,24.0714,24.1147,133100.0
2009-12-17 11:30:00,55.69,55.69,55.43,55.47,149600.0,24.1104,24.1104,23.9978,24.0152,149600.0
2009-12-17 12:00:00,55.51,55.51,55.41,55.44,83200.0,24.0325,24.0325,23.9892,24.0022,83200.0
2009-12-17 12:30:00,55.42,55.44,55.29,55.34,68500.0,23.9935,24.0022,23.9372,23.9589,68500.0
2009-12-17 13:00:00,55.34,55.51,55.34,55.51,27700.0,23.9589,24.0325,23.9589,24.0325,27700.0
2009-12-17 13:30:00,55.51,55.58,55.45,55.55,30500.0,24.0325,24.0628,24.0065,24.0498,30500.0
2009-12-17 14:00:00,55.57,55.61,55.54,55.59,58000.0,24.0585,24.0758,24.0455,24.0671,58000.0
2009-12-17 14:30:00,55.6,55.62,55.49,55.49,49400.0,24.0714,24.0801,24.0238,24.0238,49400.0
2009-12-17 15:00:00,55.49,55.59,55.38,55.46,86000.0,24.0238,24.0671,23.9762,24.0108,86000.0
2009-12-17 15:30:00,55.44,55.56,55.32,55.35,241500.0,24.0022,24.0541,23.9502,23.9632,241500.0
2009-12-18 09:30:00,55.42,55.66,55.25,55.38,144400.0,23.9935,24.0974,23.9199,23.9762,144400.0
2009-12-18 10:00:00,55.4,55.41,54.9,55.0,241400.0,23.9849,23.9892,23.7684,23.8117,241400.0
2009-12-18 10:30:00,54.99,55.28,54.97,55.25,238500.0,23.8073,23.9329,23.7987,23.9199,238500.0
2009-12-18 11:00:00,55.24,55.27,54.84,55.06,213000.0,23.9156,23.9286,23.7424,23.8377,213000.0
2009-12-18 11:30:00,55.05,55.06,54.86,55.03,143400.0,23.8333,23.8377,23.7511,23.8247,143400.0
2009-12-18 12:00:00,55.04,55.09,54.98,55.02,83900.0,23.829,23.8506,23.803,23.8203,83900.0
2009-12-18 12:30:00,55.02,55.11,54.99,55.06,83400.0,23.8203,23.8593,23.8073,23.8377,83400.0
2009-12-18 13:00:00,55.07,55.19,55.01,55.14,224600.0,23.842,23.8939,23.816,23.8723,224600.0
2009-12-18 13:30:00,55.15,55.28,55.12,55.23,79900.0,23.8766,23.9329,23.8636,23.9113,79900.0
2009-12-18 14:00:00,55.24,55.28,55.2,55.26,83100.0,23.9156,23.9329,23.8983,23.9242,83100.0
2009-12-18 14:30:00,55.24,55.28,55.19,55.23,177200.0,23.9156,23.9329,23.8939,23.9113,177200.0
2009-12-18 15:00:00,55.23,55.28,55.13,55.15,238200.0,23.9113,23.9329,23.868,23.8766,238200.0
2009-12-18 15:30:00,55.14,55.34,55.08,55.34,378500.0,23.8723,23.9589,23.8463,23.9589,378500.0
2009-12-21 09:30:00,56.24,56.49,56.16,56.21,158100.0,24.3485,24.4568,24.3139,24.3355,158100.0
2009-12-21 10:00:00,56.22,56.95,56.2,56.7,234100.0,24.3399,24.6559,24.3312,24.5477,234100.0
2009-12-21 10:30:00,56.74,56.89,56.69,56.71,103700.0,24.565,24.6299,24.5433,24.552,103700.0
2009-12-21 11:00:00,56.71,56.79,56.55,56.57,102200.0,24.552,24.5866,24.4827,24.4914,102200.0
2009-12-21 11:30:00,56.56,56.61,56.5,56.54,61300.0,24.4871,24.5087,24.4611,24.4784,61300.0
2009-12-21 12:00:00,56.54,56.63,56.43,56.46,117800.0,24.4784,24.5174,24.4308,24.4438,117800.0
2009-12-21 12:30:00,56.45,56.48,56.34,56.42,55400.0,24.4394,24.4524,24.3918,24.4264,55400.0
2009-12-21 13:00:00,56.43,56.5,56.37,56.46,40300.0,24.4308,24.4611,24.4048,24.4438,40300.0
2009-12-21 13:30:00,56.45,56.49,56.35,56.43,26400.0,24.4394,24.4568,24.3961,24.4308,26400.0
2009-12-21 14:00:00,56.44,56.45,56.35,56.41,17800.0,24.4351,24.4394,24.3961,24.4221,17800.0
2009-12-21 14:30:00,56.42,56.45,56.37,56.42,25900.0,24.4264,24.4394,24.4048,24.4264,25900.0
2009-12-21 15:00:00,56.42,56.43,56.25,56.32,30200.0,24.4264,24.4308,24.3528,24.3832,30200.0
2009-12-21 15:30:00,56.31,56.45,56.25,56.44,203800.0,24.3788,24.4394,24.3528,24.4351,203800.0
2009-12-22 09:30:00,56.67,56.77,56.51,56.65,112600.0,24.5347,24.578,24.4654,24.526,112600.0
2009-12-22 10:00:00,56.68,56.84,56.6,56.72,161200.0,24.539,24.6083,24.5044,24.5563,161200.0
2009-12-22 10:30:00,56.74,56.76,56.41,56.41,95100.0,24.565,24.5736,24.4221,24.4221,95100.0
2009-12-22 11:00:00,56.41,56.61,56.21,56.24,155400.0,24.4221,24.5087,24.3355,24.3485,155400.0
2009-12-22 11:30:00,56.24,56.28,56.2,56.28,29400.0,24.3485,24.3658,24.3312,24.3658,29400.0
2009-12-22 12:00:00,56.27,56.28,56.18,56.21,78000.0,24.3615,24.3658,24.3225,24.3355,78000.0
2009-12-22 12:30:00,56.21,56.33,56.21,56.3,53900.0,24.3355,24.3875,24.3355,24.3745,53900.0
2009-12-22 13:00:00,56.28,56.32,56.17,56.2,59800.0,24.3658,24.3832,24.3182,24.3312,59800.0
2009-12-22 13:30:00,56.21,56.26,56.13,56.21,83300.0,24.3355,24.3572,24.3009,24.3355,83300.0
2009-12-22 14:00:00,56.23,56.34,56.18,56.34,40400.0,24.3442,24.3918,24.3225,24.3918,40400.0
2009-12-22 14:30:00,56.32,56.38,56.3,56.34,38700.0,24.3832,24.4091,24.3745,24.3918,38700.0
2009-12-22 15:00:00,56.33,56.5,56.31,56.47,138300.0,24.3875,24.4611,24.3788,24.4481,138300.0
2009-12-22 15:30:00,56.48,56.63,56.47,56.63,206900.0,24.4524,24.5174,24.4481,24.5174,206900.0
2009-12-23 09:30:00,57.39,57.42,57.13,57.17,146300.0,24.8464,24.8594,24.7338,24.7512,146300.0
2009-12-23 10:00:00,57.16,57.19,56.89,57.04,169500.0,24.7468,24.7598,24.6299,24.6949,169500.0
2009-12-23 10:30:00,57.06,57.19,57.02,57.17,56600.0,24.7035,24.7598,24.6862,24.7512,56600.0
2009-12-23 11:00:00,57.16,57.17,56.86,56.88,87000.0,24.7468,24.7512,24.6169,24.6256,87000.0
2009-12-23 11:30:00,56.87,57.17,56.86,57.17,33800.0,24.6213,24.7512,24.6169,24.7512,33800.0
2009-12-23 12:00:00,57.16,57.16,57.02,57.05,16500.0,24.7468,24.7468,24.6862,24.6992,16500.0
2009-12-23 12:30:00,57.04,57.16,57.02,57.14,35500.0,24.6949,24.7468,24.6862,24.7382,35500.0
2009-12-23 13:00:00,57.12,57.14,57.02,57.05,63800.0,24.7295,24.7382,24.6862,24.6992,63800.0
2009-12-23 13:30:00,57.06,57.08,57.01,57.04,39500.0,24.7035,24.7122,24.6819,24.6949,39500.0
2009-12-23 14:00:00,57.02,57.06,56.98,56.99,50100.0,24.6862,24.7035,24.6689,24.6732,50100.0
2009-12-23 14:30:00,56.99,57.06,56.97,56.99,54400.0,24.6732,24.7035,24.6646,24.6732,54400.0
2009-12-23 15:00:00,56.98,57.03,56.92,56.95,55100.0,24.6689,24.6905,24.6429,24.6559,55100.0
2009-12-23 15:30:00,56.96,57.07,56.91,57.07,115500.0,24.6602,24.7079,24.6386,24.7079,115500.0
2009-12-24 09:30:00,57.33,57.39,56.93,57.23,125900.0,24.8204,24.8464,24.6472,24.7771,125900.0
2009-12-24 10:00:00,57.23,57.4,57.15,57.38,46800.0,24.7771,24.8507,24.7425,24.8421,46800.0
2009-12-24 10:30:00,57.38,57.42,57.28,57.3,39000.0,24.8421,24.8594,24.7988,24.8074,39000.0
2009-12-24 11:00:00,57.29,57.48,57.29,57.44,31700.0,24.8031,24.8854,24.8031,24.868,31700.0
2009-12-24 11:30:00,57.45,57.47,57.41,57.44,15200.0,24.8724,24.881,24.8551,24.868,15200.0
2009-12-24 12:00:00,57.44,57.48,57.4,57.48,20000.0,24.868,24.8854,24.8507,24.8854,20000.0
2009-12-24 12:30:00,57.48,57.48,57.4,57.45,53900.0,24.8854,24.8854,24.8507,24.8724,53900.0
2009-12-28 09:30:00,57.47,57.47,57.31,57.31,37500.0,24.881,24.881,24.8118,24.8118,37500.0
2009-12-28 10:00:00,57.33,57.36,57.24,57.32,20200.0,24.8204,24.8334,24.7815,24.8161,20200.0
2009-12-28 10:30:00,57.3,57.37,57.29,57.36,25200.0,24.8074,24.8377,24.8031,24.8334,25200.0
2009-12-28 11:00:00,57.37,57.42,57.34,57.4,22000.0,24.8377,24.8594,24.8248,24.8507,22000.0
2009-12-28 11:30:00,57.38,57.57,57.37,57.53,42500.0,24.8421,24.9243,24.8377,24.907,42500.0
2009-12-28 12:00:00,57.52,57.53,57.43,57.43,24600.0,24.9027,24.907,24.8637,24.8637,24600.0
2009-12-28 12:30:00,57.42,57.44,57.37,57.4,4500.0,24.8594,24.868,24.8377,24.8507,4500.0
2009-12-28 13:00:00,57.44,57.5,57.4,57.49,32300.0,24.868,24.894,24.8507,24.8897,32300.0
2009-12-28 13:30:00,57.48,57.52,57.44,57.5,14500.0,24.8854,24.9027,24.868,24.894,14500.0
2009-12-28 14:00:00,57.5,57.52,57.28,57.28,27700.0,24.894,24.9027,24.7988,24.7988,27700.0
2009-12-28 14:30:00,57.29,57.33,57.27,57.29,44500.0,24.8031,24.8204,24.7944,24.8031,44500.0
2009-12-28 15:00:00,57.27,57.37,57.26,57.31,88400.0,24.7944,24.8377,24.7901,24.8118,88400.0
2009-12-28 15:30:00,57.32,57.42,57.27,57.42,145000.0,24.8161,24.8594,24.7944,24.8594,145000.0
2009-12-29 09:30:00,57.41,57.43,57.27,57.36,77500.0,24.8551,24.8637,24.7944,24.8334,77500.0
2009-12-29 10:00:00,57.34,57.38,57.22,57.27,55200.0,24.8248,24.8421,24.7728,24.7944,55200.0
2009-12-29 10:30:00,57.29,57.32,57.14,57.14,37900.0,24.8031,24.8161,24.7382,24.7382,37900.0
2009-12-29 11:00:00,57.15,57.19,56.67,56.67,105000.0,24.7425,24.7598,24.5347,24.5347,105000.0
2009-12-29 11:30:00,56.68,57.08,56.63,57.04,50500.0,24.539,24.7122,24.5174,24.6949,50500.0
2009-12-29 12:00:00,57.04,57.05,56.96,56.97,54900.0,24.6949,24.6992,24.6602,24.6646,54900.0
2009-12-29 12:30:00,56.96,57.02,56.94,56.99,21300.0,24.6602,24.6862,24.6516,24.6732,21300.0
2009-12-29 13:00:00,56.98,57.03,56.96,57.02,19500.0,24.6689,24.6905,24.6602,24.6862,19500.0
2009-12-29 13:30:00,57.01,57.1,57.01,57.05,12300.0,24.6819,24.7208,24.6819,24.6992,12300.0
2009-12-29 14:00:00,57.05,57.08,57.02,57.05,11000.0,24.6992,24.7122,24.6862,24.6992,11000.0
2009-12-29 14:30:00,57.05,57.1,57.03,57.03,13100.0,24.6992,24.7208,24.6905,24.6905,13100.0
2009-12-29 15:00:00,57.03,57.06,56.99,57.05,33900.0,24.6905,24.7035,24.6732,24.6992,33900.0
2009-12-29 15:30:00,57.05,57.09,56.91,56.92,52600.0,24.6992,24.7165,24.6386,24.6429,52600.0
2009-12-30 09:30:00,56.93,57.14,56.83,57.12,73200.0,24.6472,24.7382,24.604,24.7295,73200.0
2009-12-30 10:00:00,57.13,57.21,57.0,57.14,51700.0,24.7338,24.7685,24.6776,24.7382,51700.0
2009-12-30 10:30:00,57.15,57.25,57.04,57.15,39200.0,24.7425,24.7858,24.6949,24.7425,39200.0
2009-12-30 11:00:00,57.15,57.15,56.9,56.93,53900.0,24.7425,24.7425,24.6343,24.6472,53900.0
2009-12-30 11:30:00,56.91,57.22,56.91,57.18,27100.0,24.6386,24.7728,24.6386,24.7555,27100.0
2009-12-30 12:00:00,57.19,57.32,57.18,57.27,31600.0,24.7598,24.8161,24.7555,24.7944,31600.0
2009-12-30 12:30:00,57.27,57.32,57.08,57.2,24300.0,24.7944,24.8161,24.7122,24.7641,24300.0
2009-12-30 13:00:00,57.2,57.28,57.19,57.25,15500.0,24.7641,24.7988,24.7598,24.7858,15500.0
2009-12-30 13:30:00,57.26,57.27,57.2,57.22,13000.0,24.7901,24.7944,24.7641,24.7728,13000.0
2009-12-30 14:00:00,57.21,57.28,57.18,57.26,20300.0,24.7685,24.7988,24.7555,24.7901,20300.0
2009-12-30 14:30:00,57.26,57.37,57.25,57.35,15700.0,24.7901,24.8377,24.7858,24.8291,15700.0
2009-12-30 15:00:00,57.34,57.35,57.26,57.28,22700.0,24.8248,24.8291,24.7901,24.7988,22700.0
2009-12-30 15:30:00,57.28,57.39,57.25,57.36,108200.0,24.7988,24.8464,24.7858,24.8334,108200.0
2009-12-31 09:30:00,57.36,57.58,57.22,57.31,25300.0,24.8334,24.9287,24.7728,24.8118,25300.0
2009-12-31 10:00:00,57.33,57.33,57.26,57.27,13000.0,24.8204,24.8204,24.7901,24.7944,13000.0
2009-12-31 10:30:00,57.3,57.43,57.22,57.39,24400.0,24.8074,24.8637,24.7728,24.8464,24400.0
2009-12-31 11:00:00,57.39,57.41,57.28,57.31,13200.0,24.8464,24.8551,24.7988,24.8118,13200.0
2009-12-31 11:30:00,57.31,57.48,57.28,57.38,19100.0,24.8118,24.8854,24.7988,24.8421,19100.0
2009-12-31 12:00:00,57.39,57.39,57.3,57.33,48600.0,24.8464,24.8464,24.8074,24.8204,48600.0
2009-12-31 12:30:00,57.34,57.35,57.3,57.33,11000.0,24.8248,24.8291,24.8074,24.8204,11000.0
2009-12-31 13:00:00,57.31,57.32,57.26,57.3,22900.0,24.8118,24.8161,24.7901,24.8074,22900.0
2009-12-31 13:30:00,57.31,57.39,57.3,57.37,21600.0,24.8118,24.8464,24.8074,24.8377,21600.0
2009-12-31 14:00:00,57.39,57.39,57.31,57.31,14600.0,24.8464,24.8464,24.8118,24.8118,14600.0
2009-12-31 14:30:00,57.33,57.43,57.31,57.4,15500.0,24.8204,24.8637,24.8118,24.8507,15500.0
2009-12-31 15:00:00,57.42,57.44,57.33,57.36,10100.0,24.8594,24.868,24.8204,24.8334,10100.0
2009-12-31 15:30:00,57.36,57.36,56.97,57.02,159600.0,24.8334,24.8334,24.6646,24.6862,159600.0
2010-01-04 09:30:00,58.09,58.2,57.98,58.2,154000.0,25.1495,25.1971,25.1018,25.1971,154000.0
2010-01-04 10:00:00,58.2,58.31,58.04,58.31,100100.0,25.1971,25.2447,25.1278,25.2447,100100.0
2010-01-04 10:30:00,58.31,58.33,58.18,58.23,45800.0,25.2447,25.2534,25.1884,25.2101,45800.0
2010-01-04 11:00:00,58.23,58.49,58.17,58.49,149700.0,25.2101,25.3226,25.1841,25.3226,149700.0
2010-01-04 11:30:00,58.46,58.59,58.43,58.55,77800.0,25.3096,25.3659,25.2967,25.3486,77800.0
2010-01-04 12:00:00,58.53,58.55,58.39,58.44,150600.0,25.34,25.3486,25.2793,25.301,150600.0
2010-01-04 12:30:00,58.45,58.49,58.42,58.45,34300.0,25.3053,25.3226,25.2923,25.3053,34300.0
2010-01-04 13:00:00,58.46,58.46,58.41,58.44,29100.0,25.3096,25.3096,25.288,25.301,29100.0
2010-01-04 13:30:00,58.43,58.46,58.35,58.4,32300.0,25.2967,25.3096,25.262,25.2837,32300.0
2010-01-04 14:00:00,58.39,58.42,58.36,58.38,41100.0,25.2793,25.2923,25.2664,25.275,41100.0
2010-01-04 14:30:00,58.38,58.45,58.38,58.4,20700.0,25.275,25.3053,25.275,25.2837,20700.0
2010-01-04 15:00:00,58.4,58.42,58.33,58.36,43500.0,25.2837,25.2923,25.2534,25.2664,43500.0
2010-01-04 15:30:00,58.35,58.4,58.29,58.38,159100.0,25.262,25.2837,25.236,25.275,159100.0
2010-01-05 09:30:00,59.58,59.69,59.14,59.16,190500.0,25.7945,25.8422,25.604,25.6127,190500.0
2010-01-05 10:00:00,59.16,59.57,59.12,59.52,128800.0,25.6127,25.7902,25.5954,25.7686,128800.0
2010-01-05 10:30:00,59.53,59.61,59.45,59.6,82900.0,25.7729,25.8075,25.7383,25.8032,82900.0
2010-01-05 11:00:00,59.61,59.61,59.21,59.22,75200.0,25.8075,25.8075,25.6344,25.6387,75200.0
2010-01-05 11:30:00,59.21,59.23,58.92,59.01,98100.0,25.6344,25.643,25.5088,25.5478,98100.0
2010-01-05 12:00:00,59.02,59.21,59.02,59.08,25100.0,25.5521,25.6344,25.5521,25.5781,25100.0
2010-01-05 12:30:00,59.09,59.17,59.06,59.17,34100.0,25.5824,25.617,25.5694,25.617,34100.0
2010-01-05 13:00:00,59.16,59.17,59.0,59.0,28800.0,25.6127,25.617,25.5434,25.5434,28800.0
2010-01-05 13:30:00,59.0,59.15,58.93,59.12,32700.0,25.5434,25.6084,25.5131,25.5954,32700.0
2010-01-05 14:00:00,59.12,59.19,58.92,58.94,67000.0,25.5954,25.6257,25.5088,25.5175,67000.0
2010-01-05 14:30:00,58.94,59.2,58.94,59.18,42000.0,25.5175,25.63,25.5175,25.6214,42000.0
2010-01-05 15:00:00,59.19,59.23,59.16,59.21,58300.0,25.6257,25.643,25.6127,25.6344,58300.0
2010-01-05 15:30:00,59.21,59.32,59.18,59.26,166500.0,25.6344,25.682,25.6214,25.656,166500.0
2010-01-06 09:30:00,58.92,59.05,58.78,59.03,63200.0,25.5088,25.5651,25.4482,25.5564,63200.0
2010-01-06 10:00:00,59.04,59.31,58.97,59.28,51900.0,25.5608,25.6776,25.5304,25.6647,51900.0
2010-01-06 10:30:00,59.28,59.48,59.21,59.44,98100.0,25.6647,25.7512,25.6344,25.7339,98100.0
2010-01-06 11:00:00,59.46,59.61,59.39,59.41,93500.0,25.7426,25.8075,25.7123,25.7209,93500.0
2010-01-06 11:30:00,59.43,59.49,59.31,59.32,31800.0,25.7296,25.7556,25.6776,25.682,31800.0
2010-01-06 12:00:00,59.32,59.36,59.23,59.24,31100.0,25.682,25.6993,25.643,25.6473,31100.0
2010-01-06 12:30:00,59.25,59.28,59.19,59.26,31600.0,25.6517,25.6647,25.6257,25.656,31600.0
2010-01-06 13:00:00,59.27,59.31,59.23,59.24,12000.0,25.6603,25.6776,25.643,25.6473,12000.0
2010-01-06 13:30:00,59.22,59.26,59.17,59.23,34700.0,25.6387,25.656,25.617,25.643,34700.0
2010-01-06 14:00:00,59.24,59.41,59.24,59.36,68600.0,25.6473,25.7209,25.6473,25.6993,68600.0
2010-01-06 14:30:00,59.35,59.4,59.3,59.35,49500.0,25.695,25.7166,25.6733,25.695,49500.0
2010-01-06 15:00:00,59.35,59.37,59.21,59.31,56800.0,25.695,25.7036,25.6344,25.6776,56800.0
2010-01-06 15:30:00,59.3,59.37,59.19,59.32,126800.0,25.6733,25.7036,25.6257,25.682,126800.0
2010-01-07 09:30:00,58.78,58.93,58.73,58.75,59700.0,25.4482,25.5131,25.4265,25.4352,59700.0
2010-01-07 10:00:00,58.77,58.93,58.73,58.88,47800.0,25.4439,25.5131,25.4265,25.4915,47800.0
2010-01-07 10:30:00,58.88,59.32,58.88,59.19,63100.0,25.4915,25.682,25.4915,25.6257,63100.0
2010-01-07 11:00:00,59.19,59.32,58.8,58.8,88800.0,25.6257,25.682,25.4568,25.4568,88800.0
2010-01-07 11:30:00,58.8,58.99,58.75,58.91,59600.0,25.4568,25.5391,25.4352,25.5045,59600.0
2010-01-07 12:00:00,58.94,59.07,58.9,59.05,23500.0,25.5175,25.5737,25.5001,25.5651,23500.0
2010-01-07 12:30:00,59.07,59.14,59.05,59.11,20100.0,25.5737,25.604,25.5651,25.5911,20100.0
2010-01-07 13:00:00,59.08,59.13,59.02,59.08,15700.0,25.5781,25.5997,25.5521,25.5781,15700.0
2010-01-07 13:30:00,59.07,59.1,59.02,59.06,7800.0,25.5737,25.5867,25.5521,25.5694,7800.0
2010-01-07 14:00:00,59.06,59.13,59.04,59.09,22000.0,25.5694,25.5997,25.5608,25.5824,22000.0
2010-01-07 14:30:00,59.15,59.32,59.12,59.24,45100.0,25.6084,25.682,25.5954,25.6473,45100.0
2010-01-07 15:00:00,59.24,59.26,59.04,59.2,42800.0,25.6473,25.656,25.5608,25.63,42800.0
2010-01-07 15:30:00,59.21,59.23,59.1,59.13,80900.0,25.6344,25.643,25.5867,25.5997,80900.0
2010-01-08 09:30:00,59.1,59.35,59.06,59.15,133900.0,25.5867,25.695,25.5694,25.6084,133900.0
2010-01-08 10:00:00,59.16,59.28,59.06,59.12,100500.0,25.6127,25.6647,25.5694,25.5954,100500.0
2010-01-08 10:30:00,59.11,59.19,58.94,58.96,59000.0,25.5911,25.6257,25.5175,25.5261,59000.0
2010-01-08 11:00:00,58.98,59.27,58.98,59.23,96800.0,25.5348,25.6603,25.5348,25.643,96800.0
2010-01-08 11:30:00,59.25,59.25,59.06,59.17,50700.0,25.6517,25.6517,25.5694,25.617,50700.0
2010-01-08 12:00:00,59.14,59.2,59.11,59.15,33800.0,25.604,25.63,25.5911,25.6084,33800.0
2010-01-08 12:30:00,59.13,59.21,59.13,59.17,41600.0,25.5997,25.6344,25.5997,25.617,41600.0
2010-01-08 13:00:00,59.17,59.17,59.04,59.05,157200.0,25.617,25.617,25.5608,25.5651,157200.0
2010-01-08 13:30:00,59.04,59.07,58.9,58.94,93800.0,25.5608,25.5737,25.5001,25.5175,93800.0
2010-01-08 14:00:00,58.94,58.97,58.86,58.89,60600.0,25.5175,25.5304,25.4828,25.4958,60600.0
2010-01-08 14:30:00,58.91,58.94,58.84,58.93,76200.0,25.5045,25.5175,25.4742,25.5131,76200.0
2010-01-08 15:00:00,58.92,58.95,58.81,58.82,289500.0,25.5088,25.5218,25.4612,25.4655,289500.0
2010-01-08 15:30:00,58.83,59.0,58.81,58.99,791500.0,25.4698,25.5434,25.4612,25.5391,791500.0
2010-01-11 09:30:00,59.49,59.55,59.24,59.28,128700.0,25.7556,25.7815,25.6473,25.6647,128700.0
2010-01-11 10:00:00,59.28,59.39,59.17,59.33,75200.0,25.6647,25.7123,25.617,25.6863,75200.0
2010-01-11 10:30:00,59.33,59.49,59.33,59.4,83800.0,25.6863,25.7556,25.6863,25.7166,83800.0
2010-01-11 11:00:00,59.4,59.41,59.0,59.01,171000.0,25.7166,25.7209,25.5434,25.5478,171000.0
2010-01-11 11:30:00,59.01,59.19,58.97,59.08,51700.0,25.5478,25.6257,25.5304,25.5781,51700.0
2010-01-11 12:00:00,59.06,59.08,58.98,59.0,18900.0,25.5694,25.5781,25.5348,25.5434,18900.0
2010-01-11 12:30:00,59.0,59.02,58.8,58.82,65900.0,25.5434,25.5521,25.4568,25.4655,65900.0
2010-01-11 13:00:00,58.84,58.91,58.83,58.89,12600.0,25.4742,25.5045,25.4698,25.4958,12600.0
2010-01-11 13:30:00,58.88,58.94,58.87,58.89,32200.0,25.4915,25.5175,25.4872,25.4958,32200.0
2010-01-11 14:00:00,58.88,58.96,58.85,58.94,60200.0,25.4915,25.5261,25.4785,25.5175,60200.0
2010-01-11 14:30:00,58.91,58.94,58.88,58.93,53400.0,25.5045,25.5175,25.4915,25.5131,53400.0
2010-01-11 15:00:00,58.93,59.03,58.92,58.94,83000.0,25.5131,25.5564,25.5088,25.5175,83000.0
2010-01-11 15:30:00,58.96,59.04,58.89,59.04,272200.0,25.5261,25.5608,25.4958,25.5608,272200.0
2010-01-12 09:30:00,58.74,59.14,58.69,59.11,92200.0,25.4309,25.604,25.4092,25.5911,92200.0
2010-01-12 10:00:00,59.11,59.24,58.97,59.14,57300.0,25.5911,25.6473,25.5304,25.604,57300.0
2010-01-12 10:30:00,59.15,59.26,59.02,59.17,62100.0,25.6084,25.656,25.5521,25.617,62100.0
2010-01-12 11:00:00,59.17,59.18,58.93,58.99,54100.0,25.617,25.6214,25.5131,25.5391,54100.0
2010-01-12 11:30:00,59.02,59.14,58.85,58.86,78400.0,25.5521,25.604,25.4785,25.4828,78400.0
2010-01-12 12:00:00,58.88,58.92,58.75,58.77,33500.0,25.4915,25.5088,25.4352,25.4439,33500.0
2010-01-12 12:30:00,58.76,58.83,58.61,58.63,49400.0,25.4395,25.4698,25.3746,25.3832,49400.0
2010-01-12 13:00:00,58.66,58.67,58.49,58.64,62200.0,25.3962,25.4006,25.3226,25.3876,62200.0
2010-01-12 13:30:00,58.62,58.83,58.61,58.8,25900.0,25.3789,25.4698,25.3746,25.4568,25900.0
2010-01-12 14:00:00,58.79,58.8,58.58,58.64,27000.0,25.4525,25.4568,25.3616,25.3876,27000.0
2010-01-12 14:30:00,58.65,58.7,58.51,58.67,29700.0,25.3919,25.4136,25.3313,25.4006,29700.0
2010-01-12 15:00:00,58.67,58.74,58.57,58.73,29400.0,25.4006,25.4309,25.3573,25.4265,29400.0
2010-01-12 15:30:00,58.73,58.8,58.56,58.8,113400.0,25.4265,25.4568,25.3529,25.4568,113400.0
2010-01-13 09:30:00,58.74,58.8,58.56,58.57,94600.0,25.4309,25.4568,25.3529,25.3573,94600.0
2010-01-13 10:00:00,58.57,58.61,58.23,58.51,171200.0,25.3573,25.3746,25.2101,25.3313,171200.0
2010-01-13 10:30:00,58.5,58.52,58.26,58.35,85600.0,25.327,25.3356,25.2231,25.262,85600.0
2010-01-13 11:00:00,58.35,58.71,58.28,58.66,97400.0,25.262,25.4179,25.2317,25.3962,97400.0
2010-01-13 11:30:00,58.7,58.74,58.51,58.67,40400.0,25.4136,25.4309,25.3313,25.4006,40400.0
2010-01-13 12:00:00,58.68,58.86,58.66,58.76,53700.0,25.4049,25.4828,25.3962,25.4395,53700.0
2010-01-13 12:30:00,58.76,58.92,58.75,58.76,39000.0,25.4395,25.5088,25.4352,25.4395,39000.0
2010-01-13 13:00:00,58.75,58.82,58.71,58.78,47900.0,25.4352,25.4655,25.4179,25.4482,47900.0
2010-01-13 13:30:00,58.77,58.82,58.73,58.74,35800.0,25.4439,25.4655,25.4265,25.4309,35800.0
2010-01-13 14:00:00,58.76,58.83,58.66,58.73,34300.0,25.4395,25.4698,25.3962,25.4265,34300.0
2010-01-13 14:30:00,58.72,58.85,58.7,58.85,28700.0,25.4222,25.4785,25.4136,25.4785,28700.0
2010-01-13 15:00:00,58.85,58.91,58.79,58.91,75200.0,25.4785,25.5045,25.4525,25.5045,75200.0
2010-01-13 15:30:00,58.91,59.08,58.84,58.87,233300.0,25.5045,25.5781,25.4742,25.4872,233300.0
2010-01-14 09:30:00,58.4,58.53,58.29,58.35,101400.0,25.2837,25.34,25.236,25.262,101400.0
2010-01-14 10:00:00,58.34,58.76,58.34,58.73,71400.0,25.2577,25.4395,25.2577,25.4265,71400.0
2010-01-14 10:30:00,58.72,58.74,58.38,58.4,51000.0,25.4222,25.4309,25.275,25.2837,51000.0
2010-01-14 11:00:00,58.43,58.44,58.28,58.35,66400.0,25.2967,25.301,25.2317,25.262,66400.0
2010-01-14 11:30:00,58.35,58.55,58.26,58.47,105500.0,25.262,25.3486,25.2231,25.314,105500.0
2010-01-14 12:00:00,58.48,58.56,58.46,58.53,20200.0,25.3183,25.3529,25.3096,25.34,20200.0
2010-01-14 12:30:00,58.54,58.6,58.51,58.54,24300.0,25.3443,25.3703,25.3313,25.3443,24300.0
2010-01-14 13:00:00,58.55,58.63,58.52,58.63,53600.0,25.3486,25.3832,25.3356,25.3832,53600.0
2010-01-14 13:30:00,58.65,58.7,58.58,58.6,26200.0,25.3919,25.4136,25.3616,25.3703,26200.0
2010-01-14 14:00:00,58.6,58.62,58.46,58.46,28500.0,25.3703,25.3789,25.3096,25.3096,28500.0
2010-01-14 14:30:00,58.46,58.56,58.45,58.51,41000.0,25.3096,25.3529,25.3053,25.3313,41000.0
2010-01-14 15:00:00,58.53,58.57,58.5,58.54,106700.0,25.34,25.3573,25.327,25.3443,106700.0
2010-01-14 15:30:00,58.55,58.6,58.46,58.59,249600.0,25.3486,25.3703,25.3096,25.3659,249600.0
2010-01-15 09:30:00,58.47,58.47,57.73,57.87,458100.0,25.314,25.314,24.9936,25.0542,458100.0
2010-01-15 10:00:00,57.86,57.96,57.53,57.68,275400.0,25.0499,25.0932,24.907,24.972,275400.0
2010-01-15 10:30:00,57.67,57.67,57.22,57.28,248300.0,24.9676,24.9676,24.7728,24.7988,248300.0
2010-01-15 11:00:00,57.29,57.38,56.98,56.98,374500.0,24.8031,24.8421,24.6689,24.6689,374500.0
2010-01-15 11:30:00,56.97,57.34,56.97,57.18,204300.0,24.6646,24.8248,24.6646,24.7555,204300.0
2010-01-15 12:00:00,57.19,57.4,57.18,57.25,83200.0,24.7598,24.8507,24.7555,24.7858,83200.0
2010-01-15 12:30:00,57.23,57.31,57.16,57.24,48000.0,24.7771,24.8118,24.7468,24.7815,48000.0
2010-01-15 13:00:00,57.24,57.3,57.2,57.21,73900.0,24.7815,24.8074,24.7641,24.7685,73900.0
2010-01-15 13:30:00,57.21,57.35,57.21,57.32,61000.0,24.7685,24.8291,24.7685,24.8161,61000.0
2010-01-15 14:00:00,57.32,57.4,57.31,57.33,66000.0,24.8161,24.8507,24.8118,24.8204,66000.0
2010-01-15 14:30:00,57.33,57.37,57.29,57.29,67700.0,24.8204,24.8377,24.8031,24.8031,67700.0
2010-01-15 15:00:00,57.3,57.46,57.29,57.46,147300.0,24.8074,24.8767,24.8031,24.8767,147300.0
2010-01-15 15:30:00,57.46,57.6,57.44,57.55,346300.0,24.8767,24.9373,24.868,24.9157,346300.0
2010-01-19 09:30:00,56.57,57.1,56.57,56.93,221500.0,24.4914,24.7208,24.4914,24.6472,221500.0
2010-01-19 10:00:00,56.94,57.24,56.92,57.06,135200.0,24.6516,24.7815,24.6429,24.7035,135200.0
2010-01-19 10:30:00,57.07,57.5,57.05,57.43,190100.0,24.7079,24.894,24.6992,24.8637,190100.0
2010-01-19 11:00:00,57.42,57.43,57.12,57.14,147500.0,24.8594,24.8637,24.7295,24.7382,147500.0
2010-01-19 11:30:00,57.14,57.27,57.1,57.11,241600.0,24.7382,24.7944,24.7208,24.7252,241600.0
2010-01-19 12:00:00,57.11,57.42,57.11,57.38,103400.0,24.7252,24.8594,24.7252,24.8421,103400.0
2010-01-19 12:30:00,57.41,57.51,57.4,57.42,46100.0,24.8551,24.8984,24.8507,24.8594,46100.0
2010-01-19 13:00:00,57.41,57.51,57.3,57.38,33800.0,24.8551,24.8984,24.8074,24.8421,33800.0
2010-01-19 13:30:00,57.38,57.44,57.34,57.37,28700.0,24.8421,24.868,24.8248,24.8377,28700.0
2010-01-19 14:00:00,57.38,57.45,57.33,57.39,27300.0,24.8421,24.8724,24.8204,24.8464,27300.0
2010-01-19 14:30:00,57.4,57.41,57.33,57.4,31200.0,24.8507,24.8551,24.8204,24.8507,31200.0
2010-01-19 15:00:00,57.41,57.49,57.35,57.48,49200.0,24.8551,24.8897,24.8291,24.8854,49200.0
2010-01-19 15:30:00,57.48,57.75,57.45,57.67,357600.0,24.8854,25.0023,24.8724,24.9676,357600.0
2010-01-20 09:30:00,56.75,56.88,56.67,56.69,285400.0,24.5693,24.6256,24.5347,24.5433,285400.0
2010-01-20 10:00:00,56.69,56.73,56.2,56.25,425000.0,24.5433,24.5607,24.3312,24.3528,425000.0
2010-01-20 10:30:00,56.21,56.3,55.87,55.88,276800.0,24.3355,24.3745,24.1883,24.1927,276800.0
2010-01-20 11:00:00,55.88,55.93,55.61,55.82,626000.0,24.1927,24.2143,24.0758,24.1667,626000.0
2010-01-20 11:30:00,55.82,56.0,55.65,55.95,469900.0,24.1667,24.2446,24.0931,24.223,469900.0
2010-01-20 12:00:00,55.95,56.13,55.82,55.85,171700.0,24.223,24.3009,24.1667,24.1797,171700.0
2010-01-20 12:30:00,55.87,55.87,55.7,55.72,59200.0,24.1883,24.1883,24.1147,24.1234,59200.0
2010-01-20 13:00:00,55.73,55.85,55.7,55.82,50200.0,24.1277,24.1797,24.1147,24.1667,50200.0
2010-01-20 13:30:00,55.82,56.05,55.82,56.0,57700.0,24.1667,24.2663,24.1667,24.2446,57700.0
2010-01-20 14:00:00,55.99,56.02,55.89,55.94,120600.0,24.2403,24.2533,24.197,24.2186,120600.0
2010-01-20 14:30:00,55.94,56.04,55.89,55.99,136100.0,24.2186,24.2619,24.197,24.2403,136100.0
2010-01-20 15:00:00,55.99,56.11,55.95,56.03,194600.0,24.2403,24.2922,24.223,24.2576,194600.0
2010-01-20 15:30:00,56.04,56.06,55.89,55.93,610000.0,24.2619,24.2706,24.197,24.2143,610000.0
2010-01-21 09:30:00,55.89,56.13,55.77,55.86,182300.0,24.197,24.3009,24.145,24.184,182300.0
2010-01-21 10:00:00,55.91,56.14,55.26,55.26,178600.0,24.2056,24.3052,23.9242,23.9242,178600.0
2010-01-21 10:30:00,55.25,55.4,55.1,55.14,134600.0,23.9199,23.9849,23.855,23.8723,134600.0
2010-01-21 11:00:00,55.14,55.2,54.67,54.7,298800.0,23.8723,23.8983,23.6688,23.6818,298800.0
2010-01-21 11:30:00,54.76,54.78,54.28,54.55,260000.0,23.7078,23.7164,23.5,23.6169,260000.0
2010-01-21 12:00:00,54.56,54.9,54.51,54.58,109600.0,23.6212,23.7684,23.5995,23.6298,109600.0
2010-01-21 12:30:00,54.58,54.71,54.5,54.53,51700.0,23.6298,23.6861,23.5952,23.6082,51700.0
2010-01-21 13:00:00,54.58,54.79,54.4,54.74,70100.0,23.6298,23.7208,23.5519,23.6991,70100.0
2010-01-21 13:30:00,54.75,54.86,54.71,54.79,71100.0,23.7034,23.7511,23.6861,23.7208,71100.0
2010-01-21 14:00:00,54.8,54.96,54.72,54.93,138100.0,23.7251,23.7944,23.6905,23.7814,138100.0
2010-01-21 14:30:00,54.92,54.96,54.79,54.88,96500.0,23.777,23.7944,23.7208,23.7597,96500.0
2010-01-21 15:00:00,54.88,54.9,54.62,54.72,181400.0,23.7597,23.7684,23.6472,23.6905,181400.0
2010-01-21 15:30:00,54.73,54.9,54.66,54.73,434700.0,23.6948,23.7684,23.6645,23.6948,434700.0
2010-01-22 09:30:00,53.36,53.86,53.25,53.62,576100.0,23.1017,23.3181,23.054,23.2142,576100.0
2010-01-22 10:00:00,53.63,53.75,53.12,53.74,440600.0,23.2185,23.2705,22.9977,23.2662,440600.0
2010-01-22 10:30:00,53.74,54.55,53.66,54.55,315900.0,23.2662,23.6169,23.2315,23.6169,315900.0
2010-01-22 11:00:00,54.53,54.8,54.18,54.56,395100.0,23.6082,23.7251,23.4567,23.6212,395100.0
2010-01-22 11:30:00,54.6,54.63,54.28,54.33,339800.0,23.6385,23.6515,23.5,23.5216,339800.0
2010-01-22 12:00:00,54.36,54.53,54.27,54.49,79200.0,23.5346,23.6082,23.4956,23.5909,79200.0
2010-01-22 12:30:00,54.5,54.54,54.29,54.29,92300.0,23.5952,23.6125,23.5043,23.5043,92300.0
2010-01-22 13:00:00,54.29,54.34,54.17,54.24,55200.0,23.5043,23.5259,23.4523,23.4826,55200.0
2010-01-22 13:30:00,54.23,54.24,54.0,54.07,63200.0,23.4783,23.4826,23.3787,23.409,63200.0
2010-01-22 14:00:00,54.06,54.2,54.02,54.08,64800.0,23.4047,23.4653,23.3874,23.4134,64800.0
2010-01-22 14:30:00,54.08,54.17,53.81,53.81,152000.0,23.4134,23.4523,23.2965,23.2965,152000.0
2010-01-22 15:00:00,53.8,53.81,53.42,53.52,384200.0,23.2921,23.2965,23.1276,23.1709,384200.0
2010-01-22 15:30:00,53.52,53.6,53.34,53.51,476800.0,23.1709,23.2056,23.093,23.1666,476800.0
2010-01-25 09:30:00,54.69,54.96,54.56,54.86,307400.0,23.6775,23.7944,23.6212,23.7511,307400.0
2010-01-25 10:00:00,54.85,55.0,54.54,54.89,365000.0,23.7467,23.8117,23.6125,23.7641,365000.0
2010-01-25 10:30:00,54.88,54.91,54.58,54.81,234200.0,23.7597,23.7727,23.6298,23.7294,234200.0
2010-01-25 11:00:00,54.82,55.15,54.73,55.12,206100.0,23.7337,23.8766,23.6948,23.8636,206100.0
2010-01-25 11:30:00,55.11,55.11,54.66,54.99,133200.0,23.8593,23.8593,23.6645,23.8073,133200.0
2010-01-25 12:00:00,55.0,55.28,54.96,55.13,149000.0,23.8117,23.9329,23.7944,23.868,149000.0
2010-01-25 12:30:00,55.16,55.27,55.09,55.09,118700.0,23.8809,23.9286,23.8506,23.8506,118700.0
2010-01-25 13:00:00,55.09,55.16,55.05,55.12,90300.0,23.8506,23.8809,23.8333,23.8636,90300.0
2010-01-25 13:30:00,55.13,55.14,55.02,55.06,122300.0,23.868,23.8723,23.8203,23.8377,122300.0
2010-01-25 14:00:00,55.07,55.14,55.02,55.12,38000.0,23.842,23.8723,23.8203,23.8636,38000.0
2010-01-25 14:30:00,55.1,55.19,55.04,55.19,80200.0,23.855,23.8939,23.829,23.8939,80200.0
2010-01-25 15:00:00,55.18,55.21,55.01,55.02,122600.0,23.8896,23.9026,23.816,23.8203,122600.0
2010-01-25 15:30:00,55.03,55.08,54.77,54.89,312300.0,23.8247,23.8463,23.7121,23.7641,312300.0
2010-01-26 09:30:00,54.14,54.36,53.8,54.16,243500.0,23.4393,23.5346,23.2921,23.448,243500.0
2010-01-26 10:00:00,54.17,54.72,54.11,54.5,161700.0,23.4523,23.6905,23.4264,23.5952,161700.0
2010-01-26 10:30:00,54.5,54.5,54.17,54.26,110700.0,23.5952,23.5952,23.4523,23.4913,110700.0
2010-01-26 11:00:00,54.24,54.5,54.23,54.47,54200.0,23.4826,23.5952,23.4783,23.5822,54200.0
2010-01-26 11:30:00,54.48,54.63,54.41,54.48,48200.0,23.5865,23.6515,23.5562,23.5865,48200.0
2010-01-26 12:00:00,54.51,54.6,54.5,54.57,34900.0,23.5995,23.6385,23.5952,23.6255,34900.0
2010-01-26 12:30:00,54.57,54.72,54.51,54.65,18000.0,23.6255,23.6905,23.5995,23.6601,18000.0
2010-01-26 13:00:00,54.61,54.61,54.44,54.51,23300.0,23.6428,23.6428,23.5692,23.5995,23300.0
2010-01-26 13:30:00,54.49,54.64,54.47,54.57,25600.0,23.5909,23.6558,23.5822,23.6255,25600.0
2010-01-26 14:00:00,54.6,54.62,54.44,54.45,44100.0,23.6385,23.6472,23.5692,23.5736,44100.0
2010-01-26 14:30:00,54.44,54.52,54.33,54.49,40100.0,23.5692,23.6039,23.5216,23.5909,40100.0
2010-01-26 15:00:00,54.49,54.49,54.1,54.1,74100.0,23.5909,23.5909,23.422,23.422,74100.0
2010-01-26 15:30:00,54.1,54.13,53.84,54.1,264200.0,23.422,23.435,23.3095,23.422,264200.0
2010-01-27 09:30:00,53.39,53.61,53.3,53.53,385800.0,23.1146,23.2099,23.0757,23.1753,385800.0
2010-01-27 10:00:00,53.52,53.53,53.13,53.48,162700.0,23.1709,23.1753,23.0021,23.1536,162700.0
2010-01-27 10:30:00,53.49,53.82,53.19,53.74,124400.0,23.1579,23.3008,23.0281,23.2662,124400.0
2010-01-27 11:00:00,53.74,53.91,53.6,53.9,209300.0,23.2662,23.3398,23.2056,23.3354,209300.0
2010-01-27 11:30:00,53.88,53.92,53.74,53.82,33700.0,23.3268,23.3441,23.2662,23.3008,33700.0
2010-01-27 12:00:00,53.84,53.88,53.69,53.81,33800.0,23.3095,23.3268,23.2445,23.2965,33800.0
2010-01-27 12:30:00,53.8,53.86,53.67,53.73,40000.0,23.2921,23.3181,23.2359,23.2618,40000.0
2010-01-27 13:00:00,53.7,53.77,53.66,53.67,30400.0,23.2489,23.2792,23.2315,23.2359,30400.0
2010-01-27 13:30:00,53.69,53.73,53.63,53.65,36600.0,23.2445,23.2618,23.2185,23.2272,36600.0
2010-01-27 14:00:00,53.66,53.86,53.57,53.69,36400.0,23.2315,23.3181,23.1926,23.2445,36400.0
2010-01-27 14:30:00,53.69,54.2,53.66,54.19,102700.0,23.2445,23.4653,23.2315,23.461,102700.0
2010-01-27 15:00:00,54.21,54.25,53.91,54.2,162500.0,23.4697,23.487,23.3398,23.4653,162500.0
2010-01-27 15:30:00,54.2,54.36,54.03,54.21,268200.0,23.4653,23.5346,23.3917,23.4697,268200.0
2010-01-28 09:30:00,55.09,55.15,54.48,54.51,321900.0,23.8506,23.8766,23.5865,23.5995,321900.0
2010-01-28 10:00:00,54.51,54.58,53.9,54.2,234900.0,23.5995,23.6298,23.3354,23.4653,234900.0
2010-01-28 10:30:00,54.16,54.34,53.86,53.99,177500.0,23.448,23.5259,23.3181,23.3744,177500.0
2010-01-28 11:00:00,53.99,53.99,53.63,53.68,142400.0,23.3744,23.3744,23.2185,23.2402,142400.0
2010-01-28 11:30:00,53.69,53.78,53.34,53.76,123200.0,23.2445,23.2835,23.093,23.2748,123200.0
2010-01-28 12:00:00,53.76,53.78,53.51,53.54,63000.0,23.2748,23.2835,23.1666,23.1796,63000.0
2010-01-28 12:30:00,53.54,53.67,53.5,53.66,83300.0,23.1796,23.2359,23.1623,23.2315,83300.0
2010-01-28 13:00:00,53.69,53.85,53.6,53.81,77500.0,23.2445,23.3138,23.2056,23.2965,77500.0
2010-01-28 13:30:00,53.82,53.93,53.75,53.79,56400.0,23.3008,23.3484,23.2705,23.2878,56400.0
2010-01-28 14:00:00,53.8,53.86,53.6,53.85,142200.0,23.2921,23.3181,23.2056,23.3138,142200.0
2010-01-28 14:30:00,53.84,54.0,53.65,53.94,52800.0,23.3095,23.3787,23.2272,23.3528,52800.0
2010-01-28 15:00:00,53.94,54.3,53.93,54.16,126800.0,23.3528,23.5086,23.3484,23.448,126800.0
2010-01-28 15:30:00,54.18,54.26,53.84,53.92,321000.0,23.4567,23.4913,23.3095,23.3441,321000.0
2010-01-29 09:30:00,54.51,54.8,54.26,54.79,268200.0,23.5995,23.7251,23.4913,23.7208,268200.0
2010-01-29 10:00:00,54.77,55.07,54.55,55.01,146600.0,23.7121,23.842,23.6169,23.816,146600.0
2010-01-29 10:30:00,55.03,55.11,54.74,54.84,103800.0,23.8247,23.8593,23.6991,23.7424,103800.0
2010-01-29 11:00:00,54.81,54.87,54.26,54.34,228400.0,23.7294,23.7554,23.4913,23.5259,228400.0
2010-01-29 11:30:00,54.36,54.52,54.22,54.22,83300.0,23.5346,23.6039,23.474,23.474,83300.0
2010-01-29 12:00:00,54.21,54.42,54.15,54.4,66500.0,23.4697,23.5606,23.4437,23.5519,66500.0
2010-01-29 12:30:00,54.41,54.45,54.27,54.42,37200.0,23.5562,23.5736,23.4956,23.5606,37200.0
2010-01-29 13:00:00,54.41,54.42,54.28,54.28,26500.0,23.5562,23.5606,23.5,23.5,26500.0
2010-01-29 13:30:00,54.27,54.37,54.05,54.17,90000.0,23.4956,23.5389,23.4004,23.4523,90000.0
2010-01-29 14:00:00,54.18,54.19,53.89,53.91,514900.0,23.4567,23.461,23.3311,23.3398,514900.0
2010-01-29 14:30:00,53.9,53.92,53.52,53.63,177600.0,23.3354,23.3441,23.1709,23.2185,177600.0
2010-01-29 15:00:00,53.62,53.8,53.47,53.54,304500.0,23.2142,23.2921,23.1493,23.1796,304500.0
2010-01-29 15:30:00,53.5,53.72,53.38,53.54,708100.0,23.1623,23.2575,23.1103,23.1796,708100.0
2010-02-01 09:30:00,54.26,54.46,54.21,54.41,205800.0,23.4913,23.5779,23.4697,23.5562,205800.0
2010-02-01 10:00:00,54.45,54.67,54.24,54.53,170000.0,23.5736,23.6688,23.4826,23.6082,170000.0
2010-02-01 10:30:00,54.55,54.72,54.26,54.33,131800.0,23.6169,23.6905,23.4913,23.5216,131800.0
2010-02-01 11:00:00,54.3,54.64,54.23,54.55,136900.0,23.5086,23.6558,23.4783,23.6169,136900.0
2010-02-01 11:30:00,54.54,54.77,54.42,54.44,91900.0,23.6125,23.7121,23.5606,23.5692,91900.0
2010-02-01 12:00:00,54.46,54.54,54.38,54.48,41100.0,23.5779,23.6125,23.5433,23.5865,41100.0
2010-02-01 12:30:00,54.49,54.58,54.44,54.5,64300.0,23.5909,23.6298,23.5692,23.5952,64300.0
2010-02-01 13:00:00,54.5,54.59,54.45,54.47,38200.0,23.5952,23.6342,23.5736,23.5822,38200.0
2010-02-01 13:30:00,54.48,54.55,54.44,54.49,39300.0,23.5865,23.6169,23.5692,23.5909,39300.0
2010-02-01 14:00:00,54.47,54.49,54.23,54.43,80500.0,23.5822,23.5909,23.4783,23.5649,80500.0
2010-02-01 14:30:00,54.45,54.54,54.41,54.44,48800.0,23.5736,23.6125,23.5562,23.5692,48800.0
2010-02-01 15:00:00,54.44,54.56,54.38,54.51,85300.0,23.5692,23.6212,23.5433,23.5995,85300.0
2010-02-01 15:30:00,54.51,54.55,54.41,54.49,254600.0,23.5995,23.6169,23.5562,23.5909,254600.0
2010-02-02 09:30:00,54.84,54.87,54.6,54.67,226400.0,23.7424,23.7554,23.6385,23.6688,226400.0
2010-02-02 10:00:00,54.71,54.87,54.33,54.82,145100.0,23.6861,23.7554,23.5216,23.7337,145100.0
2010-02-02 10:30:00,54.83,55.03,54.72,54.81,117400.0,23.7381,23.8247,23.6905,23.7294,117400.0
2010-02-02 11:00:00,54.82,54.82,54.57,54.57,115200.0,23.7337,23.7337,23.6255,23.6255,115200.0
2010-02-02 11:30:00,54.58,54.75,54.56,54.67,101300.0,23.6298,23.7034,23.6212,23.6688,101300.0
2010-02-02 12:00:00,54.66,54.8,54.57,54.8,49400.0,23.6645,23.7251,23.6255,23.7251,49400.0
2010-02-02 12:30:00,54.79,54.79,54.56,54.6,57600.0,23.7208,23.7208,23.6212,23.6385,57600.0
2010-02-02 13:00:00,54.6,54.63,54.49,54.62,38900.0,23.6385,23.6515,23.5909,23.6472,38900.0
2010-02-02 13:30:00,54.64,54.78,54.64,54.7,35000.0,23.6558,23.7164,23.6558,23.6818,35000.0
2010-02-02 14:00:00,54.7,54.7,54.58,54.64,53600.0,23.6818,23.6818,23.6298,23.6558,53600.0
2010-02-02 14:30:00,54.64,54.68,54.53,54.66,128800.0,23.6558,23.6731,23.6082,23.6645,128800.0
2010-02-02 15:00:00,54.66,54.81,54.54,54.76,273500.0,23.6645,23.7294,23.6125,23.7078,273500.0
2010-02-02 15:30:00,54.76,54.86,54.64,54.85,489200.0,23.7078,23.7511,23.6558,23.7467,489200.0
2010-02-03 09:30:00,54.68,54.84,54.5,54.73,103900.0,23.6731,23.7424,23.5952,23.6948,103900.0
2010-02-03 10:00:00,54.71,54.73,54.28,54.35,150600.0,23.6861,23.6948,23.5,23.5303,150600.0
2010-02-03 10:30:00,54.37,54.39,54.09,54.23,113100.0,23.5389,23.5476,23.4177,23.4783,113100.0
2010-02-03 11:00:00,54.24,54.45,54.14,54.23,264900.0,23.4826,23.5736,23.4393,23.4783,264900.0
2010-02-03 11:30:00,54.26,54.36,54.23,54.32,62000.0,23.4913,23.5346,23.4783,23.5173,62000.0
2010-02-03 12:00:00,54.31,54.45,54.31,54.35,69700.0,23.5129,23.5736,23.5129,23.5303,69700.0
2010-02-03 12:30:00,54.35,54.45,54.34,54.44,34700.0,23.5303,23.5736,23.5259,23.5692,34700.0
2010-02-03 13:00:00,54.44,54.58,54.43,54.44,71300.0,23.5692,23.6298,23.5649,23.5692,71300.0
2010-02-03 13:30:00,54.44,54.54,54.42,54.45,34800.0,23.5692,23.6125,23.5606,23.5736,34800.0
2010-02-03 14:00:00,54.47,54.47,54.37,54.39,60700.0,23.5822,23.5822,23.5389,23.5476,60700.0
2010-02-03 14:30:00,54.41,54.47,54.35,54.4,47900.0,23.5562,23.5822,23.5303,23.5519,47900.0
2010-02-03 15:00:00,54.38,54.5,54.34,54.42,62000.0,23.5433,23.5952,23.5259,23.5606,62000.0
2010-02-03 15:30:00,54.43,54.48,54.4,54.46,103900.0,23.5649,23.5865,23.5519,23.5779,103900.0
2010-02-04 09:30:00,52.61,52.68,51.68,51.77,655000.0,22.7769,22.8073,22.3743,22.4133,655000.0
2010-02-04 10:00:00,51.78,52.1,51.36,51.49,799800.0,22.4176,22.5562,22.2358,22.2921,799800.0
2010-02-04 10:30:00,51.49,52.02,51.49,51.7,342700.0,22.2921,22.5215,22.2921,22.383,342700.0
2010-02-04 11:00:00,51.7,51.91,51.51,51.73,278800.0,22.383,22.4739,22.3007,22.396,278800.0
2010-02-04 11:30:00,51.73,51.88,51.55,51.83,170400.0,22.396,22.4609,22.318,22.4393,170400.0
2010-02-04 12:00:00,51.83,51.98,51.8,51.95,104300.0,22.4393,22.5042,22.4263,22.4912,104300.0
2010-02-04 12:30:00,51.95,51.95,51.73,51.83,103200.0,22.4912,22.4912,22.396,22.4393,103200.0
2010-02-04 13:00:00,51.82,51.85,51.75,51.84,115800.0,22.4349,22.4479,22.4046,22.4436,115800.0
2010-02-04 13:30:00,51.84,51.87,51.75,51.79,151200.0,22.4436,22.4566,22.4046,22.4219,151200.0
2010-02-04 14:00:00,51.79,51.9,51.7,51.85,277000.0,22.4219,22.4696,22.383,22.4479,277000.0
2010-02-04 14:30:00,51.84,51.92,51.78,51.88,138000.0,22.4436,22.4782,22.4176,22.4609,138000.0
2010-02-04 15:00:00,51.88,51.91,51.62,51.71,173700.0,22.4609,22.4739,22.3483,22.3873,173700.0
2010-02-04 15:30:00,51.71,51.81,51.65,51.77,1045700.0,22.3873,22.4306,22.3613,22.4133,1045700.0
2010-02-05 09:30:00,51.54,51.69,50.74,50.85,470100.0,22.3137,22.3786,21.9674,22.015,470100.0
2010-02-05 10:00:00,50.86,51.2,50.53,50.92,218500.0,22.0193,22.1665,21.8764,22.0453,218500.0
2010-02-05 10:30:00,50.93,51.17,50.87,51.1,242500.0,22.0496,22.1535,22.0236,22.1232,242500.0
2010-02-05 11:00:00,51.08,51.1,50.76,50.81,153900.0,22.1146,22.1232,21.976,21.9977,153900.0
2010-02-05 11:30:00,50.78,50.83,50.6,50.72,172900.0,21.9847,22.0063,21.9067,21.9587,172900.0
2010-02-05 12:00:00,50.72,50.85,50.69,50.84,213800.0,21.9587,22.015,21.9457,22.0106,213800.0
2010-02-05 12:30:00,50.84,50.86,50.65,50.73,96300.0,22.0106,22.0193,21.9284,21.963,96300.0
2010-02-05 13:00:00,50.72,50.76,50.55,50.57,120100.0,21.9587,21.976,21.8851,21.8938,120100.0
2010-02-05 13:30:00,50.55,50.57,50.2,50.22,205600.0,21.8851,21.8938,21.7336,21.7422,205600.0
2010-02-05 14:00:00,50.21,50.56,50.21,50.55,238700.0,21.7379,21.8894,21.7379,21.8851,238700.0
2010-02-05 14:30:00,50.55,50.6,50.34,50.53,211000.0,21.8851,21.9067,21.7942,21.8764,211000.0
2010-02-05 15:00:00,50.55,51.11,50.54,50.98,440400.0,21.8851,22.1275,21.8808,22.0713,440400.0
2010-02-05 15:30:00,50.99,51.43,50.97,51.4,915200.0,22.0756,22.2661,22.0669,22.2531,915200.0
2010-02-08 09:30:00,50.26,50.33,49.84,50.08,526600.0,21.7595,21.7898,21.5777,21.6816,526600.0
2010-02-08 10:00:00,50.08,50.6,50.06,50.42,310600.0,21.6816,21.9067,21.673,21.8288,310600.0
2010-02-08 10:30:00,50.41,50.9,50.32,50.89,167100.0,21.8245,22.0366,21.7855,22.0323,167100.0
2010-02-08 11:00:00,50.91,51.15,50.89,50.94,173700.0,22.041,22.1449,22.0323,22.0539,173700.0
2010-02-08 11:30:00,50.94,51.02,50.8,50.8,180500.0,22.0539,22.0886,21.9933,21.9933,180500.0
2010-02-08 12:00:00,50.8,50.82,50.67,50.71,165200.0,21.9933,22.002,21.937,21.9544,165200.0
2010-02-08 12:30:00,50.71,50.74,50.6,50.67,176100.0,21.9544,21.9674,21.9067,21.937,176100.0
2010-02-08 13:00:00,50.65,50.66,50.35,50.42,187400.0,21.9284,21.9327,21.7985,21.8288,187400.0
2010-02-08 13:30:00,50.41,50.44,50.25,50.37,112100.0,21.8245,21.8375,21.7552,21.8072,112100.0
2010-02-08 14:00:00,50.39,50.56,50.39,50.5,83100.0,21.8158,21.8894,21.8158,21.8634,83100.0
2010-02-08 14:30:00,50.49,50.5,50.32,50.33,160400.0,21.8591,21.8634,21.7855,21.7898,160400.0
2010-02-08 15:00:00,50.34,50.37,50.13,50.18,364000.0,21.7942,21.8072,21.7033,21.7249,364000.0
2010-02-08 15:30:00,50.18,50.38,50.17,50.3,726900.0,21.7249,21.8115,21.7206,21.7769,726900.0
2010-02-09 09:30:00,51.5,51.62,51.16,51.16,353900.0,22.2964,22.3483,22.1492,22.1492,353900.0
2010-02-09 10:00:00,51.16,51.4,50.94,51.24,237200.0,22.1492,22.2531,22.0539,22.1838,237200.0
2010-02-09 10:30:00,51.23,51.33,50.85,50.88,277100.0,22.1795,22.2228,22.015,22.028,277100.0
2010-02-09 11:00:00,50.88,50.92,50.51,50.66,395100.0,22.028,22.0453,21.8678,21.9327,395100.0
2010-02-09 11:30:00,50.66,51.48,50.59,51.24,366900.0,21.9327,22.2877,21.9024,22.1838,366900.0
2010-02-09 12:00:00,51.26,51.84,51.26,51.7,329200.0,22.1925,22.4436,22.1925,22.383,329200.0
2010-02-09 12:30:00,51.71,51.81,51.35,51.58,452300.0,22.3873,22.4306,22.2314,22.331,452300.0
2010-02-09 13:00:00,51.58,51.8,51.58,51.66,98100.0,22.331,22.4263,22.331,22.3657,98100.0
2010-02-09 13:30:00,51.65,51.81,51.59,51.71,123800.0,22.3613,22.4306,22.3354,22.3873,123800.0
2010-02-09 14:00:00,51.7,51.77,51.58,51.71,163300.0,22.383,22.4133,22.331,22.3873,163300.0
2010-02-09 14:30:00,51.72,51.75,51.48,51.52,170200.0,22.3916,22.4046,22.2877,22.305,170200.0
2010-02-09 15:00:00,51.53,51.7,51.45,51.55,191600.0,22.3094,22.383,22.2747,22.318,191600.0
2010-02-09 15:30:00,51.54,51.59,51.29,51.46,418300.0,22.3137,22.3354,22.2055,22.2791,418300.0
2010-02-10 09:30:00,51.55,51.83,51.47,51.6,395300.0,22.318,22.4393,22.2834,22.3397,395300.0
2010-02-10 10:00:00,51.62,51.65,50.99,51.12,326600.0,22.3483,22.3613,22.0756,22.1319,326600.0
2010-02-10 10:30:00,51.12,51.4,50.97,51.35,229800.0,22.1319,22.2531,22.0669,22.2314,229800.0
2010-02-10 11:00:00,51.36,51.48,51.24,51.36,203100.0,22.2358,22.2877,22.1838,22.2358,203100.0
2010-02-10 11:30:00,51.35,51.41,51.16,51.19,131300.0,22.2314,22.2574,22.1492,22.1622,131300.0
2010-02-10 12:00:00,51.19,51.5,51.13,51.47,132200.0,22.1622,22.2964,22.1362,22.2834,132200.0
2010-02-10 12:30:00,51.47,51.58,51.39,51.56,96000.0,22.2834,22.331,22.2488,22.3224,96000.0
2010-02-10 13:00:00,51.56,51.76,51.55,51.73,37600.0,22.3224,22.409,22.318,22.396,37600.0
2010-02-10 13:30:00,51.73,51.75,51.55,51.57,43500.0,22.396,22.4046,22.318,22.3267,43500.0
2010-02-10 14:00:00,51.56,51.67,51.51,51.57,35400.0,22.3224,22.37,22.3007,22.3267,35400.0
2010-02-10 14:30:00,51.58,51.58,51.44,51.47,34000.0,22.331,22.331,22.2704,22.2834,34000.0
2010-02-10 15:00:00,51.48,51.61,51.48,51.56,125400.0,22.2877,22.344,22.2877,22.3224,125400.0
2010-02-10 15:30:00,51.56,51.56,51.36,51.55,199200.0,22.3224,22.3224,22.2358,22.318,199200.0
2010-02-11 09:30:00,51.26,51.32,50.81,51.18,284100.0,22.1925,22.2185,21.9977,22.1578,284100.0
2010-02-11 10:00:00,51.18,51.54,51.01,51.32,279000.0,22.1578,22.3137,22.0842,22.2185,279000.0
2010-02-11 10:30:00,51.32,51.39,50.84,50.96,465500.0,22.2185,22.2488,22.0106,22.0626,465500.0
2010-02-11 11:00:00,50.96,51.46,50.96,51.44,419200.0,22.0626,22.2791,22.0626,22.2704,419200.0
2010-02-11 11:30:00,51.44,51.6,51.26,51.5,749000.0,22.2704,22.3397,22.1925,22.2964,749000.0
2010-02-11 12:00:00,51.51,51.62,51.47,51.51,310000.0,22.3007,22.3483,22.2834,22.3007,310000.0
2010-02-11 12:30:00,51.52,51.6,51.46,51.49,212700.0,22.305,22.3397,22.2791,22.2921,212700.0
2010-02-11 13:00:00,51.5,51.62,51.43,51.56,382700.0,22.2964,22.3483,22.2661,22.3224,382700.0
2010-02-11 13:30:00,51.56,51.72,51.55,51.65,322800.0,22.3224,22.3916,22.318,22.3613,322800.0
2010-02-11 14:00:00,51.64,51.69,51.56,51.63,230800.0,22.357,22.3786,22.3224,22.3527,230800.0
2010-02-11 14:30:00,51.65,51.69,51.56,51.59,296100.0,22.3613,22.3786,22.3224,22.3354,296100.0
2010-02-11 15:00:00,51.59,51.69,51.56,51.61,263100.0,22.3354,22.3786,22.3224,22.344,263100.0
2010-02-11 15:30:00,51.6,51.89,51.56,51.88,723600.0,22.3397,22.4652,22.3224,22.4609,723600.0
2010-02-12 09:30:00,50.42,50.7,50.19,50.65,359400.0,21.8288,21.95,21.7292,21.9284,359400.0
2010-02-12 10:00:00,50.65,50.87,50.3,50.74,373000.0,21.9284,22.0236,21.7769,21.9674,373000.0
2010-02-12 10:30:00,50.72,50.87,50.51,50.61,220400.0,21.9587,22.0236,21.8678,21.9111,220400.0
2010-02-12 11:00:00,50.61,50.88,50.58,50.86,193600.0,21.9111,22.028,21.8981,22.0193,193600.0
2010-02-12 11:30:00,50.87,50.97,50.77,50.79,83300.0,22.0236,22.0669,21.9803,21.989,83300.0
2010-02-12 12:00:00,50.8,51.15,50.8,51.03,88600.0,21.9933,22.1449,21.9933,22.0929,88600.0
2010-02-12 12:30:00,51.04,51.09,50.86,50.89,130100.0,22.0972,22.1189,22.0193,22.0323,130100.0
2010-02-12 13:00:00,50.89,50.91,50.63,50.71,161800.0,22.0323,22.041,21.9197,21.9544,161800.0
2010-02-12 13:30:00,50.71,50.78,50.6,50.72,149000.0,21.9544,21.9847,21.9067,21.9587,149000.0
2010-02-12 14:00:00,50.73,51.07,50.71,50.97,97700.0,21.963,22.1102,21.9544,22.0669,97700.0
2010-02-12 14:30:00,50.98,51.1,50.86,51.01,229000.0,22.0713,22.1232,22.0193,22.0842,229000.0
2010-02-12 15:00:00,51.01,51.01,50.75,50.75,335000.0,22.0842,22.0842,21.9717,21.9717,335000.0
2010-02-12 15:30:00,50.76,51.11,50.69,51.05,619600.0,21.976,22.1275,21.9457,22.1016,619600.0
2010-02-16 09:30:00,52.41,52.45,51.93,52.01,546500.0,22.6904,22.7077,22.4826,22.5172,546500.0
2010-02-16 10:00:00,52.02,52.09,51.92,52.07,337400.0,22.5215,22.5518,22.4782,22.5432,337400.0
2010-02-16 10:30:00,52.08,52.47,52.06,52.33,270200.0,22.5475,22.7163,22.5388,22.6557,270200.0
2010-02-16 11:00:00,52.35,52.42,52.17,52.4,217200.0,22.6644,22.6947,22.5865,22.686,217200.0
2010-02-16 11:30:00,52.38,52.53,52.3,52.4,181900.0,22.6774,22.7423,22.6427,22.686,181900.0
2010-02-16 12:00:00,52.38,52.48,52.33,52.46,143400.0,22.6774,22.7207,22.6557,22.712,143400.0
2010-02-16 12:30:00,52.46,52.5,52.42,52.49,74500.0,22.712,22.7293,22.6947,22.725,74500.0
2010-02-16 13:00:00,52.49,52.5,52.38,52.42,224700.0,22.725,22.7293,22.6774,22.6947,224700.0
2010-02-16 13:30:00,52.42,52.44,52.34,52.37,121900.0,22.6947,22.7033,22.6601,22.673,121900.0
2010-02-16 14:00:00,52.37,52.47,52.31,52.43,69600.0,22.673,22.7163,22.6471,22.699,69600.0
2010-02-16 14:30:00,52.43,52.48,52.32,52.42,146200.0,22.699,22.7207,22.6514,22.6947,146200.0
2010-02-16 15:00:00,52.42,52.46,52.39,52.45,164300.0,22.6947,22.712,22.6817,22.7077,164300.0
2010-02-16 15:30:00,52.46,52.61,52.43,52.54,650900.0,22.712,22.7769,22.699,22.7466,650900.0
2010-02-17 09:30:00,53.73,53.85,53.6,53.78,522100.0,23.2618,23.3138,23.2056,23.2835,522100.0
2010-02-17 10:00:00,53.79,53.87,53.69,53.85,610600.0,23.2878,23.3225,23.2445,23.3138,610600.0
2010-02-17 10:30:00,53.85,53.91,53.54,53.59,519200.0,23.3138,23.3398,23.1796,23.2012,519200.0
2010-02-17 11:00:00,53.59,53.65,53.4,53.41,287900.0,23.2012,23.2272,23.119,23.1233,287900.0
2010-02-17 11:30:00,53.39,53.57,53.32,53.48,188800.0,23.1146,23.1926,23.0843,23.1536,188800.0
2010-02-17 12:00:00,53.48,53.6,53.37,53.45,100900.0,23.1536,23.2056,23.106,23.1406,100900.0
2010-02-17 12:30:00,53.46,53.61,53.41,53.44,287400.0,23.1449,23.2099,23.1233,23.1363,287400.0
2010-02-17 13:00:00,53.43,53.51,53.39,53.46,53400.0,23.132,23.1666,23.1146,23.1449,53400.0
2010-02-17 13:30:00,53.46,53.47,53.29,53.35,45000.0,23.1449,23.1493,23.0713,23.0973,45000.0
2010-02-17 14:00:00,53.35,53.42,53.24,53.35,91000.0,23.0973,23.1276,23.0497,23.0973,91000.0
2010-02-17 14:30:00,53.36,53.4,53.29,53.39,57000.0,23.1017,23.119,23.0713,23.1146,57000.0
2010-02-17 15:00:00,53.41,53.45,53.31,53.39,122200.0,23.1233,23.1406,23.08,23.1146,122200.0
2010-02-17 15:30:00,53.4,53.5,53.38,53.4,285400.0,23.119,23.1623,23.1103,23.119,285400.0
2010-02-18 09:30:00,53.46,53.82,53.39,53.73,294100.0,23.1449,23.3008,23.1146,23.2618,294100.0
2010-02-18 10:00:00,53.75,53.84,53.51,53.55,306400.0,23.2705,23.3095,23.1666,23.1839,306400.0
2010-02-18 10:30:00,53.53,53.66,53.43,53.58,125200.0,23.1753,23.2315,23.132,23.1969,125200.0
2010-02-18 11:00:00,53.56,53.63,53.43,53.46,137000.0,23.1882,23.2185,23.132,23.1449,137000.0
2010-02-18 11:30:00,53.47,53.53,53.37,53.48,82900.0,23.1493,23.1753,23.106,23.1536,82900.0
2010-02-18 12:00:00,53.47,53.51,53.34,53.37,40700.0,23.1493,23.1666,23.093,23.106,40700.0
2010-02-18 12:30:00,53.37,53.42,53.27,53.42,55500.0,23.106,23.1276,23.0627,23.1276,55500.0
2010-02-18 13:00:00,53.42,53.5,53.4,53.45,14200.0,23.1276,23.1623,23.119,23.1406,14200.0
2010-02-18 13:30:00,53.45,53.54,53.4,53.45,50300.0,23.1406,23.1796,23.119,23.1406,50300.0
2010-02-18 14:00:00,53.46,53.65,53.43,53.61,36400.0,23.1449,23.2272,23.132,23.2099,36400.0
2010-02-18 14:30:00,53.6,53.7,53.58,53.69,53200.0,23.2056,23.2489,23.1969,23.2445,53200.0
2010-02-18 15:00:00,53.69,53.76,53.55,53.57,90000.0,23.2445,23.2748,23.1839,23.1926,90000.0
2010-02-18 15:30:00,53.57,53.74,53.55,53.63,228800.0,23.1926,23.2662,23.1839,23.2185,228800.0
2010-02-19 09:30:00,53.05,53.13,52.91,52.97,187400.0,22.9674,23.0021,22.9068,22.9328,187400.0
2010-02-19 10:00:00,52.97,53.1,52.87,53.04,124100.0,22.9328,22.9891,22.8895,22.9631,124100.0
2010-02-19 10:30:00,53.02,53.21,52.99,53.14,78200.0,22.9545,23.0367,22.9415,23.0064,78200.0
2010-02-19 11:00:00,53.13,53.56,53.1,53.52,128600.0,23.0021,23.1882,22.9891,23.1709,128600.0
2010-02-19 11:30:00,53.51,53.6,53.3,53.4,181200.0,23.1666,23.2056,23.0757,23.119,181200.0
2010-02-19 12:00:00,53.4,53.49,53.36,53.39,55100.0,23.119,23.1579,23.1017,23.1146,55100.0
2010-02-19 12:30:00,53.41,53.42,53.33,53.42,21000.0,23.1233,23.1276,23.0887,23.1276,21000.0
2010-02-19 13:00:00,53.41,53.43,53.31,53.32,33600.0,23.1233,23.132,23.08,23.0843,33600.0
2010-02-19 13:30:00,53.31,53.35,53.22,53.27,105100.0,23.08,23.0973,23.041,23.0627,105100.0
2010-02-19 14:00:00,53.28,53.41,53.27,53.39,113400.0,23.067,23.1233,23.0627,23.1146,113400.0
2010-02-19 14:30:00,53.41,53.49,53.4,53.4,43700.0,23.1233,23.1579,23.119,23.119,43700.0
2010-02-19 15:00:00,53.4,53.41,53.25,53.25,126200.0,23.119,23.1233,23.054,23.054,126200.0
2010-02-19 15:30:00,53.26,53.37,53.21,53.27,284400.0,23.0584,23.106,23.0367,23.0627,284400.0
2010-02-22 09:30:00,54.22,54.28,54.04,54.22,285700.0,23.474,23.5,23.3961,23.474,285700.0
2010-02-22 10:00:00,54.22,54.28,54.04,54.24,241100.0,23.474,23.5,23.3961,23.4826,241100.0
2010-02-22 10:30:00,54.25,54.32,54.17,54.24,101000.0,23.487,23.5173,23.4523,23.4826,101000.0
2010-02-22 11:00:00,54.25,54.41,54.06,54.1,214200.0,23.487,23.5562,23.4047,23.422,214200.0
2010-02-22 11:30:00,54.1,54.17,54.04,54.12,135500.0,23.422,23.4523,23.3961,23.4307,135500.0
2010-02-22 12:00:00,54.13,54.19,54.06,54.1,25700.0,23.435,23.461,23.4047,23.422,25700.0
2010-02-22 12:30:00,54.11,54.21,54.11,54.17,24800.0,23.4264,23.4697,23.4264,23.4523,24800.0
2010-02-22 13:00:00,54.16,54.16,54.05,54.09,17700.0,23.448,23.448,23.4004,23.4177,17700.0
2010-02-22 13:30:00,54.07,54.15,54.05,54.07,34200.0,23.409,23.4437,23.4004,23.409,34200.0
2010-02-22 14:00:00,54.09,54.21,54.02,54.21,57600.0,23.4177,23.4697,23.3874,23.4697,57600.0
2010-02-22 14:30:00,54.21,54.25,54.12,54.17,67600.0,23.4697,23.487,23.4307,23.4523,67600.0
2010-02-22 15:00:00,54.19,54.28,54.14,54.26,95500.0,23.461,23.5,23.4393,23.4913,95500.0
2010-02-22 15:30:00,54.26,54.27,53.91,53.95,317500.0,23.4913,23.4956,23.3398,23.3571,317500.0
2010-02-23 09:30:00,54.24,54.47,54.17,54.38,237800.0,23.4826,23.5822,23.4523,23.5433,237800.0
2010-02-23 10:00:00,54.36,54.36,53.8,53.9,332500.0,23.5346,23.5346,23.2921,23.3354,332500.0
2010-02-23 10:30:00,53.89,53.96,53.71,53.91,266000.0,23.3311,23.3614,23.2532,23.3398,266000.0
2010-02-23 11:00:00,53.9,54.07,53.81,53.98,177600.0,23.3354,23.409,23.2965,23.3701,177600.0
2010-02-23 11:30:00,53.97,54.15,53.92,54.04,109800.0,23.3657,23.4437,23.3441,23.3961,109800.0
2010-02-23 12:00:00,54.03,54.03,53.83,53.85,54300.0,23.3917,23.3917,23.3051,23.3138,54300.0
2010-02-23 12:30:00,53.85,53.89,53.72,53.82,91800.0,23.3138,23.3311,23.2575,23.3008,91800.0
2010-02-23 13:00:00,53.83,53.9,53.8,53.88,43200.0,23.3051,23.3354,23.2921,23.3268,43200.0
2010-02-23 13:30:00,53.87,53.89,53.72,53.75,63500.0,23.3225,23.3311,23.2575,23.2705,63500.0
2010-02-23 14:00:00,53.75,53.9,53.68,53.82,81000.0,23.2705,23.3354,23.2402,23.3008,81000.0
2010-02-23 14:30:00,53.82,54.01,53.78,53.97,63000.0,23.3008,23.3831,23.2835,23.3657,63000.0
2010-02-23 15:00:00,53.97,54.01,53.85,53.91,106300.0,23.3657,23.3831,23.3138,23.3398,106300.0
2010-02-23 15:30:00,53.91,53.92,53.74,53.87,303800.0,23.3398,23.3441,23.2662,23.3225,303800.0
2010-02-24 09:30:00,55.17,55.36,55.08,55.22,379000.0,23.8853,23.9675,23.8463,23.9069,379000.0
2010-02-24 10:00:00,55.22,55.37,54.95,55.08,410300.0,23.9069,23.9719,23.79,23.8463,410300.0
2010-02-24 10:30:00,55.08,55.59,54.99,55.42,544000.0,23.8463,24.0671,23.8073,23.9935,544000.0
2010-02-24 11:00:00,55.42,55.54,55.28,55.32,172500.0,23.9935,24.0455,23.9329,23.9502,172500.0
2010-02-24 11:30:00,55.33,55.38,55.26,55.27,212400.0,23.9545,23.9762,23.9242,23.9286,212400.0
2010-02-24 12:00:00,55.26,55.35,55.19,55.22,66600.0,23.9242,23.9632,23.8939,23.9069,66600.0
2010-02-24 12:30:00,55.22,55.27,55.18,55.21,41600.0,23.9069,23.9286,23.8896,23.9026,41600.0
2010-02-24 13:00:00,55.2,55.35,55.18,55.27,41400.0,23.8983,23.9632,23.8896,23.9286,41400.0
2010-02-24 13:30:00,55.26,55.32,55.2,55.3,61600.0,23.9242,23.9502,23.8983,23.9416,61600.0
2010-02-24 14:00:00,55.31,55.31,55.18,55.19,61100.0,23.9459,23.9459,23.8896,23.8939,61100.0
2010-02-24 14:30:00,55.2,55.2,55.05,55.12,104900.0,23.8983,23.8983,23.8333,23.8636,104900.0
2010-02-24 15:00:00,55.12,55.27,55.12,55.14,92100.0,23.8636,23.9286,23.8636,23.8723,92100.0
2010-02-24 15:30:00,55.14,55.24,55.1,55.23,279200.0,23.8723,23.9156,23.855,23.9113,279200.0
2010-02-25 09:30:00,54.38,54.55,54.22,54.25,258600.0,23.5433,23.6169,23.474,23.487,258600.0
2010-02-25 10:00:00,54.25,54.41,54.12,54.34,230400.0,23.487,23.5562,23.4307,23.5259,230400.0
2010-02-25 10:30:00,54.35,54.39,54.03,54.03,252200.0,23.5303,23.5476,23.3917,23.3917,252200.0
2010-02-25 11:00:00,54.04,54.05,53.87,54.01,352500.0,23.3961,23.4004,23.3225,23.3831,352500.0
2010-02-25 11:30:00,54.0,54.14,53.97,54.09,112900.0,23.3787,23.4393,23.3657,23.4177,112900.0
2010-02-25 12:00:00,54.09,54.25,54.08,54.19,56000.0,23.4177,23.487,23.4134,23.461,56000.0
2010-02-25 12:30:00,54.19,54.34,54.19,54.25,46400.0,23.461,23.5259,23.461,23.487,46400.0
2010-02-25 13:00:00,54.26,54.31,54.17,54.21,43600.0,23.4913,23.5129,23.4523,23.4697,43600.0
2010-02-25 13:30:00,54.21,54.5,54.21,54.5,85700.0,23.4697,23.5952,23.4697,23.5952,85700.0
2010-02-25 14:00:00,54.5,54.58,54.4,54.45,113600.0,23.5952,23.6298,23.5519,23.5736,113600.0
2010-02-25 14:30:00,54.46,54.61,54.44,54.59,51500.0,23.5779,23.6428,23.5692,23.6342,51500.0
2010-02-25 15:00:00,54.59,54.74,54.53,54.72,106100.0,23.6342,23.6991,23.6082,23.6905,106100.0
2010-02-25 15:30:00,54.71,54.9,54.62,54.88,314400.0,23.6861,23.7684,23.6472,23.7597,314400.0
2010-02-26 09:30:00,54.51,54.6,54.38,54.48,201300.0,23.5995,23.6385,23.5433,23.5865,201300.0
2010-02-26 10:00:00,54.48,54.5,54.28,54.5,248100.0,23.5865,23.5952,23.5,23.5952,248100.0
2010-02-26 10:30:00,54.54,54.79,54.49,54.73,197200.0,23.6125,23.7208,23.5909,23.6948,197200.0
2010-02-26 11:00:00,54.74,55.1,54.69,54.98,148700.0,23.6991,23.855,23.6775,23.803,148700.0
2010-02-26 11:30:00,54.97,55.04,54.86,54.89,76600.0,23.7987,23.829,23.7511,23.7641,76600.0
2010-02-26 12:00:00,54.9,54.95,54.79,54.87,35100.0,23.7684,23.79,23.7208,23.7554,35100.0
2010-02-26 12:30:00,54.88,54.9,54.77,54.77,38900.0,23.7597,23.7684,23.7121,23.7121,38900.0
2010-02-26 13:00:00,54.78,54.86,54.75,54.86,35200.0,23.7164,23.7511,23.7034,23.7511,35200.0
2010-02-26 13:30:00,54.88,55.01,54.83,54.98,29400.0,23.7597,23.816,23.7381,23.803,29400.0
2010-02-26 14:00:00,54.96,54.98,54.86,54.95,34900.0,23.7944,23.803,23.7511,23.79,34900.0
2010-02-26 14:30:00,54.95,55.0,54.88,55.0,36800.0,23.79,23.8117,23.7597,23.8117,36800.0
2010-02-26 15:00:00,54.99,55.07,54.93,55.02,67700.0,23.8073,23.842,23.7814,23.8203,67700.0
2010-02-26 15:30:00,55.01,55.14,54.92,54.92,195300.0,23.816,23.8723,23.777,23.777,195300.0
2010-03-01 09:30:00,51.01,51.29,50.9,51.02,1380700.0,22.0842,22.2055,22.0366,22.0886,1380700.0
2010-03-01 10:00:00,51.0,51.43,50.95,51.01,1265200.0,22.0799,22.2661,22.0583,22.0842,1265200.0
2010-03-01 10:30:00,51.01,51.06,50.76,50.81,718300.0,22.0842,22.1059,21.976,21.9977,718300.0
2010-03-01 11:00:00,50.82,51.08,50.61,51.08,892900.0,22.002,22.1146,21.9111,22.1146,892900.0
2010-03-01 11:30:00,51.08,51.24,51.03,51.19,330000.0,22.1146,22.1838,22.0929,22.1622,330000.0
2010-03-01 12:00:00,51.19,51.34,51.19,51.28,273300.0,22.1622,22.2271,22.1622,22.2011,273300.0
2010-03-01 12:30:00,51.27,51.34,51.25,51.33,139700.0,22.1968,22.2271,22.1882,22.2228,139700.0
2010-03-01 13:00:00,51.33,51.53,51.28,51.43,328100.0,22.2228,22.3094,22.2011,22.2661,328100.0
2010-03-01 13:30:00,51.43,51.55,51.42,51.53,167200.0,22.2661,22.318,22.2618,22.3094,167200.0
2010-03-01 14:00:00,51.53,51.59,51.37,51.4,173200.0,22.3094,22.3354,22.2401,22.2531,173200.0
2010-03-01 14:30:00,51.41,51.44,51.35,51.39,130000.0,22.2574,22.2704,22.2314,22.2488,130000.0
2010-03-01 15:00:00,51.39,51.48,51.27,51.47,170900.0,22.2488,22.2877,22.1968,22.2834,170900.0
2010-03-01 15:30:00,51.47,51.58,51.36,51.57,543700.0,22.2834,22.331,22.2358,22.3267,543700.0
2010-03-02 09:30:00,52.15,52.17,51.78,51.94,330600.0,22.5778,22.5865,22.4176,22.4869,330600.0
2010-03-02 10:00:00,51.94,51.96,51.69,51.76,309100.0,22.4869,22.4955,22.3786,22.409,309100.0
2010-03-02 10:30:00,51.77,52.06,51.69,51.95,259800.0,22.4133,22.5388,22.3786,22.4912,259800.0
2010-03-02 11:00:00,51.96,52.25,51.86,52.21,193900.0,22.4955,22.6211,22.4522,22.6038,193900.0
2010-03-02 11:30:00,52.21,52.38,52.19,52.27,137800.0,22.6038,22.6774,22.5951,22.6297,137800.0
2010-03-02 12:00:00,52.29,52.31,52.14,52.19,202600.0,22.6384,22.6471,22.5735,22.5951,202600.0
2010-03-02 12:30:00,52.19,52.29,52.05,52.28,157700.0,22.5951,22.6384,22.5345,22.6341,157700.0
2010-03-02 13:00:00,52.29,52.34,52.24,52.24,117100.0,22.6384,22.6601,22.6168,22.6168,117100.0
2010-03-02 13:30:00,52.24,52.37,52.21,52.34,201500.0,22.6168,22.673,22.6038,22.6601,201500.0
2010-03-02 14:00:00,52.35,52.38,52.13,52.13,75600.0,22.6644,22.6774,22.5691,22.5691,75600.0
2010-03-02 14:30:00,52.12,52.19,52.02,52.11,117500.0,22.5648,22.5951,22.5215,22.5605,117500.0
2010-03-02 15:00:00,52.12,52.21,52.11,52.11,163300.0,22.5648,22.6038,22.5605,22.5605,163300.0
2010-03-02 15:30:00,52.11,52.31,52.1,52.27,461400.0,22.5605,22.6471,22.5562,22.6297,461400.0
2010-03-03 09:30:00,52.16,52.56,52.07,52.3,285100.0,22.5821,22.7553,22.5432,22.6427,285100.0
2010-03-03 10:00:00,52.32,52.43,52.21,52.26,167600.0,22.6514,22.699,22.6038,22.6254,167600.0
2010-03-03 10:30:00,52.26,52.5,52.21,52.44,150600.0,22.6254,22.7293,22.6038,22.7033,150600.0
2010-03-03 11:00:00,52.44,52.82,52.4,52.82,431000.0,22.7033,22.8679,22.686,22.8679,431000.0
2010-03-03 11:30:00,52.8,52.84,52.69,52.74,123200.0,22.8592,22.8765,22.8116,22.8332,123200.0
2010-03-03 12:00:00,52.74,52.84,52.68,52.8,70300.0,22.8332,22.8765,22.8073,22.8592,70300.0
2010-03-03 12:30:00,52.81,52.83,52.7,52.75,119900.0,22.8635,22.8722,22.8159,22.8376,119900.0
2010-03-03 13:00:00,52.75,52.82,52.73,52.75,65500.0,22.8376,22.8679,22.8289,22.8376,65500.0
2010-03-03 13:30:00,52.75,52.82,52.74,52.82,37100.0,22.8376,22.8679,22.8332,22.8679,37100.0
2010-03-03 14:00:00,52.81,52.83,52.6,52.64,52200.0,22.8635,22.8722,22.7726,22.7899,52200.0
2010-03-03 14:30:00,52.63,52.68,52.49,52.58,62900.0,22.7856,22.8073,22.725,22.764,62900.0
2010-03-03 15:00:00,52.57,52.66,52.51,52.6,104200.0,22.7596,22.7986,22.7337,22.7726,104200.0
2010-03-03 15:30:00,52.6,52.71,52.54,52.59,336700.0,22.7726,22.8202,22.7466,22.7683,336700.0
2010-03-04 09:30:00,52.25,52.49,52.22,52.31,299400.0,22.6211,22.725,22.6081,22.6471,299400.0
2010-03-04 10:00:00,52.31,52.36,52.05,52.19,214500.0,22.6471,22.6687,22.5345,22.5951,214500.0
2010-03-04 10:30:00,52.2,52.2,51.86,51.93,304100.0,22.5994,22.5994,22.4522,22.4826,304100.0
2010-03-04 11:00:00,51.95,52.14,51.94,52.11,228300.0,22.4912,22.5735,22.4869,22.5605,228300.0
2010-03-04 11:30:00,52.12,52.46,52.0,52.44,290900.0,22.5648,22.712,22.5129,22.7033,290900.0
2010-03-04 12:00:00,52.44,52.44,52.29,52.37,92500.0,22.7033,22.7033,22.6384,22.673,92500.0
2010-03-04 12:30:00,52.37,52.38,52.3,52.36,25300.0,22.673,22.6774,22.6427,22.6687,25300.0
2010-03-04 13:00:00,52.35,52.35,52.27,52.31,36300.0,22.6644,22.6644,22.6297,22.6471,36300.0
2010-03-04 13:30:00,52.3,52.31,52.18,52.27,70700.0,22.6427,22.6471,22.5908,22.6297,70700.0
2010-03-04 14:00:00,52.26,52.3,52.24,52.26,39200.0,22.6254,22.6427,22.6168,22.6254,39200.0
2010-03-04 14:30:00,52.26,52.3,52.22,52.29,68200.0,22.6254,22.6427,22.6081,22.6384,68200.0
2010-03-04 15:00:00,52.29,52.3,52.23,52.3,88300.0,22.6384,22.6427,22.6124,22.6427,88300.0
2010-03-04 15:30:00,52.3,52.4,52.28,52.37,211100.0,22.6427,22.686,22.6341,22.673,211100.0
2010-03-05 09:30:00,53.4,53.41,53.15,53.22,405900.0,23.119,23.1233,23.0107,23.041,405900.0
2010-03-05 10:00:00,53.25,53.48,53.23,53.47,283300.0,23.054,23.1536,23.0454,23.1493,283300.0
2010-03-05 10:30:00,53.48,53.64,53.47,53.57,187800.0,23.1536,23.2229,23.1493,23.1926,187800.0
2010-03-05 11:00:00,53.57,53.82,53.54,53.68,214100.0,23.1926,23.3008,23.1796,23.2402,214100.0
2010-03-05 11:30:00,53.65,53.79,53.51,53.51,123900.0,23.2272,23.2878,23.1666,23.1666,123900.0
2010-03-05 12:00:00,53.51,53.56,53.5,53.55,56500.0,23.1666,23.1882,23.1623,23.1839,56500.0
2010-03-05 12:30:00,53.56,53.63,53.54,53.61,69300.0,23.1882,23.2185,23.1796,23.2099,69300.0
2010-03-05 13:00:00,53.61,53.61,53.49,53.54,95300.0,23.2099,23.2099,23.1579,23.1796,95300.0
2010-03-05 13:30:00,53.55,53.64,53.51,53.63,70500.0,23.1839,23.2229,23.1666,23.2185,70500.0
2010-03-05 14:00:00,53.62,53.66,53.54,53.55,55000.0,23.2142,23.2315,23.1796,23.1839,55000.0
2010-03-05 14:30:00,53.57,53.74,53.54,53.72,120000.0,23.1926,23.2662,23.1796,23.2575,120000.0
2010-03-05 15:00:00,53.72,53.8,53.6,53.64,168200.0,23.2575,23.2921,23.2056,23.2229,168200.0
2010-03-05 15:30:00,53.64,53.72,53.61,53.63,282000.0,23.2229,23.2575,23.2099,23.2185,282000.0
2010-03-08 09:30:00,53.24,53.42,53.21,53.26,219100.0,23.0497,23.1276,23.0367,23.0584,219100.0
2010-03-08 10:00:00,53.26,53.27,52.97,53.0,316800.0,23.0584,23.0627,22.9328,22.9458,316800.0
2010-03-08 10:30:00,53.0,53.26,52.92,53.22,239500.0,22.9458,23.0584,22.9112,23.041,239500.0
2010-03-08 11:00:00,53.22,53.24,52.96,53.12,198500.0,23.041,23.0497,22.9285,22.9977,198500.0
2010-03-08 11:30:00,53.12,53.24,53.0,53.22,100900.0,22.9977,23.0497,22.9458,23.041,100900.0
2010-03-08 12:00:00,53.2,53.21,53.09,53.14,173100.0,23.0324,23.0367,22.9848,23.0064,173100.0
2010-03-08 12:30:00,53.14,53.16,53.07,53.15,59700.0,23.0064,23.0151,22.9761,23.0107,59700.0
2010-03-08 13:00:00,53.16,53.19,53.11,53.17,76500.0,23.0151,23.0281,22.9934,23.0194,76500.0
2010-03-08 13:30:00,53.17,53.23,53.13,53.19,51100.0,23.0194,23.0454,23.0021,23.0281,51100.0
2010-03-08 14:00:00,53.2,53.21,53.16,53.18,36300.0,23.0324,23.0367,23.0151,23.0237,36300.0
2010-03-08 14:30:00,53.18,53.21,53.16,53.16,61900.0,23.0237,23.0367,23.0151,23.0151,61900.0
2010-03-08 15:00:00,53.16,53.24,53.15,53.21,72800.0,23.0151,23.0497,23.0107,23.0367,72800.0
2010-03-08 15:30:00,53.21,53.23,53.14,53.17,262000.0,23.0367,23.0454,23.0064,23.0194,262000.0
2010-03-09 09:30:00,52.33,52.48,52.28,52.43,298500.0,22.6557,22.7207,22.6341,22.699,298500.0
2010-03-09 10:00:00,52.43,52.58,52.38,52.39,152000.0,22.699,22.764,22.6774,22.6817,152000.0
2010-03-09 10:30:00,52.38,52.6,52.34,52.49,374400.0,22.6774,22.7726,22.6601,22.725,374400.0
2010-03-09 11:00:00,52.5,52.5,52.36,52.5,167200.0,22.7293,22.7293,22.6687,22.7293,167200.0
2010-03-09 11:30:00,52.49,52.6,52.45,52.57,173400.0,22.725,22.7726,22.7077,22.7596,173400.0
2010-03-09 12:00:00,52.56,52.74,52.55,52.71,80900.0,22.7553,22.8332,22.751,22.8202,80900.0
2010-03-09 12:30:00,52.72,52.82,52.67,52.81,64000.0,22.8246,22.8679,22.8029,22.8635,64000.0
2010-03-09 13:00:00,52.81,52.84,52.75,52.77,58900.0,22.8635,22.8765,22.8376,22.8462,58900.0
2010-03-09 13:30:00,52.76,52.76,52.6,52.63,185400.0,22.8419,22.8419,22.7726,22.7856,185400.0
2010-03-09 14:00:00,52.63,52.68,52.62,52.67,135900.0,22.7856,22.8073,22.7813,22.8029,135900.0
2010-03-09 14:30:00,52.67,52.72,52.65,52.68,117400.0,22.8029,22.8246,22.7943,22.8073,117400.0
2010-03-09 15:00:00,52.68,52.75,52.51,52.6,187300.0,22.8073,22.8376,22.7337,22.7726,187300.0
2010-03-09 15:30:00,52.6,52.72,52.56,52.68,231100.0,22.7726,22.8246,22.7553,22.8073,231100.0
2010-03-10 09:30:00,52.39,52.63,52.39,52.46,468400.0,22.6817,22.7856,22.6817,22.712,468400.0
2010-03-10 10:00:00,52.48,52.78,52.45,52.77,365200.0,22.7207,22.8505,22.7077,22.8462,365200.0
2010-03-10 10:30:00,52.78,52.87,52.72,52.83,237500.0,22.8505,22.8895,22.8246,22.8722,237500.0
2010-03-10 11:00:00,52.82,52.92,52.77,52.79,239900.0,22.8679,22.9112,22.8462,22.8549,239900.0
2010-03-10 11:30:00,52.79,52.93,52.75,52.78,114600.0,22.8549,22.9155,22.8376,22.8505,114600.0
2010-03-10 12:00:00,52.78,52.8,52.64,52.66,139700.0,22.8505,22.8592,22.7899,22.7986,139700.0
2010-03-10 12:30:00,52.67,52.81,52.62,52.78,71700.0,22.8029,22.8635,22.7813,22.8505,71700.0
2010-03-10 13:00:00,52.78,52.87,52.71,52.78,73600.0,22.8505,22.8895,22.8202,22.8505,73600.0
2010-03-10 13:30:00,52.78,52.8,52.67,52.68,45800.0,22.8505,22.8592,22.8029,22.8073,45800.0
2010-03-10 14:00:00,52.67,52.83,52.64,52.81,55700.0,22.8029,22.8722,22.7899,22.8635,55700.0
2010-03-10 14:30:00,52.8,52.86,52.72,52.73,60100.0,22.8592,22.8852,22.8246,22.8289,60100.0
2010-03-10 15:00:00,52.74,52.87,52.7,52.74,97800.0,22.8332,22.8895,22.8159,22.8332,97800.0
2010-03-10 15:30:00,52.75,52.85,52.67,52.78,185900.0,22.8376,22.8809,22.8029,22.8505,185900.0
2010-03-11 09:30:00,52.55,52.55,52.17,52.19,522700.0,22.751,22.751,22.5865,22.5951,522700.0
2010-03-11 10:00:00,52.2,52.3,52.14,52.2,348300.0,22.5994,22.6427,22.5735,22.5994,348300.0
2010-03-11 10:30:00,52.2,52.35,52.2,52.28,316400.0,22.5994,22.6644,22.5994,22.6341,316400.0
2010-03-11 11:00:00,52.28,52.33,52.14,52.29,336600.0,22.6341,22.6557,22.5735,22.6384,336600.0
2010-03-11 11:30:00,52.28,52.38,52.2,52.38,170000.0,22.6341,22.6774,22.5994,22.6774,170000.0
2010-03-11 12:00:00,52.37,52.42,52.29,52.3,110200.0,22.673,22.6947,22.6384,22.6427,110200.0
2010-03-11 12:30:00,52.31,52.44,52.25,52.41,95600.0,22.6471,22.7033,22.6211,22.6904,95600.0
2010-03-11 13:00:00,52.42,52.49,52.37,52.44,83600.0,22.6947,22.725,22.673,22.7033,83600.0
2010-03-11 13:30:00,52.42,52.45,52.34,52.34,84800.0,22.6947,22.7077,22.6601,22.6601,84800.0
2010-03-11 14:00:00,52.34,52.42,52.34,52.39,56600.0,22.6601,22.6947,22.6601,22.6817,56600.0
2010-03-11 14:30:00,52.38,52.45,52.34,52.38,95500.0,22.6774,22.7077,22.6601,22.6774,95500.0
2010-03-11 15:00:00,52.38,52.41,52.34,52.39,483900.0,22.6774,22.6904,22.6601,22.6817,483900.0
2010-03-11 15:30:00,52.41,52.61,52.41,52.61,252700.0,22.6904,22.7769,22.6904,22.7769,252700.0
2010-03-12 09:30:00,51.94,52.04,51.81,51.98,704700.0,22.4869,22.5302,22.4306,22.5042,704700.0
2010-03-12 10:00:00,51.99,52.0,51.7,51.75,428400.0,22.5085,22.5129,22.383,22.4046,428400.0
2010-03-12 10:30:00,51.76,51.84,51.65,51.82,425000.0,22.409,22.4436,22.3613,22.4349,425000.0
2010-03-12 11:00:00,51.8,52.09,51.73,52.0,330400.0,22.4263,22.5518,22.396,22.5129,330400.0
2010-03-12 11:30:00,51.98,51.99,51.77,51.78,256700.0,22.5042,22.5085,22.4133,22.4176,256700.0
2010-03-12 12:00:00,51.77,51.85,51.68,51.85,828400.0,22.4133,22.4479,22.3743,22.4479,828400.0
2010-03-12 12:30:00,51.85,51.85,51.66,51.7,128800.0,22.4479,22.4479,22.3657,22.383,128800.0
2010-03-12 13:00:00,51.71,51.86,51.7,51.85,77900.0,22.3873,22.4522,22.383,22.4479,77900.0
2010-03-12 13:30:00,51.85,51.89,51.79,51.81,115000.0,22.4479,22.4652,22.4219,22.4306,115000.0
2010-03-12 14:00:00,51.83,51.84,51.79,51.81,136800.0,22.4393,22.4436,22.4219,22.4306,136800.0
2010-03-12 14:30:00,51.82,51.84,51.76,51.82,107600.0,22.4349,22.4436,22.409,22.4349,107600.0
2010-03-12 15:00:00,51.82,51.84,51.63,51.63,182200.0,22.4349,22.4436,22.3527,22.3527,182200.0
2010-03-12 15:30:00,51.62,51.87,51.62,51.86,441600.0,22.3483,22.4566,22.3483,22.4522,441600.0
2010-03-15 09:30:00,51.51,51.63,51.44,51.46,232600.0,22.3007,22.3527,22.2704,22.2791,232600.0
2010-03-15 10:00:00,51.45,51.57,51.4,51.51,145400.0,22.2747,22.3267,22.2531,22.3007,145400.0
2010-03-15 10:30:00,51.5,51.61,51.4,51.44,168600.0,22.2964,22.344,22.2531,22.2704,168600.0
2010-03-15 11:00:00,51.44,51.45,51.11,51.25,240000.0,22.2704,22.2747,22.1275,22.1882,240000.0
2010-03-15 11:30:00,51.23,51.34,51.17,51.28,358500.0,22.1795,22.2271,22.1535,22.2011,358500.0
2010-03-15 12:00:00,51.27,51.36,51.12,51.25,200900.0,22.1968,22.2358,22.1319,22.1882,200900.0
2010-03-15 12:30:00,51.26,51.38,51.18,51.34,92900.0,22.1925,22.2444,22.1578,22.2271,92900.0
2010-03-15 13:00:00,51.34,51.44,51.33,51.44,61300.0,22.2271,22.2704,22.2228,22.2704,61300.0
2010-03-15 13:30:00,51.44,51.53,51.4,51.52,83500.0,22.2704,22.3094,22.2531,22.305,83500.0
2010-03-15 14:00:00,51.51,51.51,51.42,51.5,53500.0,22.3007,22.3007,22.2618,22.2964,53500.0
2010-03-15 14:30:00,51.49,51.63,51.44,51.63,69400.0,22.2921,22.3527,22.2704,22.3527,69400.0
2010-03-15 15:00:00,51.63,51.75,51.6,51.74,119700.0,22.3527,22.4046,22.3397,22.4003,119700.0
2010-03-15 15:30:00,51.73,51.84,51.71,51.81,230700.0,22.396,22.4436,22.3873,22.4306,230700.0
2010-03-16 09:30:00,51.96,52.02,51.85,51.92,173600.0,22.4955,22.5215,22.4479,22.4782,173600.0
2010-03-16 10:00:00,51.92,51.99,51.78,51.81,303500.0,22.4782,22.5085,22.4176,22.4306,303500.0
2010-03-16 10:30:00,51.82,52.02,51.8,52.0,390100.0,22.4349,22.5215,22.4263,22.5129,390100.0
2010-03-16 11:00:00,52.01,52.09,51.93,52.02,1203700.0,22.5172,22.5518,22.4826,22.5215,1203700.0
2010-03-16 11:30:00,52.02,52.06,51.96,51.96,850600.0,22.5215,22.5388,22.4955,22.4955,850600.0
2010-03-16 12:00:00,51.96,52.03,51.93,51.97,384200.0,22.4955,22.5258,22.4826,22.4999,384200.0
2010-03-16 12:30:00,51.96,51.98,51.77,51.85,158500.0,22.4955,22.5042,22.4133,22.4479,158500.0
2010-03-16 13:00:00,51.86,51.9,51.85,51.88,41700.0,22.4522,22.4696,22.4479,22.4609,41700.0
2010-03-16 13:30:00,51.87,51.93,51.84,51.88,54500.0,22.4566,22.4826,22.4436,22.4609,54500.0
2010-03-16 14:00:00,51.87,52.03,51.82,51.96,156400.0,22.4566,22.5258,22.4349,22.4955,156400.0
2010-03-16 14:30:00,51.97,51.97,51.8,51.93,158400.0,22.4999,22.4999,22.4263,22.4826,158400.0
2010-03-16 15:00:00,51.93,52.19,51.91,52.14,218200.0,22.4826,22.5951,22.4739,22.5735,218200.0
2010-03-16 15:30:00,52.15,52.25,52.09,52.22,405100.0,22.5778,22.6211,22.5518,22.6081,405100.0
2010-03-17 09:30:00,52.88,52.9,52.67,52.78,1138700.0,23.1099,23.1187,23.0182,23.0662,1138700.0
2010-03-17 10:00:00,52.78,52.87,52.73,52.82,215200.0,23.0662,23.1056,23.0444,23.0837,215200.0
2010-03-17 10:30:00,52.82,52.84,52.71,52.8,253200.0,23.0837,23.0925,23.0357,23.075,253200.0
2010-03-17 11:00:00,52.8,52.82,52.72,52.73,398900.0,23.075,23.0837,23.04,23.0444,398900.0
2010-03-17 11:30:00,52.73,52.88,52.72,52.85,472600.0,23.0444,23.1099,23.04,23.0968,472600.0
2010-03-17 12:00:00,52.84,53.1,52.82,53.01,312400.0,23.0925,23.2061,23.0837,23.1668,312400.0
2010-03-17 12:30:00,52.99,53.09,52.98,53.09,132600.0,23.158,23.2017,23.1536,23.2017,132600.0
2010-03-17 13:00:00,53.09,53.11,53.04,53.11,152800.0,23.2017,23.2105,23.1799,23.2105,152800.0
2010-03-17 13:30:00,53.1,53.2,53.1,53.17,119400.0,23.2061,23.2498,23.2061,23.2367,119400.0
2010-03-17 14:00:00,53.17,53.26,53.15,53.24,126000.0,23.2367,23.276,23.2279,23.2673,126000.0
2010-03-17 14:30:00,53.24,53.26,53.09,53.14,239600.0,23.2673,23.276,23.2017,23.2236,239600.0
2010-03-17 15:00:00,53.11,53.12,52.9,52.95,309500.0,23.2105,23.2148,23.1187,23.1405,309500.0
2010-03-17 15:30:00,52.95,53.05,52.88,53.02,485100.0,23.1405,23.1842,23.1099,23.1711,485100.0
2010-03-18 09:30:00,52.48,52.66,52.46,52.51,191600.0,22.9351,23.0138,22.9264,22.9482,191600.0
2010-03-18 10:00:00,52.5,52.58,52.28,52.28,172800.0,22.9439,22.9788,22.8477,22.8477,172800.0
2010-03-18 10:30:00,52.27,52.31,52.17,52.21,159800.0,22.8434,22.8608,22.7997,22.8171,159800.0
2010-03-18 11:00:00,52.2,52.28,52.05,52.05,173400.0,22.8128,22.8477,22.7472,22.7472,173400.0
2010-03-18 11:30:00,52.06,52.07,51.97,51.99,143000.0,22.7516,22.756,22.7123,22.721,143000.0
2010-03-18 12:00:00,51.99,52.01,51.88,51.97,192800.0,22.721,22.7297,22.6729,22.7123,192800.0
2010-03-18 12:30:00,51.97,52.12,51.9,52.07,74400.0,22.7123,22.7778,22.6817,22.756,74400.0
2010-03-18 13:00:00,52.09,52.19,52.09,52.18,60400.0,22.7647,22.8084,22.7647,22.804,60400.0
2010-03-18 13:30:00,52.18,52.22,52.11,52.16,42400.0,22.804,22.8215,22.7734,22.7953,42400.0
2010-03-18 14:00:00,52.18,52.21,52.13,52.2,55800.0,22.804,22.8171,22.7822,22.8128,55800.0
2010-03-18 14:30:00,52.2,52.21,52.06,52.09,106300.0,22.8128,22.8171,22.7516,22.7647,106300.0
2010-03-18 15:00:00,52.08,52.13,52.04,52.08,150200.0,22.7603,22.7822,22.7428,22.7603,150200.0
2010-03-18 15:30:00,52.08,52.24,52.07,52.14,326900.0,22.7603,22.8302,22.756,22.7865,326900.0
2010-03-19 09:30:00,51.75,51.77,51.55,51.56,314300.0,22.6161,22.6248,22.5287,22.5331,314300.0
2010-03-19 10:00:00,51.56,51.6,51.15,51.21,450700.0,22.5331,22.5506,22.3539,22.3801,450700.0
2010-03-19 10:30:00,51.22,51.31,51.06,51.12,394300.0,22.3845,22.4238,22.3146,22.3408,394300.0
2010-03-19 11:00:00,51.13,51.14,50.92,51.01,344000.0,22.3451,22.3495,22.2534,22.2927,344000.0
2010-03-19 11:30:00,51.01,51.15,50.96,51.14,190800.0,22.2927,22.3539,22.2709,22.3495,190800.0
2010-03-19 12:00:00,51.12,51.22,50.94,51.16,526200.0,22.3408,22.3845,22.2621,22.3583,526200.0
2010-03-19 12:30:00,51.15,51.19,51.05,51.18,112200.0,22.3539,22.3714,22.3102,22.367,112200.0
2010-03-19 13:00:00,51.17,51.19,51.15,51.18,41600.0,22.3626,22.3714,22.3539,22.367,41600.0
2010-03-19 13:30:00,51.17,51.2,51.12,51.2,89700.0,22.3626,22.3757,22.3408,22.3757,89700.0
2010-03-19 14:00:00,51.2,51.29,51.19,51.29,101700.0,22.3757,22.4151,22.3714,22.4151,101700.0
2010-03-19 14:30:00,51.29,51.32,51.22,51.22,156400.0,22.4151,22.4282,22.3845,22.3845,156400.0
2010-03-19 15:00:00,51.22,51.27,51.21,51.26,94600.0,22.3845,22.4063,22.3801,22.402,94600.0
2010-03-19 15:30:00,51.26,51.26,51.08,51.2,466300.0,22.402,22.402,22.3233,22.3757,466300.0
2010-03-22 09:30:00,50.4,50.71,50.37,50.65,279800.0,22.0261,22.1616,22.013,22.1354,279800.0
2010-03-22 10:00:00,50.66,50.82,50.53,50.77,230400.0,22.1397,22.2097,22.0829,22.1878,230400.0
2010-03-22 10:30:00,50.78,51.07,50.76,50.95,247900.0,22.1922,22.3189,22.1834,22.2665,247900.0
2010-03-22 11:00:00,50.96,51.15,50.96,50.99,163800.0,22.2709,22.3539,22.2709,22.284,163800.0
2010-03-22 11:30:00,50.98,51.11,50.85,51.11,223600.0,22.2796,22.3364,22.2228,22.3364,223600.0
2010-03-22 12:00:00,51.11,51.22,50.98,51.09,270100.0,22.3364,22.3845,22.2796,22.3277,270100.0
2010-03-22 12:30:00,51.1,51.17,51.05,51.14,132600.0,22.332,22.3626,22.3102,22.3495,132600.0
2010-03-22 13:00:00,51.13,51.25,51.13,51.2,69200.0,22.3451,22.3976,22.3451,22.3757,69200.0
2010-03-22 13:30:00,51.2,51.25,51.19,51.21,41600.0,22.3757,22.3976,22.3714,22.3801,41600.0
2010-03-22 14:00:00,51.2,51.24,51.17,51.17,95800.0,22.3757,22.3932,22.3626,22.3626,95800.0
2010-03-22 14:30:00,51.18,51.34,51.17,51.32,113400.0,22.367,22.4369,22.3626,22.4282,113400.0
2010-03-22 15:00:00,51.32,51.36,51.3,51.35,114100.0,22.4282,22.4457,22.4194,22.4413,114100.0
2010-03-22 15:30:00,51.36,51.51,51.3,51.5,415800.0,22.4457,22.5112,22.4194,22.5068,415800.0
2010-03-23 09:30:00,50.88,50.94,50.75,50.93,251400.0,22.2359,22.2621,22.1791,22.2577,251400.0
2010-03-23 10:00:00,50.92,51.17,50.81,51.02,260300.0,22.2534,22.3626,22.2053,22.2971,260300.0
2010-03-23 10:30:00,51.02,51.23,51.01,51.11,151900.0,22.2971,22.3889,22.2927,22.3364,151900.0
2010-03-23 11:00:00,51.1,51.12,50.9,50.98,177200.0,22.332,22.3408,22.2446,22.2796,177200.0
2010-03-23 11:30:00,50.98,51.08,50.94,51.06,197700.0,22.2796,22.3233,22.2621,22.3146,197700.0
2010-03-23 12:00:00,51.04,51.22,51.01,51.05,112200.0,22.3058,22.3845,22.2927,22.3102,112200.0
2010-03-23 12:30:00,51.07,51.11,50.95,51.0,210700.0,22.3189,22.3364,22.2665,22.2883,210700.0
2010-03-23 13:00:00,51.01,51.17,51.01,51.13,89100.0,22.2927,22.3626,22.2927,22.3451,89100.0
2010-03-23 13:30:00,51.14,51.15,51.01,51.05,109700.0,22.3495,22.3539,22.2927,22.3102,109700.0
2010-03-23 14:00:00,51.05,51.11,51.05,51.11,91800.0,22.3102,22.3364,22.3102,22.3364,91800.0
2010-03-23 14:30:00,51.12,51.12,51.08,51.08,60300.0,22.3408,22.3408,22.3233,22.3233,60300.0
2010-03-23 15:00:00,51.09,51.3,51.06,51.28,236600.0,22.3277,22.4194,22.3146,22.4107,236600.0
2010-03-23 15:30:00,51.27,51.42,51.27,51.32,519400.0,22.4063,22.4719,22.4063,22.4282,519400.0
2010-03-24 09:30:00,50.21,50.34,50.13,50.18,579700.0,21.9431,21.9999,21.9081,21.93,579700.0
2010-03-24 10:00:00,50.18,50.43,50.05,50.28,471500.0,21.93,22.0392,21.8732,21.9737,471500.0
2010-03-24 10:30:00,50.28,50.39,50.18,50.19,253400.0,21.9737,22.0217,21.93,21.9343,253400.0
2010-03-24 11:00:00,50.19,50.26,49.89,50.03,387100.0,21.9343,21.9649,21.8032,21.8644,387100.0
2010-03-24 11:30:00,50.03,50.16,49.99,50.13,319400.0,21.8644,21.9212,21.8469,21.9081,319400.0
2010-03-24 12:00:00,50.14,50.3,50.12,50.27,171800.0,21.9125,21.9824,21.9038,21.9693,171800.0
2010-03-24 12:30:00,50.27,50.42,50.26,50.3,133600.0,21.9693,22.0349,21.9649,21.9824,133600.0
2010-03-24 13:00:00,50.3,50.32,50.17,50.24,58100.0,21.9824,21.9912,21.9256,21.9562,58100.0
2010-03-24 13:30:00,50.24,50.32,50.17,50.25,103500.0,21.9562,21.9912,21.9256,21.9606,103500.0
2010-03-24 14:00:00,50.24,50.38,50.2,50.35,108300.0,21.9562,22.0174,21.9387,22.0043,108300.0
2010-03-24 14:30:00,50.35,50.38,50.29,50.35,201600.0,22.0043,22.0174,21.978,22.0043,201600.0
2010-03-24 15:00:00,50.35,50.38,50.22,50.34,248100.0,22.0043,22.0174,21.9475,21.9999,248100.0
2010-03-24 15:30:00,50.35,50.41,50.32,50.34,383700.0,22.0043,22.0305,21.9912,21.9999,383700.0
2010-03-25 09:30:00,51.31,51.33,51.11,51.21,314900.0,22.4238,22.4326,22.3364,22.3801,314900.0
2010-03-25 10:00:00,51.23,51.31,51.1,51.24,211400.0,22.3889,22.4238,22.332,22.3932,211400.0
2010-03-25 10:30:00,51.23,51.25,51.12,51.14,139000.0,22.3889,22.3976,22.3408,22.3495,139000.0
2010-03-25 11:00:00,51.16,51.49,51.14,51.46,262200.0,22.3583,22.5025,22.3495,22.4894,262200.0
2010-03-25 11:30:00,51.46,51.73,51.46,51.7,249500.0,22.4894,22.6074,22.4894,22.5943,249500.0
2010-03-25 12:00:00,51.7,51.8,51.44,51.6,529500.0,22.5943,22.638,22.4806,22.5506,529500.0
2010-03-25 12:30:00,51.61,51.67,51.57,51.57,129900.0,22.5549,22.5811,22.5374,22.5374,129900.0
2010-03-25 13:00:00,51.57,51.66,51.5,51.57,74500.0,22.5374,22.5768,22.5068,22.5374,74500.0
2010-03-25 13:30:00,51.57,51.59,51.32,51.38,143900.0,22.5374,22.5462,22.4282,22.4544,143900.0
2010-03-25 14:00:00,51.4,51.44,51.27,51.3,80200.0,22.4631,22.4806,22.4063,22.4194,80200.0
2010-03-25 14:30:00,51.3,51.33,51.14,51.24,152100.0,22.4194,22.4326,22.3495,22.3932,152100.0
2010-03-25 15:00:00,51.25,51.27,51.19,51.19,146900.0,22.3976,22.4063,22.3714,22.3714,146900.0
2010-03-25 15:30:00,51.19,51.2,50.86,50.94,430300.0,22.3714,22.3757,22.2272,22.2621,430300.0
2010-03-26 09:30:00,51.18,51.31,51.1,51.23,179100.0,22.367,22.4238,22.332,22.3889,179100.0
2010-03-26 10:00:00,51.24,51.45,51.24,51.39,171000.0,22.3932,22.485,22.3932,22.4588,171000.0
2010-03-26 10:30:00,51.41,51.44,51.19,51.21,156600.0,22.4675,22.4806,22.3714,22.3801,156600.0
2010-03-26 11:00:00,51.21,51.32,51.21,51.26,117800.0,22.3801,22.4282,22.3801,22.402,117800.0
2010-03-26 11:30:00,51.26,51.3,51.09,51.12,124400.0,22.402,22.4194,22.3277,22.3408,124400.0
2010-03-26 12:00:00,51.12,51.21,51.1,51.15,139100.0,22.3408,22.3801,22.332,22.3539,139100.0
2010-03-26 12:30:00,51.15,51.15,50.99,51.01,195400.0,22.3539,22.3539,22.284,22.2927,195400.0
2010-03-26 13:00:00,51.01,51.2,50.96,51.13,123600.0,22.2927,22.3757,22.2709,22.3451,123600.0
2010-03-26 13:30:00,51.11,51.2,51.05,51.11,83400.0,22.3364,22.3757,22.3102,22.3364,83400.0
2010-03-26 14:00:00,51.1,51.18,51.01,51.18,74600.0,22.332,22.367,22.2927,22.367,74600.0
2010-03-26 14:30:00,51.17,51.25,51.1,51.13,91400.0,22.3626,22.3976,22.332,22.3451,91400.0
2010-03-26 15:00:00,51.12,51.17,51.06,51.08,75900.0,22.3408,22.3626,22.3146,22.3233,75900.0
2010-03-26 15:30:00,51.08,51.16,51.03,51.07,321000.0,22.3233,22.3583,22.3014,22.3189,321000.0
2010-03-29 09:30:00,51.21,51.23,51.0,51.0,179800.0,22.3801,22.3889,22.2883,22.2883,179800.0
2010-03-29 10:00:00,51.01,51.07,50.93,50.96,134100.0,22.2927,22.3189,22.2577,22.2709,134100.0
2010-03-29 10:30:00,50.96,51.15,50.91,51.08,227100.0,22.2709,22.3539,22.249,22.3233,227100.0
2010-03-29 11:00:00,51.09,51.25,51.06,51.2,101200.0,22.3277,22.3976,22.3146,22.3757,101200.0
2010-03-29 11:30:00,51.19,51.22,51.09,51.16,63400.0,22.3714,22.3845,22.3277,22.3583,63400.0
2010-03-29 12:00:00,51.16,51.18,51.08,51.09,18100.0,22.3583,22.367,22.3233,22.3277,18100.0
2010-03-29 12:30:00,51.1,51.12,50.99,51.03,80600.0,22.332,22.3408,22.284,22.3014,80600.0
2010-03-29 13:00:00,51.03,51.12,51.03,51.07,48300.0,22.3014,22.3408,22.3014,22.3189,48300.0
2010-03-29 13:30:00,51.08,51.17,51.07,51.13,47100.0,22.3233,22.3626,22.3189,22.3451,47100.0
2010-03-29 14:00:00,51.13,51.17,51.12,51.17,34700.0,22.3451,22.3626,22.3408,22.3626,34700.0
2010-03-29 14:30:00,51.15,51.25,51.15,51.24,57800.0,22.3539,22.3976,22.3539,22.3932,57800.0
2010-03-29 15:00:00,51.25,51.32,51.24,51.31,82800.0,22.3976,22.4282,22.3932,22.4238,82800.0
2010-03-29 15:30:00,51.32,51.32,51.2,51.26,188000.0,22.4282,22.4282,22.3757,22.402,188000.0
2010-03-30 09:30:00,51.08,51.12,50.87,50.91,225500.0,22.3233,22.3408,22.2315,22.249,225500.0
2010-03-30 10:00:00,50.93,51.02,50.66,50.7,264300.0,22.2577,22.2971,22.1397,22.1572,264300.0
2010-03-30 10:30:00,50.7,50.84,50.63,50.73,223500.0,22.1572,22.2184,22.1266,22.1703,223500.0
2010-03-30 11:00:00,50.73,50.74,50.54,50.73,438200.0,22.1703,22.1747,22.0873,22.1703,438200.0
2010-03-30 11:30:00,50.73,50.74,50.6,50.73,168400.0,22.1703,22.1747,22.1135,22.1703,168400.0
2010-03-30 12:00:00,50.72,50.76,50.7,50.75,81200.0,22.166,22.1834,22.1572,22.1791,81200.0
2010-03-30 12:30:00,50.74,50.76,50.7,50.74,64500.0,22.1747,22.1834,22.1572,22.1747,64500.0
2010-03-30 13:00:00,50.74,50.75,50.63,50.68,99500.0,22.1747,22.1791,22.1266,22.1485,99500.0
2010-03-30 13:30:00,50.67,50.74,50.63,50.72,114600.0,22.1441,22.1747,22.1266,22.166,114600.0
2010-03-30 14:00:00,50.73,50.76,50.7,50.74,68200.0,22.1703,22.1834,22.1572,22.1747,68200.0
2010-03-30 14:30:00,50.74,50.87,50.74,50.83,114600.0,22.1747,22.2315,22.1747,22.214,114600.0
2010-03-30 15:00:00,50.83,50.86,50.77,50.82,109000.0,22.214,22.2272,22.1878,22.2097,109000.0
2010-03-30 15:30:00,50.81,50.85,50.76,50.83,313500.0,22.2053,22.2228,22.1834,22.214,313500.0
2010-03-31 09:30:00,50.43,50.46,50.33,50.37,217100.0,22.0392,22.0523,21.9955,22.013,217100.0
2010-03-31 10:00:00,50.39,50.61,50.38,50.56,202500.0,22.0217,22.1179,22.0174,22.096,202500.0
2010-03-31 10:30:00,50.55,50.67,50.46,50.65,152300.0,22.0917,22.1441,22.0523,22.1354,152300.0
2010-03-31 11:00:00,50.65,50.69,50.45,50.55,169700.0,22.1354,22.1529,22.048,22.0917,169700.0
2010-03-31 11:30:00,50.55,50.88,50.55,50.83,163200.0,22.0917,22.2359,22.0917,22.214,163200.0
2010-03-31 12:00:00,50.85,51.04,50.83,50.96,92400.0,22.2228,22.3058,22.214,22.2709,92400.0
2010-03-31 12:30:00,50.95,51.01,50.92,50.97,47500.0,22.2665,22.2927,22.2534,22.2752,47500.0
2010-03-31 13:00:00,50.96,50.97,50.9,50.91,52200.0,22.2709,22.2752,22.2446,22.249,52200.0
2010-03-31 13:30:00,50.92,50.95,50.88,50.93,39300.0,22.2534,22.2665,22.2359,22.2577,39300.0
2010-03-31 14:00:00,50.92,50.96,50.9,50.92,45400.0,22.2534,22.2709,22.2446,22.2534,45400.0
2010-03-31 14:30:00,50.92,50.93,50.76,50.79,109500.0,22.2534,22.2577,22.1834,22.1966,109500.0
2010-03-31 15:00:00,50.78,50.78,50.64,50.75,105200.0,22.1922,22.1922,22.131,22.1791,105200.0
2010-03-31 15:30:00,50.75,50.78,50.65,50.72,300700.0,22.1791,22.1922,22.1354,22.166,300700.0
2010-04-01 09:30:00,51.05,51.34,51.04,51.31,187000.0,22.3102,22.4369,22.3058,22.4238,187000.0
2010-04-01 10:00:00,51.31,51.38,51.23,51.3,174000.0,22.4238,22.4544,22.3889,22.4194,174000.0
2010-04-01 10:30:00,51.29,51.47,51.29,51.47,217900.0,22.4151,22.4937,22.4151,22.4937,217900.0
2010-04-01 11:00:00,51.47,51.59,51.42,51.55,215400.0,22.4937,22.5462,22.4719,22.5287,215400.0
2010-04-01 11:30:00,51.54,51.73,51.5,51.66,190700.0,22.5243,22.6074,22.5068,22.5768,190700.0
2010-04-01 12:00:00,51.66,51.67,51.62,51.67,113100.0,22.5768,22.5811,22.5593,22.5811,113100.0
2010-04-01 12:30:00,51.66,51.71,51.65,51.68,145600.0,22.5768,22.5986,22.5724,22.5855,145600.0
2010-04-01 13:00:00,51.69,51.73,51.67,51.72,47600.0,22.5899,22.6074,22.5811,22.603,47600.0
2010-04-01 13:30:00,51.71,51.73,51.54,51.57,88100.0,22.5986,22.6074,22.5243,22.5374,88100.0
2010-04-01 14:00:00,51.57,51.64,51.52,51.6,96000.0,22.5374,22.568,22.5156,22.5506,96000.0
2010-04-01 14:30:00,51.6,51.63,51.48,51.61,118100.0,22.5506,22.5637,22.4981,22.5549,118100.0
2010-04-01 15:00:00,51.61,51.61,51.52,51.6,116400.0,22.5549,22.5549,22.5156,22.5506,116400.0
2010-04-01 15:30:00,51.6,51.69,51.58,51.67,273800.0,22.5506,22.5899,22.5418,22.5811,273800.0
2010-04-05 09:30:00,51.87,51.97,51.62,51.93,89900.0,22.6685,22.7123,22.5593,22.6948,89900.0
2010-04-05 10:00:00,51.94,51.99,51.89,51.89,62500.0,22.6991,22.721,22.6773,22.6773,62500.0
2010-04-05 10:30:00,51.89,51.99,51.84,51.92,57700.0,22.6773,22.721,22.6554,22.6904,57700.0
2010-04-05 11:00:00,51.92,51.92,51.8,51.84,37300.0,22.6904,22.6904,22.638,22.6554,37300.0
2010-04-05 11:30:00,51.84,51.9,51.75,51.88,52600.0,22.6554,22.6817,22.6161,22.6729,52600.0
2010-04-05 12:00:00,51.87,51.88,51.83,51.83,30300.0,22.6685,22.6729,22.6511,22.6511,30300.0
2010-04-05 12:30:00,51.83,51.88,51.81,51.85,38400.0,22.6511,22.6729,22.6423,22.6598,38400.0
2010-04-05 13:00:00,51.84,51.87,51.77,51.81,31200.0,22.6554,22.6685,22.6248,22.6423,31200.0
2010-04-05 13:30:00,51.81,51.86,51.69,51.7,40300.0,22.6423,22.6642,22.5899,22.5943,40300.0
2010-04-05 14:00:00,51.7,51.77,51.69,51.75,39400.0,22.5943,22.6248,22.5899,22.6161,39400.0
2010-04-05 14:30:00,51.76,51.83,51.73,51.78,43900.0,22.6205,22.6511,22.6074,22.6292,43900.0
2010-04-05 15:00:00,51.77,51.78,51.68,51.74,62100.0,22.6248,22.6292,22.5855,22.6117,62100.0
2010-04-05 15:30:00,51.74,51.79,51.69,51.76,136900.0,22.6117,22.6336,22.5899,22.6205,136900.0
2010-04-06 09:30:00,50.95,51.1,50.91,51.02,332600.0,22.2665,22.332,22.249,22.2971,332600.0
2010-04-06 10:00:00,51.01,51.11,50.96,51.11,161900.0,22.2927,22.3364,22.2709,22.3364,161900.0
2010-04-06 10:30:00,51.11,51.17,51.0,51.09,225800.0,22.3364,22.3626,22.2883,22.3277,225800.0
2010-04-06 11:00:00,51.09,51.18,51.03,51.14,139500.0,22.3277,22.367,22.3014,22.3495,139500.0
2010-04-06 11:30:00,51.16,51.31,51.14,51.21,119500.0,22.3583,22.4238,22.3495,22.3801,119500.0
2010-04-06 12:00:00,51.2,51.24,51.16,51.23,47400.0,22.3757,22.3932,22.3583,22.3889,47400.0
2010-04-06 12:30:00,51.23,51.23,51.17,51.19,36500.0,22.3889,22.3889,22.3626,22.3714,36500.0
2010-04-06 13:00:00,51.2,51.25,51.19,51.23,44900.0,22.3757,22.3976,22.3714,22.3889,44900.0
2010-04-06 13:30:00,51.23,51.32,51.21,51.24,93700.0,22.3889,22.4282,22.3801,22.3932,93700.0
2010-04-06 14:00:00,51.24,51.44,51.22,51.44,107800.0,22.3932,22.4806,22.3845,22.4806,107800.0
2010-04-06 14:30:00,51.44,51.56,51.41,51.51,137900.0,22.4806,22.5331,22.4675,22.5112,137900.0
2010-04-06 15:00:00,51.51,51.63,51.51,51.56,138500.0,22.5112,22.5637,22.5112,22.5331,138500.0
2010-04-06 15:30:00,51.56,51.56,51.45,51.48,175400.0,22.5331,22.5331,22.485,22.4981,175400.0
2010-04-07 09:30:00,51.52,51.78,51.46,51.55,154500.0,22.5156,22.6292,22.4894,22.5287,154500.0
2010-04-07 10:00:00,51.54,51.73,51.5,51.69,152500.0,22.5243,22.6074,22.5068,22.5899,152500.0
2010-04-07 10:30:00,51.69,51.7,51.56,51.59,265200.0,22.5899,22.5943,22.5331,22.5462,265200.0
2010-04-07 11:00:00,51.6,51.86,51.53,51.78,230300.0,22.5506,22.6642,22.52,22.6292,230300.0
2010-04-07 11:30:00,51.78,51.84,51.64,51.7,102300.0,22.6292,22.6554,22.568,22.5943,102300.0
2010-04-07 12:00:00,51.7,51.78,51.7,51.78,87800.0,22.5943,22.6292,22.5943,22.6292,87800.0
2010-04-07 12:30:00,51.77,51.81,51.75,51.81,57400.0,22.6248,22.6423,22.6161,22.6423,57400.0
2010-04-07 13:00:00,51.82,51.97,51.8,51.93,162400.0,22.6467,22.7123,22.638,22.6948,162400.0
2010-04-07 13:30:00,51.92,51.92,51.74,51.79,93500.0,22.6904,22.6904,22.6117,22.6336,93500.0
2010-04-07 14:00:00,51.78,51.79,51.64,51.65,112400.0,22.6292,22.6336,22.568,22.5724,112400.0
2010-04-07 14:30:00,51.66,51.68,51.57,51.61,140300.0,22.5768,22.5855,22.5374,22.5549,140300.0
2010-04-07 15:00:00,51.61,51.61,51.21,51.37,284000.0,22.5549,22.5549,22.3801,22.45,284000.0
2010-04-07 15:30:00,51.37,51.45,51.31,51.41,284500.0,22.45,22.485,22.4238,22.4675,284500.0
2010-04-08 09:30:00,51.43,51.46,51.27,51.42,227200.0,22.4763,22.4894,22.4063,22.4719,227200.0
2010-04-08 10:00:00,51.41,51.52,51.36,51.51,136300.0,22.4675,22.5156,22.4457,22.5112,136300.0
2010-04-08 10:30:00,51.51,51.6,51.49,51.54,109600.0,22.5112,22.5506,22.5025,22.5243,109600.0
2010-04-08 11:00:00,51.54,51.66,51.54,51.54,126300.0,22.5243,22.5768,22.5243,22.5243,126300.0
2010-04-08 11:30:00,51.54,51.8,51.54,51.8,115000.0,22.5243,22.638,22.5243,22.638,115000.0
2010-04-08 12:00:00,51.78,51.8,51.74,51.76,83000.0,22.6292,22.638,22.6117,22.6205,83000.0
2010-04-08 12:30:00,51.75,51.85,51.73,51.84,93700.0,22.6161,22.6598,22.6074,22.6554,93700.0
2010-04-08 13:00:00,51.85,51.9,51.84,51.89,164100.0,22.6598,22.6817,22.6554,22.6773,164100.0
2010-04-08 13:30:00,51.89,51.99,51.89,51.95,75200.0,22.6773,22.721,22.6773,22.7035,75200.0
2010-04-08 14:00:00,51.94,52.0,51.92,51.96,33700.0,22.6991,22.7254,22.6904,22.7079,33700.0
2010-04-08 14:30:00,51.96,52.04,51.94,51.94,87200.0,22.7079,22.7428,22.6991,22.6991,87200.0
2010-04-08 15:00:00,51.95,52.02,51.92,52.0,101400.0,22.7035,22.7341,22.6904,22.7254,101400.0
2010-04-08 15:30:00,52.0,52.04,51.93,51.94,285300.0,22.7254,22.7428,22.6948,22.6991,285300.0
2010-04-09 09:30:00,52.74,52.97,52.73,52.92,367400.0,23.0488,23.1493,23.0444,23.1274,367400.0
2010-04-09 10:00:00,52.94,53.08,52.83,52.87,354100.0,23.1362,23.1974,23.0881,23.1056,354100.0
2010-04-09 10:30:00,52.86,53.04,52.76,52.97,283600.0,23.1012,23.1799,23.0575,23.1493,283600.0
2010-04-09 11:00:00,52.98,53.13,52.97,53.12,201600.0,23.1536,23.2192,23.1493,23.2148,201600.0
2010-04-09 11:30:00,53.11,53.17,53.03,53.04,159800.0,23.2105,23.2367,23.1755,23.1799,159800.0
2010-04-09 12:00:00,53.04,53.1,53.02,53.06,68200.0,23.1799,23.2061,23.1711,23.1886,68200.0
2010-04-09 12:30:00,53.06,53.06,52.86,52.9,102500.0,23.1886,23.1886,23.1012,23.1187,102500.0
2010-04-09 13:00:00,52.9,52.98,52.85,52.97,88800.0,23.1187,23.1536,23.0968,23.1493,88800.0
2010-04-09 13:30:00,52.97,53.02,52.9,52.92,42700.0,23.1493,23.1711,23.1187,23.1274,42700.0
2010-04-09 14:00:00,52.91,53.07,52.89,53.05,79600.0,23.1231,23.193,23.1143,23.1842,79600.0
2010-04-09 14:30:00,53.05,53.11,53.02,53.07,72400.0,23.1842,23.2105,23.1711,23.193,72400.0
2010-04-09 15:00:00,53.07,53.12,53.03,53.12,115100.0,23.193,23.2148,23.1755,23.2148,115100.0
2010-04-09 15:30:00,53.12,53.17,53.09,53.15,364100.0,23.2148,23.2367,23.2017,23.2279,364100.0
2010-04-12 09:30:00,53.31,53.42,53.26,53.3,101000.0,23.2979,23.3459,23.276,23.2935,101000.0
2010-04-12 10:00:00,53.28,53.47,53.27,53.47,129700.0,23.2848,23.3678,23.2804,23.3678,129700.0
2010-04-12 10:30:00,53.47,53.48,53.39,53.42,206700.0,23.3678,23.3722,23.3328,23.3459,206700.0
2010-04-12 11:00:00,53.42,53.48,53.36,53.37,124500.0,23.3459,23.3722,23.3197,23.3241,124500.0
2010-04-12 11:30:00,53.37,53.46,53.27,53.45,92100.0,23.3241,23.3634,23.2804,23.359,92100.0
2010-04-12 12:00:00,53.46,53.51,53.42,53.47,49700.0,23.3634,23.3853,23.3459,23.3678,49700.0
2010-04-12 12:30:00,53.47,53.48,53.43,53.45,67200.0,23.3678,23.3722,23.3503,23.359,67200.0
2010-04-12 13:00:00,53.46,53.51,53.44,53.47,72100.0,23.3634,23.3853,23.3547,23.3678,72100.0
2010-04-12 13:30:00,53.46,53.51,53.44,53.44,47700.0,23.3634,23.3853,23.3547,23.3547,47700.0
2010-04-12 14:00:00,53.45,53.52,53.45,53.51,59800.0,23.359,23.3896,23.359,23.3853,59800.0
2010-04-12 14:30:00,53.5,53.52,53.42,53.49,97800.0,23.3809,23.3896,23.3459,23.3765,97800.0
2010-04-12 15:00:00,53.48,53.51,53.43,53.43,90500.0,23.3722,23.3853,23.3503,23.3503,90500.0
2010-04-12 15:30:00,53.44,53.45,53.25,53.26,216700.0,23.3547,23.359,23.2716,23.276,216700.0
2010-04-13 09:30:00,53.38,53.47,53.26,53.33,107300.0,23.3285,23.3678,23.276,23.3066,107300.0
2010-04-13 10:00:00,53.31,53.39,53.08,53.08,119700.0,23.2979,23.3328,23.1974,23.1974,119700.0
2010-04-13 10:30:00,53.08,53.2,52.91,53.12,140600.0,23.1974,23.2498,23.1231,23.2148,140600.0
2010-04-13 11:00:00,53.12,53.38,53.07,53.33,171700.0,23.2148,23.3285,23.193,23.3066,171700.0
2010-04-13 11:30:00,53.32,53.42,53.29,53.34,75400.0,23.3022,23.3459,23.2891,23.311,75400.0
2010-04-13 12:00:00,53.34,53.51,53.34,53.51,80400.0,23.311,23.3853,23.311,23.3853,80400.0
2010-04-13 12:30:00,53.51,53.53,53.41,53.51,46000.0,23.3853,23.394,23.3416,23.3853,46000.0
2010-04-13 13:00:00,53.5,53.51,53.44,53.48,31800.0,23.3809,23.3853,23.3547,23.3722,31800.0
2010-04-13 13:30:00,53.48,53.55,53.43,53.48,87000.0,23.3722,23.4028,23.3503,23.3722,87000.0
2010-04-13 14:00:00,53.47,53.48,53.4,53.41,42800.0,23.3678,23.3722,23.3372,23.3416,42800.0
2010-04-13 14:30:00,53.4,53.49,53.39,53.43,80000.0,23.3372,23.3765,23.3328,23.3503,80000.0
2010-04-13 15:00:00,53.43,53.52,53.41,53.49,116800.0,23.3503,23.3896,23.3416,23.3765,116800.0
2010-04-13 15:30:00,53.48,53.49,53.38,53.39,174800.0,23.3722,23.3765,23.3285,23.3328,174800.0
2010-04-14 09:30:00,53.64,53.73,53.59,53.63,136500.0,23.4421,23.4814,23.4202,23.4377,136500.0
2010-04-14 10:00:00,53.65,53.75,53.57,53.74,187500.0,23.4465,23.4902,23.4115,23.4858,187500.0
2010-04-14 10:30:00,53.74,53.78,53.58,53.58,152600.0,23.4858,23.5033,23.4159,23.4159,152600.0
2010-04-14 11:00:00,53.6,53.67,53.52,53.61,161900.0,23.4246,23.4552,23.3896,23.429,161900.0
2010-04-14 11:30:00,53.61,53.64,53.53,53.56,72700.0,23.429,23.4421,23.394,23.4071,72700.0
2010-04-14 12:00:00,53.56,53.65,53.52,53.65,60000.0,23.4071,23.4465,23.3896,23.4465,60000.0
2010-04-14 12:30:00,53.65,53.71,53.64,53.67,81300.0,23.4465,23.4727,23.4421,23.4552,81300.0
2010-04-14 13:00:00,53.67,53.73,53.67,53.73,34700.0,23.4552,23.4814,23.4552,23.4814,34700.0
2010-04-14 13:30:00,53.73,53.76,53.64,53.64,81800.0,23.4814,23.4945,23.4421,23.4421,81800.0
2010-04-14 14:00:00,53.65,53.75,53.63,53.75,38100.0,23.4465,23.4902,23.4377,23.4902,38100.0
2010-04-14 14:30:00,53.76,53.78,53.73,53.77,76500.0,23.4945,23.5033,23.4814,23.4989,76500.0
2010-04-14 15:00:00,53.77,53.78,53.71,53.73,93800.0,23.4989,23.5033,23.4727,23.4814,93800.0
2010-04-14 15:30:00,53.73,53.91,53.73,53.9,362700.0,23.4814,23.5601,23.4814,23.5557,362700.0
2010-04-15 09:30:00,54.71,54.75,54.62,54.71,308800.0,23.9097,23.9272,23.8704,23.9097,308800.0
2010-04-15 10:00:00,54.72,54.89,54.66,54.89,165300.0,23.9141,23.9884,23.8879,23.9884,165300.0
2010-04-15 10:30:00,54.88,55.14,54.88,55.1,349200.0,23.984,24.0976,23.984,24.0801,349200.0
2010-04-15 11:00:00,55.11,55.27,55.06,55.08,308700.0,24.0845,24.1544,24.0627,24.0714,308700.0
2010-04-15 11:30:00,55.07,55.17,54.93,54.95,535700.0,24.067,24.1107,24.0058,24.0146,535700.0
2010-04-15 12:00:00,54.95,54.98,54.89,54.93,126800.0,24.0146,24.0277,23.9884,24.0058,126800.0
2010-04-15 12:30:00,54.93,55.05,54.9,55.05,77200.0,24.0058,24.0583,23.9927,24.0583,77200.0
2010-04-15 13:00:00,55.05,55.12,55.03,55.07,131500.0,24.0583,24.0889,24.0496,24.067,131500.0
2010-04-15 13:30:00,55.08,55.11,55.0,55.05,119500.0,24.0714,24.0845,24.0364,24.0583,119500.0
2010-04-15 14:00:00,55.06,55.07,55.01,55.07,74700.0,24.0627,24.067,24.0408,24.067,74700.0
2010-04-15 14:30:00,55.07,55.16,55.04,55.16,135600.0,24.067,24.1064,24.0539,24.1064,135600.0
2010-04-15 15:00:00,55.16,55.18,54.94,54.94,153400.0,24.1064,24.1151,24.0102,24.0102,153400.0
2010-04-15 15:30:00,54.93,55.01,54.89,55.0,418400.0,24.0058,24.0408,23.9884,24.0364,418400.0
2010-04-16 09:30:00,54.83,54.89,54.55,54.56,269200.0,23.9621,23.9884,23.8398,23.8441,269200.0
2010-04-16 10:00:00,54.56,54.89,54.55,54.81,198400.0,23.8441,23.9884,23.8398,23.9534,198400.0
2010-04-16 10:30:00,54.8,54.88,53.68,54.0,567800.0,23.949,23.984,23.4596,23.5994,567800.0
2010-04-16 11:00:00,53.99,54.09,53.21,53.62,683600.0,23.595,23.6387,23.2542,23.4333,683600.0
2010-04-16 11:30:00,53.63,53.86,53.46,53.55,235600.0,23.4377,23.5382,23.3634,23.4028,235600.0
2010-04-16 12:00:00,53.55,53.58,53.37,53.57,105000.0,23.4028,23.4159,23.3241,23.4115,105000.0
2010-04-16 12:30:00,53.57,53.58,53.39,53.57,151500.0,23.4115,23.4159,23.3328,23.4115,151500.0
2010-04-16 13:00:00,53.57,53.65,53.54,53.54,159800.0,23.4115,23.4465,23.3984,23.3984,159800.0
2010-04-16 13:30:00,53.55,53.64,53.54,53.63,90200.0,23.4028,23.4421,23.3984,23.4377,90200.0
2010-04-16 14:00:00,53.63,53.74,53.63,53.68,164500.0,23.4377,23.4858,23.4377,23.4596,164500.0
2010-04-16 14:30:00,53.68,53.7,53.52,53.52,92600.0,23.4596,23.4683,23.3896,23.3896,92600.0
2010-04-16 15:00:00,53.52,53.65,53.45,53.63,113100.0,23.3896,23.4465,23.359,23.4377,113100.0
2010-04-16 15:30:00,53.62,53.7,53.53,53.63,459500.0,23.4333,23.4683,23.394,23.4377,459500.0
2010-04-19 09:30:00,52.6,53.09,52.6,52.96,240400.0,22.9876,23.2017,22.9876,23.1449,240400.0
2010-04-19 10:00:00,52.97,53.09,52.89,52.98,162700.0,23.1493,23.2017,23.1143,23.1536,162700.0
2010-04-19 10:30:00,52.98,53.04,52.78,52.98,223500.0,23.1536,23.1799,23.0662,23.1536,223500.0
2010-04-19 11:00:00,52.97,53.05,52.81,52.87,120000.0,23.1493,23.1842,23.0794,23.1056,120000.0
2010-04-19 11:30:00,52.87,52.88,52.62,52.68,122600.0,23.1056,23.1099,22.9963,23.0225,122600.0
2010-04-19 12:00:00,52.68,52.76,52.56,52.66,100800.0,23.0225,23.0575,22.9701,23.0138,100800.0
2010-04-19 12:30:00,52.69,52.82,52.62,52.81,50100.0,23.0269,23.0837,22.9963,23.0794,50100.0
2010-04-19 13:00:00,52.81,52.86,52.73,52.83,42400.0,23.0794,23.1012,23.0444,23.0881,42400.0
2010-04-19 13:30:00,52.85,52.85,52.72,52.76,40800.0,23.0968,23.0968,23.04,23.0575,40800.0
2010-04-19 14:00:00,52.74,52.92,52.7,52.89,69600.0,23.0488,23.1274,23.0313,23.1143,69600.0
2010-04-19 14:30:00,52.91,53.16,52.88,53.13,142500.0,23.1231,23.2323,23.1099,23.2192,142500.0
2010-04-19 15:00:00,53.13,53.4,53.08,53.36,195400.0,23.2192,23.3372,23.1974,23.3197,195400.0
2010-04-19 15:30:00,53.36,53.4,53.22,53.31,388200.0,23.3197,23.3372,23.2585,23.2979,388200.0
2010-04-20 09:30:00,53.27,53.38,53.15,53.24,179400.0,23.2804,23.3285,23.2279,23.2673,179400.0
2010-04-20 10:00:00,53.24,53.28,53.1,53.2,149300.0,23.2673,23.2848,23.2061,23.2498,149300.0
2010-04-20 10:30:00,53.19,53.21,53.1,53.15,139900.0,23.2454,23.2542,23.2061,23.2279,139900.0
2010-04-20 11:00:00,53.17,53.27,53.16,53.18,112400.0,23.2367,23.2804,23.2323,23.2411,112400.0
2010-04-20 11:30:00,53.2,53.2,53.07,53.13,63600.0,23.2498,23.2498,23.193,23.2192,63600.0
2010-04-20 12:00:00,53.13,53.2,53.12,53.17,44200.0,23.2192,23.2498,23.2148,23.2367,44200.0
2010-04-20 12:30:00,53.18,53.24,53.17,53.19,45800.0,23.2411,23.2673,23.2367,23.2454,45800.0
2010-04-20 13:00:00,53.2,53.25,53.17,53.19,31200.0,23.2498,23.2716,23.2367,23.2454,31200.0
2010-04-20 13:30:00,53.19,53.22,53.14,53.14,30200.0,23.2454,23.2585,23.2236,23.2236,30200.0
2010-04-20 14:00:00,53.14,53.18,53.12,53.15,41200.0,23.2236,23.2411,23.2148,23.2279,41200.0
2010-04-20 14:30:00,53.13,53.35,53.11,53.33,87200.0,23.2192,23.3153,23.2105,23.3066,87200.0
2010-04-20 15:00:00,53.33,53.38,53.18,53.19,119600.0,23.3066,23.3285,23.2411,23.2454,119600.0
2010-04-20 15:30:00,53.18,53.29,53.18,53.27,189000.0,23.2411,23.2891,23.2411,23.2804,189000.0
2010-04-21 09:30:00,52.61,53.01,52.58,52.92,215500.0,22.9919,23.1668,22.9788,23.1274,215500.0
2010-04-21 10:00:00,52.91,52.91,52.58,52.58,177200.0,23.1231,23.1231,22.9788,22.9788,177200.0
2010-04-21 10:30:00,52.58,52.8,52.52,52.68,199200.0,22.9788,23.075,22.9526,23.0225,199200.0
2010-04-21 11:00:00,52.69,52.74,52.45,52.46,221200.0,23.0269,23.0488,22.922,22.9264,221200.0
2010-04-21 11:30:00,52.46,52.6,52.38,52.47,205600.0,22.9264,22.9876,22.8914,22.9308,205600.0
2010-04-21 12:00:00,52.46,52.47,52.4,52.44,149600.0,22.9264,22.9308,22.9002,22.9177,149600.0
2010-04-21 12:30:00,52.45,52.5,52.43,52.43,170200.0,22.922,22.9439,22.9133,22.9133,170200.0
2010-04-21 13:00:00,52.44,52.45,52.35,52.4,119300.0,22.9177,22.922,22.8783,22.9002,119300.0
2010-04-21 13:30:00,52.4,52.56,52.38,52.54,112800.0,22.9002,22.9701,22.8914,22.9614,112800.0
2010-04-21 14:00:00,52.54,52.55,52.14,52.2,208100.0,22.9614,22.9657,22.7865,22.8128,208100.0
2010-04-21 14:30:00,52.2,52.34,52.18,52.32,188400.0,22.8128,22.874,22.804,22.8652,188400.0
2010-04-21 15:00:00,52.33,52.45,52.33,52.4,169300.0,22.8696,22.922,22.8696,22.9002,169300.0
2010-04-21 15:30:00,52.4,52.63,52.4,52.52,421100.0,22.9002,23.0007,22.9002,22.9526,421100.0
2010-04-22 09:30:00,51.84,51.84,51.56,51.74,285400.0,22.6554,22.6554,22.5331,22.6117,285400.0
2010-04-22 10:00:00,51.73,52.0,51.68,51.89,206700.0,22.6074,22.7254,22.5855,22.6773,206700.0
2010-04-22 10:30:00,51.89,52.0,51.74,51.89,312100.0,22.6773,22.7254,22.6117,22.6773,312100.0
2010-04-22 11:00:00,51.89,52.08,51.83,52.07,146600.0,22.6773,22.7603,22.6511,22.756,146600.0
2010-04-22 11:30:00,52.08,52.08,51.85,51.98,149500.0,22.7603,22.7603,22.6598,22.7166,149500.0
2010-04-22 12:00:00,51.98,52.09,51.93,52.01,74300.0,22.7166,22.7647,22.6948,22.7297,74300.0
2010-04-22 12:30:00,52.0,52.05,51.95,52.0,61000.0,22.7254,22.7472,22.7035,22.7254,61000.0
2010-04-22 13:00:00,52.0,52.28,52.0,52.26,120800.0,22.7254,22.8477,22.7254,22.839,120800.0
2010-04-22 13:30:00,52.27,52.36,52.17,52.36,46300.0,22.8434,22.8827,22.7997,22.8827,46300.0
2010-04-22 14:00:00,52.37,52.44,52.25,52.44,83800.0,22.8871,22.9177,22.8346,22.9177,83800.0
2010-04-22 14:30:00,52.44,52.53,52.42,52.51,188300.0,22.9177,22.957,22.9089,22.9482,188300.0
2010-04-22 15:00:00,52.51,52.73,52.48,52.69,183600.0,22.9482,23.0444,22.9351,23.0269,183600.0
2010-04-22 15:30:00,52.69,52.8,52.62,52.71,316700.0,23.0269,23.075,22.9963,23.0357,316700.0
2010-04-23 09:30:00,52.11,52.21,52.03,52.05,257700.0,22.7734,22.8171,22.7385,22.7472,257700.0
2010-04-23 10:00:00,52.08,52.54,52.08,52.48,179300.0,22.7603,22.9614,22.7603,22.9351,179300.0
2010-04-23 10:30:00,52.47,52.66,52.35,52.5,233800.0,22.9308,23.0138,22.8783,22.9439,233800.0
2010-04-23 11:00:00,52.5,52.6,52.27,52.28,161500.0,22.9439,22.9876,22.8434,22.8477,161500.0
2010-04-23 11:30:00,52.29,52.55,52.26,52.49,40700.0,22.8521,22.9657,22.839,22.9395,40700.0
2010-04-23 12:00:00,52.48,52.52,52.45,52.48,32600.0,22.9351,22.9526,22.922,22.9351,32600.0
2010-04-23 12:30:00,52.49,52.55,52.43,52.55,21400.0,22.9395,22.9657,22.9133,22.9657,21400.0
2010-04-23 13:00:00,52.56,52.56,52.47,52.49,27700.0,22.9701,22.9701,22.9308,22.9395,27700.0
2010-04-23 13:30:00,52.49,52.5,52.44,52.48,22300.0,22.9395,22.9439,22.9177,22.9351,22300.0
2010-04-23 14:00:00,52.48,52.6,52.46,52.58,49300.0,22.9351,22.9876,22.9264,22.9788,49300.0
2010-04-23 14:30:00,52.58,52.66,52.54,52.63,52500.0,22.9788,23.0138,22.9614,23.0007,52500.0
2010-04-23 15:00:00,52.63,52.64,52.53,52.56,54000.0,23.0007,23.0051,22.957,22.9701,54000.0
2010-04-23 15:30:00,52.56,52.67,52.54,52.63,172700.0,22.9701,23.0182,22.9614,23.0007,172700.0
2010-04-26 09:30:00,53.21,53.37,53.03,53.06,151100.0,23.2542,23.3241,23.1755,23.1886,151100.0
2010-04-26 10:00:00,53.06,53.34,53.06,53.18,164900.0,23.1886,23.311,23.1886,23.2411,164900.0
2010-04-26 10:30:00,53.18,53.26,53.04,53.26,92700.0,23.2411,23.276,23.1799,23.276,92700.0
2010-04-26 11:00:00,53.26,53.38,53.17,53.2,195600.0,23.276,23.3285,23.2367,23.2498,195600.0
2010-04-26 11:30:00,53.21,53.25,53.09,53.13,74000.0,23.2542,23.2716,23.2017,23.2192,74000.0
2010-04-26 12:00:00,53.13,53.17,53.07,53.08,46800.0,23.2192,23.2367,23.193,23.1974,46800.0
2010-04-26 12:30:00,53.09,53.15,53.07,53.14,37900.0,23.2017,23.2279,23.193,23.2236,37900.0
2010-04-26 13:00:00,53.14,53.2,53.13,53.17,27700.0,23.2236,23.2498,23.2192,23.2367,27700.0
2010-04-26 13:30:00,53.17,53.17,53.05,53.07,25300.0,23.2367,23.2367,23.1842,23.193,25300.0
2010-04-26 14:00:00,53.06,53.2,53.05,53.19,39100.0,23.1886,23.2498,23.1842,23.2454,39100.0
2010-04-26 14:30:00,53.19,53.24,53.04,53.05,69900.0,23.2454,23.2673,23.1799,23.1842,69900.0
2010-04-26 15:00:00,53.04,53.13,52.89,53.0,261600.0,23.1799,23.2192,23.1143,23.1624,261600.0
2010-04-26 15:30:00,52.99,53.1,52.94,52.94,288700.0,23.158,23.2061,23.1362,23.1362,288700.0
2010-04-27 09:30:00,51.47,51.96,51.46,51.74,448600.0,22.4937,22.7079,22.4894,22.6117,448600.0
2010-04-27 10:00:00,51.74,51.98,51.64,51.94,156200.0,22.6117,22.7166,22.568,22.6991,156200.0
2010-04-27 10:30:00,51.94,52.29,51.94,52.05,274300.0,22.6991,22.8521,22.6991,22.7472,274300.0
2010-04-27 11:00:00,52.04,52.04,51.23,51.25,452500.0,22.7428,22.7428,22.3889,22.3976,452500.0
2010-04-27 11:30:00,51.24,51.25,51.0,51.01,467200.0,22.3932,22.3976,22.2883,22.2927,467200.0
2010-04-27 12:00:00,51.02,51.09,50.69,50.83,351500.0,22.2971,22.3277,22.1529,22.214,351500.0
2010-04-27 12:30:00,50.83,51.07,50.81,51.06,171000.0,22.214,22.3189,22.2053,22.3146,171000.0
2010-04-27 13:00:00,51.06,51.23,51.06,51.23,140300.0,22.3146,22.3889,22.3146,22.3889,140300.0
2010-04-27 13:30:00,51.24,51.25,51.09,51.09,139400.0,22.3932,22.3976,22.3277,22.3277,139400.0
2010-04-27 14:00:00,51.07,51.1,50.93,50.96,150600.0,22.3189,22.332,22.2577,22.2709,150600.0
2010-04-27 14:30:00,50.94,50.97,50.83,50.86,206900.0,22.2621,22.2752,22.214,22.2272,206900.0
2010-04-27 15:00:00,50.87,51.07,50.84,50.89,235900.0,22.2315,22.3189,22.2184,22.2403,235900.0
2010-04-27 15:30:00,50.88,50.95,50.72,50.79,845000.0,22.2359,22.2665,22.166,22.1966,845000.0
2010-04-28 09:30:00,51.03,51.11,50.81,50.81,306200.0,22.3014,22.3364,22.2053,22.2053,306200.0
2010-04-28 10:00:00,50.81,50.91,50.61,50.89,295300.0,22.2053,22.249,22.1179,22.2403,295300.0
2010-04-28 10:30:00,50.9,51.03,50.65,51.0,304900.0,22.2446,22.3014,22.1354,22.2883,304900.0
2010-04-28 11:00:00,51.01,51.02,50.3,50.45,400100.0,22.2927,22.2971,21.9824,22.048,400100.0
2010-04-28 11:30:00,50.45,50.61,50.25,50.53,298800.0,22.048,22.1179,21.9606,22.0829,298800.0
2010-04-28 12:00:00,50.53,50.65,50.3,50.63,190500.0,22.0829,22.1354,21.9824,22.1266,190500.0
2010-04-28 12:30:00,50.62,50.68,50.56,50.64,118200.0,22.1223,22.1485,22.096,22.131,118200.0
2010-04-28 13:00:00,50.64,50.66,50.58,50.61,92800.0,22.131,22.1397,22.1048,22.1179,92800.0
2010-04-28 13:30:00,50.61,50.66,50.55,50.63,72700.0,22.1179,22.1397,22.0917,22.1266,72700.0
2010-04-28 14:00:00,50.62,50.76,50.53,50.7,188000.0,22.1223,22.1834,22.0829,22.1572,188000.0
2010-04-28 14:30:00,50.69,50.76,50.53,50.76,197300.0,22.1529,22.1834,22.0829,22.1834,197300.0
2010-04-28 15:00:00,50.76,50.84,50.71,50.76,164000.0,22.1834,22.2184,22.1616,22.1834,164000.0
2010-04-28 15:30:00,50.77,50.87,50.77,50.84,496700.0,22.1878,22.2315,22.1878,22.2184,496700.0
2010-04-29 09:30:00,51.45,51.45,51.18,51.18,187000.0,22.485,22.485,22.367,22.367,187000.0
2010-04-29 10:00:00,51.19,51.42,51.14,51.39,234800.0,22.3714,22.4719,22.3495,22.4588,234800.0
2010-04-29 10:30:00,51.38,51.95,51.36,51.79,359100.0,22.4544,22.7035,22.4457,22.6336,359100.0
2010-04-29 11:00:00,51.79,51.99,51.67,51.99,269300.0,22.6336,22.721,22.5811,22.721,269300.0
2010-04-29 11:30:00,51.96,51.96,51.7,51.75,139200.0,22.7079,22.7079,22.5943,22.6161,139200.0
2010-04-29 12:00:00,51.77,51.88,51.73,51.81,86500.0,22.6248,22.6729,22.6074,22.6423,86500.0
2010-04-29 12:30:00,51.81,51.87,51.75,51.82,67200.0,22.6423,22.6685,22.6161,22.6467,67200.0
2010-04-29 13:00:00,51.82,51.88,51.77,51.81,118300.0,22.6467,22.6729,22.6248,22.6423,118300.0
2010-04-29 13:30:00,51.81,51.9,51.81,51.89,68700.0,22.6423,22.6817,22.6423,22.6773,68700.0
2010-04-29 14:00:00,51.89,51.94,51.86,51.88,87800.0,22.6773,22.6991,22.6642,22.6729,87800.0
2010-04-29 14:30:00,51.89,51.9,51.76,51.81,194000.0,22.6773,22.6817,22.6205,22.6423,194000.0
2010-04-29 15:00:00,51.81,51.84,51.74,51.81,227500.0,22.6423,22.6554,22.6117,22.6423,227500.0
2010-04-29 15:30:00,51.81,51.84,51.74,51.75,393000.0,22.6423,22.6554,22.6117,22.6161,393000.0
2010-04-30 09:30:00,51.34,51.38,51.04,51.08,341500.0,22.4369,22.4544,22.3058,22.3233,341500.0
2010-04-30 10:00:00,51.07,51.17,50.77,51.13,373300.0,22.3189,22.3626,22.1878,22.3451,373300.0
2010-04-30 10:30:00,51.14,51.27,51.09,51.17,176000.0,22.3495,22.4063,22.3277,22.3626,176000.0
2010-04-30 11:00:00,51.18,51.21,50.92,51.05,180300.0,22.367,22.3801,22.2534,22.3102,180300.0
2010-04-30 11:30:00,51.04,51.32,51.03,51.27,110600.0,22.3058,22.4282,22.3014,22.4063,110600.0
2010-04-30 12:00:00,51.27,51.3,50.95,50.97,107900.0,22.4063,22.4194,22.2665,22.2752,107900.0
2010-04-30 12:30:00,50.98,51.07,50.79,50.86,72300.0,22.2796,22.3189,22.1966,22.2272,72300.0
2010-04-30 13:00:00,50.86,50.9,50.64,50.9,116800.0,22.2272,22.2446,22.131,22.2446,116800.0
2010-04-30 13:30:00,50.9,50.97,50.87,50.93,48000.0,22.2446,22.2752,22.2315,22.2577,48000.0
2010-04-30 14:00:00,50.93,50.95,50.84,50.88,89700.0,22.2577,22.2665,22.2184,22.2359,89700.0
2010-04-30 14:30:00,50.89,50.89,50.67,50.82,183900.0,22.2403,22.2403,22.1441,22.2097,183900.0
2010-04-30 15:00:00,50.81,50.94,50.77,50.84,187400.0,22.2053,22.2621,22.1878,22.2184,187400.0
2010-04-30 15:30:00,50.84,50.96,50.7,50.88,595700.0,22.2184,22.2709,22.1572,22.2359,595700.0
2010-05-03 09:30:00,51.11,51.38,51.01,51.2,105600.0,22.3364,22.4544,22.2927,22.3757,105600.0
2010-05-03 10:00:00,51.21,51.38,51.11,51.19,119900.0,22.3801,22.4544,22.3364,22.3714,119900.0
2010-05-03 10:30:00,51.17,51.19,50.97,51.08,158400.0,22.3626,22.3714,22.2752,22.3233,158400.0
2010-05-03 11:00:00,51.08,51.2,50.98,51.19,135400.0,22.3233,22.3757,22.2796,22.3714,135400.0
2010-05-03 11:30:00,51.19,51.29,51.12,51.22,86000.0,22.3714,22.4151,22.3408,22.3845,86000.0
2010-05-03 12:00:00,51.22,51.33,51.21,51.32,96000.0,22.3845,22.4326,22.3801,22.4282,96000.0
2010-05-03 12:30:00,51.31,51.37,51.18,51.35,71900.0,22.4238,22.45,22.367,22.4413,71900.0
2010-05-03 13:00:00,51.36,51.36,51.17,51.23,50600.0,22.4457,22.4457,22.3626,22.3889,50600.0
2010-05-03 13:30:00,51.26,51.56,51.23,51.52,141100.0,22.402,22.5331,22.3889,22.5156,141100.0
2010-05-03 14:00:00,51.52,51.54,51.44,51.52,107700.0,22.5156,22.5243,22.4806,22.5156,107700.0
2010-05-03 14:30:00,51.52,51.52,51.37,51.45,84300.0,22.5156,22.5156,22.45,22.485,84300.0
2010-05-03 15:00:00,51.46,51.5,51.34,51.37,141100.0,22.4894,22.5068,22.4369,22.45,141100.0
2010-05-03 15:30:00,51.37,51.43,51.29,51.39,346800.0,22.45,22.4763,22.4151,22.4588,346800.0
2010-05-04 09:30:00,50.03,50.27,49.89,50.27,721300.0,21.8644,21.9693,21.8032,21.9693,721300.0
2010-05-04 10:00:00,50.27,50.28,49.98,50.03,613800.0,21.9693,21.9737,21.8426,21.8644,613800.0
2010-05-04 10:30:00,50.01,50.06,49.65,49.65,771800.0,21.8557,21.8775,21.6984,21.6984,771800.0
2010-05-04 11:00:00,49.65,49.73,49.38,49.61,485100.0,21.6984,21.7333,21.5804,21.6809,485100.0
2010-05-04 11:30:00,49.62,49.75,49.48,49.75,285700.0,21.6852,21.7421,21.6241,21.7421,285700.0
2010-05-04 12:00:00,49.76,49.81,49.63,49.65,153900.0,21.7464,21.7683,21.6896,21.6984,153900.0
2010-05-04 12:30:00,49.64,49.85,49.63,49.79,205400.0,21.694,21.7858,21.6896,21.7595,205400.0
2010-05-04 13:00:00,49.79,49.85,49.73,49.81,100100.0,21.7595,21.7858,21.7333,21.7683,100100.0
2010-05-04 13:30:00,49.81,49.98,49.81,49.98,128000.0,21.7683,21.8426,21.7683,21.8426,128000.0
2010-05-04 14:00:00,49.98,49.99,49.76,49.8,283400.0,21.8426,21.8469,21.7464,21.7639,283400.0
2010-05-04 14:30:00,49.81,49.88,49.75,49.82,149600.0,21.7683,21.7989,21.7421,21.7726,149600.0
2010-05-04 15:00:00,49.83,49.85,49.71,49.75,212900.0,21.777,21.7858,21.7246,21.7421,212900.0
2010-05-04 15:30:00,49.75,49.93,49.64,49.81,646400.0,21.7421,21.8207,21.694,21.7683,646400.0
2010-05-05 09:30:00,48.82,49.17,48.67,49.05,467200.0,21.3356,21.4886,21.2701,21.4361,467200.0
2010-05-05 10:00:00,49.05,49.32,48.88,49.01,402700.0,21.4361,21.5541,21.3618,21.4187,402700.0
2010-05-05 10:30:00,49.01,49.52,48.96,49.28,254000.0,21.4187,21.6415,21.3968,21.5367,254000.0
2010-05-05 11:00:00,49.28,49.52,49.03,49.49,282400.0,21.5367,21.6415,21.4274,21.6284,282400.0
2010-05-05 11:30:00,49.5,49.52,49.33,49.5,189800.0,21.6328,21.6415,21.5585,21.6328,189800.0
2010-05-05 12:00:00,49.51,49.6,49.33,49.34,122400.0,21.6372,21.6765,21.5585,21.5629,122400.0
2010-05-05 12:30:00,49.34,49.46,49.02,49.27,177500.0,21.5629,21.6153,21.423,21.5323,177500.0
2010-05-05 13:00:00,49.27,49.4,49.24,49.33,136400.0,21.5323,21.5891,21.5192,21.5585,136400.0
2010-05-05 13:30:00,49.34,49.38,49.2,49.27,82800.0,21.5629,21.5804,21.5017,21.5323,82800.0
2010-05-05 14:00:00,49.26,49.29,49.13,49.14,119900.0,21.5279,21.541,21.4711,21.4755,119900.0
2010-05-05 14:30:00,49.13,49.2,49.0,49.18,267200.0,21.4711,21.5017,21.4143,21.4929,267200.0
2010-05-05 15:00:00,49.18,49.29,49.15,49.23,204100.0,21.4929,21.541,21.4798,21.5148,204100.0
2010-05-05 15:30:00,49.23,49.41,49.15,49.39,469400.0,21.5148,21.5935,21.4798,21.5847,469400.0
2010-05-06 09:30:00,47.88,48.32,47.83,48.14,833500.0,20.9248,21.1171,20.903,21.0384,833500.0
2010-05-06 10:00:00,48.13,48.26,47.66,47.67,573400.0,21.0341,21.0909,20.8287,20.833,573400.0
2010-05-06 10:30:00,47.66,47.81,47.2,47.44,838200.0,20.8287,20.8942,20.6276,20.7325,838200.0
2010-05-06 11:00:00,47.42,47.45,46.63,47.25,1185100.0,20.7238,20.7369,20.3785,20.6495,1185100.0
2010-05-06 11:30:00,47.24,47.24,46.78,47.14,510700.0,20.6451,20.6451,20.4441,20.6014,510700.0
2010-05-06 12:00:00,47.15,47.33,47.08,47.18,280300.0,20.6058,20.6844,20.5752,20.6189,280300.0
2010-05-06 12:30:00,47.17,47.29,47.02,47.2,182600.0,20.6145,20.667,20.549,20.6276,182600.0
2010-05-06 13:00:00,47.21,47.24,46.88,46.97,192100.0,20.632,20.6451,20.4878,20.5271,192100.0
2010-05-06 13:30:00,47.0,47.03,46.78,46.81,358000.0,20.5402,20.5533,20.4441,20.4572,358000.0
2010-05-06 14:00:00,46.81,46.84,45.97,46.19,796900.0,20.4572,20.4703,20.0901,20.1862,796900.0
2010-05-06 14:30:00,46.18,46.21,43.25,46.0,1361400.0,20.1819,20.195,18.9014,20.1032,1361400.0
2010-05-06 15:00:00,45.98,46.47,45.5,45.97,695100.0,20.0945,20.3086,19.8847,20.0901,695100.0
2010-05-06 15:30:00,45.98,46.87,45.97,46.67,1368000.0,20.0945,20.4834,20.0901,20.396,1368000.0
2010-05-07 09:30:00,47.25,47.54,46.95,47.07,785300.0,20.6495,20.7762,20.5184,20.5708,785300.0
2010-05-07 10:00:00,47.05,47.11,45.61,45.88,747500.0,20.5621,20.5883,19.9328,20.0508,747500.0
2010-05-07 10:30:00,45.86,46.21,45.45,45.93,941200.0,20.042,20.195,19.8628,20.0726,941200.0
2010-05-07 11:00:00,45.97,47.17,45.89,46.21,849600.0,20.0901,20.6145,20.0551,20.195,849600.0
2010-05-07 11:30:00,46.23,46.66,46.05,46.5,335100.0,20.2037,20.3916,20.1251,20.3217,335100.0
2010-05-07 12:00:00,46.5,46.99,46.25,46.62,297700.0,20.3217,20.5359,20.2125,20.3742,297700.0
2010-05-07 12:30:00,46.63,46.86,46.41,46.63,237800.0,20.3785,20.479,20.2824,20.3785,237800.0
2010-05-07 13:00:00,46.64,46.89,46.51,46.6,372100.0,20.3829,20.4922,20.3261,20.3654,372100.0
2010-05-07 13:30:00,46.61,46.9,46.58,46.83,250200.0,20.3698,20.4965,20.3567,20.4659,250200.0
2010-05-07 14:00:00,46.83,46.89,46.64,46.73,349500.0,20.4659,20.4922,20.3829,20.4222,349500.0
2010-05-07 14:30:00,46.72,46.9,46.58,46.69,204600.0,20.4179,20.4965,20.3567,20.4048,204600.0
2010-05-07 15:00:00,46.7,46.73,46.35,46.57,354600.0,20.4091,20.4222,20.2562,20.3523,354600.0
2010-05-07 15:30:00,46.58,46.98,46.37,46.95,729200.0,20.3567,20.5315,20.2649,20.5184,729200.0
2010-05-10 09:30:00,50.3,50.42,50.0,50.08,953800.0,21.9824,22.0349,21.8513,21.8863,953800.0
2010-05-10 10:00:00,50.07,50.12,49.82,49.84,700800.0,21.8819,21.9038,21.7726,21.7814,700800.0
2010-05-10 10:30:00,49.83,49.97,49.47,49.58,571500.0,21.777,21.8382,21.6197,21.6678,571500.0
2010-05-10 11:00:00,49.58,50.21,49.55,50.17,467700.0,21.6678,21.9431,21.6546,21.9256,467700.0
2010-05-10 11:30:00,50.17,50.35,50.05,50.3,295300.0,21.9256,22.0043,21.8732,21.9824,295300.0
2010-05-10 12:00:00,50.3,50.31,49.77,49.78,221400.0,21.9824,21.9868,21.7508,21.7552,221400.0
2010-05-10 12:30:00,49.79,49.82,49.59,49.6,105900.0,21.7595,21.7726,21.6721,21.6765,105900.0
2010-05-10 13:00:00,49.6,49.62,49.31,49.56,158100.0,21.6765,21.6852,21.5498,21.659,158100.0
2010-05-10 13:30:00,49.58,49.66,49.37,49.42,128400.0,21.6678,21.7027,21.576,21.5978,128400.0
2010-05-10 14:00:00,49.42,49.56,49.33,49.46,156300.0,21.5978,21.659,21.5585,21.6153,156300.0
2010-05-10 14:30:00,49.46,49.75,49.46,49.66,224300.0,21.6153,21.7421,21.6153,21.7027,224300.0
2010-05-10 15:00:00,49.65,49.66,49.4,49.62,182300.0,21.6984,21.7027,21.5891,21.6852,182300.0
2010-05-10 15:30:00,49.62,49.85,49.54,49.8,700100.0,21.6852,21.7858,21.6503,21.7639,700100.0
2010-05-11 09:30:00,48.4,48.9,48.29,48.68,420600.0,21.1521,21.3706,21.104,21.2744,420600.0
2010-05-11 10:00:00,48.7,48.84,48.46,48.49,373200.0,21.2832,21.3444,21.1783,21.1914,373200.0
2010-05-11 10:30:00,48.48,48.6,48.32,48.53,298400.0,21.187,21.2395,21.1171,21.2089,298400.0
2010-05-11 11:00:00,48.52,49.36,48.52,49.3,613900.0,21.2045,21.5716,21.2045,21.5454,613900.0
2010-05-11 11:30:00,49.3,49.41,49.08,49.34,246100.0,21.5454,21.5935,21.4492,21.5629,246100.0
2010-05-11 12:00:00,49.33,49.56,49.27,49.39,154300.0,21.5585,21.659,21.5323,21.5847,154300.0
2010-05-11 12:30:00,49.39,49.53,49.28,49.51,147800.0,21.5847,21.6459,21.5367,21.6372,147800.0
2010-05-11 13:00:00,49.53,49.54,49.35,49.39,115300.0,21.6459,21.6503,21.5672,21.5847,115300.0
2010-05-11 13:30:00,49.41,49.57,49.28,49.42,197600.0,21.5935,21.6634,21.5367,21.5978,197600.0
2010-05-11 14:00:00,49.42,49.45,49.02,49.07,275100.0,21.5978,21.6109,21.423,21.4449,275100.0
2010-05-11 14:30:00,49.05,49.15,48.86,49.05,142400.0,21.4361,21.4798,21.3531,21.4361,142400.0
2010-05-11 15:00:00,49.05,49.05,48.8,48.87,107400.0,21.4361,21.4361,21.3269,21.3575,107400.0
2010-05-11 15:30:00,48.86,49.06,48.6,49.03,455400.0,21.3531,21.4405,21.2395,21.4274,455400.0
2010-05-12 09:30:00,49.33,49.48,49.06,49.45,241700.0,21.5585,21.6241,21.4405,21.6109,241700.0
2010-05-12 10:00:00,49.45,49.65,49.4,49.57,258300.0,21.6109,21.6984,21.5891,21.6634,258300.0
2010-05-12 10:30:00,49.58,49.65,49.28,49.58,164700.0,21.6678,21.6984,21.5367,21.6678,164700.0
2010-05-12 11:00:00,49.59,49.76,49.32,49.47,523200.0,21.6721,21.7464,21.5541,21.6197,523200.0
2010-05-12 11:30:00,49.47,49.58,49.3,49.5,104800.0,21.6197,21.6678,21.5454,21.6328,104800.0
2010-05-12 12:00:00,49.49,49.54,49.41,49.45,55400.0,21.6284,21.6503,21.5935,21.6109,55400.0
2010-05-12 12:30:00,49.49,49.54,49.43,49.52,58500.0,21.6284,21.6503,21.6022,21.6415,58500.0
2010-05-12 13:00:00,49.54,49.65,49.49,49.57,87100.0,21.6503,21.6984,21.6284,21.6634,87100.0
2010-05-12 13:30:00,49.56,49.6,49.39,49.39,77400.0,21.659,21.6765,21.5847,21.5847,77400.0
2010-05-12 14:00:00,49.38,49.56,49.38,49.52,89500.0,21.5804,21.659,21.5804,21.6415,89500.0
2010-05-12 14:30:00,49.53,49.59,49.42,49.54,85500.0,21.6459,21.6721,21.5978,21.6503,85500.0
2010-05-12 15:00:00,49.55,49.72,49.52,49.57,209600.0,21.6546,21.7289,21.6415,21.6634,209600.0
2010-05-12 15:30:00,49.56,49.66,49.5,49.65,319300.0,21.659,21.7027,21.6328,21.6984,319300.0
2010-05-13 09:30:00,48.8,48.96,48.54,48.77,434300.0,21.3269,21.3968,21.2133,21.3138,434300.0
2010-05-13 10:00:00,48.78,49.06,48.66,48.9,235500.0,21.3181,21.4405,21.2657,21.3706,235500.0
2010-05-13 10:30:00,48.9,49.05,48.65,48.66,173900.0,21.3706,21.4361,21.2613,21.2657,173900.0
2010-05-13 11:00:00,48.66,48.78,48.54,48.61,241600.0,21.2657,21.3181,21.2133,21.2438,241600.0
2010-05-13 11:30:00,48.62,48.76,48.6,48.64,100900.0,21.2482,21.3094,21.2395,21.257,100900.0
2010-05-13 12:00:00,48.64,48.84,48.63,48.81,76100.0,21.257,21.3444,21.2526,21.3312,76100.0
2010-05-13 12:30:00,48.83,48.95,48.83,48.91,65400.0,21.34,21.3924,21.34,21.375,65400.0
2010-05-13 13:00:00,48.91,49.05,48.88,49.0,104600.0,21.375,21.4361,21.3618,21.4143,104600.0
2010-05-13 13:30:00,49.0,49.08,49.0,49.03,70500.0,21.4143,21.4492,21.4143,21.4274,70500.0
2010-05-13 14:00:00,49.03,49.04,48.93,48.95,95600.0,21.4274,21.4318,21.3837,21.3924,95600.0
2010-05-13 14:30:00,48.93,48.94,48.64,48.69,158300.0,21.3837,21.3881,21.257,21.2788,158300.0
2010-05-13 15:00:00,48.69,48.77,48.55,48.69,378800.0,21.2788,21.3138,21.2176,21.2788,378800.0
2010-05-13 15:30:00,48.7,48.76,48.56,48.56,701400.0,21.2832,21.3094,21.222,21.222,701400.0
2010-05-14 09:30:00,47.74,47.86,47.3,47.41,1347900.0,20.8636,20.9161,20.6713,20.7194,1347900.0
2010-05-14 10:00:00,47.39,47.89,47.18,47.62,580700.0,20.7107,20.9292,20.6189,20.8112,580700.0
2010-05-14 10:30:00,47.61,47.65,47.2,47.31,597600.0,20.8068,20.8243,20.6276,20.6757,597600.0
2010-05-14 11:00:00,47.3,47.31,46.67,46.95,483900.0,20.6713,20.6757,20.396,20.5184,483900.0
2010-05-14 11:30:00,46.96,47.21,46.94,47.17,206800.0,20.5227,20.632,20.514,20.6145,206800.0
2010-05-14 12:00:00,47.16,47.24,46.91,47.18,106700.0,20.6102,20.6451,20.5009,20.6189,106700.0
2010-05-14 12:30:00,47.18,47.42,47.16,47.39,127500.0,20.6189,20.7238,20.6102,20.7107,127500.0
2010-05-14 13:00:00,47.4,47.43,47.16,47.18,146700.0,20.715,20.7282,20.6102,20.6189,146700.0
2010-05-14 13:30:00,47.17,47.32,47.08,47.23,121900.0,20.6145,20.6801,20.5752,20.6407,121900.0
2010-05-14 14:00:00,47.22,47.28,47.02,47.07,201100.0,20.6364,20.6626,20.549,20.5708,201100.0
2010-05-14 14:30:00,47.08,47.35,47.04,47.21,130900.0,20.5752,20.6932,20.5577,20.632,130900.0
2010-05-14 15:00:00,47.2,47.28,47.1,47.15,280400.0,20.6276,20.6626,20.5839,20.6058,280400.0
2010-05-14 15:30:00,47.14,47.48,47.02,47.42,709100.0,20.6014,20.75,20.549,20.7238,709100.0
2010-05-17 09:30:00,47.31,47.67,47.08,47.16,242000.0,20.6757,20.833,20.5752,20.6102,242000.0
2010-05-17 10:00:00,47.17,47.41,47.09,47.32,189100.0,20.6145,20.7194,20.5796,20.6801,189100.0
2010-05-17 10:30:00,47.33,47.43,46.97,46.97,205200.0,20.6844,20.7282,20.5271,20.5271,205200.0
2010-05-17 11:00:00,46.96,47.04,46.59,46.77,228800.0,20.5227,20.5577,20.3611,20.4397,228800.0
2010-05-17 11:30:00,46.75,47.05,46.67,46.73,115000.0,20.431,20.5621,20.396,20.4222,115000.0
2010-05-17 12:00:00,46.72,46.77,46.42,46.65,150700.0,20.4179,20.4397,20.2868,20.3873,150700.0
2010-05-17 12:30:00,46.65,46.84,46.65,46.72,96800.0,20.3873,20.4703,20.3873,20.4179,96800.0
2010-05-17 13:00:00,46.73,46.98,46.68,46.85,87400.0,20.4222,20.5315,20.4004,20.4747,87400.0
2010-05-17 13:30:00,46.86,46.99,46.71,46.9,45400.0,20.479,20.5359,20.4135,20.4965,45400.0
2010-05-17 14:00:00,46.91,47.02,46.84,46.9,51000.0,20.5009,20.549,20.4703,20.4965,51000.0
2010-05-17 14:30:00,46.88,47.2,46.87,47.13,88400.0,20.4878,20.6276,20.4834,20.597,88400.0
2010-05-17 15:00:00,47.14,47.27,46.88,47.07,195400.0,20.6014,20.6582,20.4878,20.5708,195400.0
2010-05-17 15:30:00,47.07,47.56,47.06,47.4,682400.0,20.5708,20.785,20.5665,20.715,682400.0
2010-05-18 09:30:00,47.92,47.98,47.71,47.79,238800.0,20.9423,20.9685,20.8505,20.8855,238800.0
2010-05-18 10:00:00,47.77,47.85,47.58,47.6,323200.0,20.8767,20.9117,20.7937,20.8024,323200.0
2010-05-18 10:30:00,47.6,47.71,47.14,47.21,352000.0,20.8024,20.8505,20.6014,20.632,352000.0
2010-05-18 11:00:00,47.2,47.27,47.04,47.22,216500.0,20.6276,20.6582,20.5577,20.6364,216500.0
2010-05-18 11:30:00,47.23,47.25,46.9,47.07,162900.0,20.6407,20.6495,20.4965,20.5708,162900.0
2010-05-18 12:00:00,47.08,47.21,46.88,47.17,77200.0,20.5752,20.632,20.4878,20.6145,77200.0
2010-05-18 12:30:00,47.17,47.4,47.14,47.15,51900.0,20.6145,20.715,20.6014,20.6058,51900.0
2010-05-18 13:00:00,47.14,47.18,46.8,47.04,172100.0,20.6014,20.6189,20.4528,20.5577,172100.0
2010-05-18 13:30:00,47.04,47.11,46.54,46.55,208500.0,20.5577,20.5883,20.3392,20.3436,208500.0
2010-05-18 14:00:00,46.53,46.71,46.44,46.5,231500.0,20.3348,20.4135,20.2955,20.3217,231500.0
2010-05-18 14:30:00,46.49,46.55,46.25,46.46,420200.0,20.3173,20.3436,20.2125,20.3042,420200.0
2010-05-18 15:00:00,46.48,46.79,46.34,46.55,471100.0,20.313,20.4485,20.2518,20.3436,471100.0
2010-05-18 15:30:00,46.54,46.89,46.53,46.75,868800.0,20.3392,20.4922,20.3348,20.431,868800.0
2010-05-19 09:30:00,46.35,46.75,46.23,46.37,210200.0,20.4307,20.6071,20.3779,20.4396,210200.0
2010-05-19 10:00:00,46.39,46.39,45.65,46.06,445600.0,20.4484,20.4484,20.1222,20.3029,445600.0
2010-05-19 10:30:00,46.07,46.31,45.97,46.13,351900.0,20.3073,20.4131,20.2632,20.3338,351900.0
2010-05-19 11:00:00,46.1,46.19,45.82,45.86,267300.0,20.3206,20.3602,20.1971,20.2148,267300.0
2010-05-19 11:30:00,45.85,46.07,45.76,46.0,863100.0,20.2104,20.3073,20.1707,20.2765,863100.0
2010-05-19 12:00:00,46.0,46.35,45.99,46.27,150400.0,20.2765,20.4307,20.2721,20.3955,150400.0
2010-05-19 12:30:00,46.25,46.35,45.95,46.34,307200.0,20.3867,20.4307,20.2544,20.4263,307200.0
2010-05-19 13:00:00,46.34,46.36,46.08,46.26,210400.0,20.4263,20.4352,20.3117,20.3911,210400.0
2010-05-19 13:30:00,46.28,46.59,46.26,46.45,184400.0,20.3999,20.5365,20.3911,20.4748,184400.0
2010-05-19 14:00:00,46.46,46.59,46.08,46.22,176300.0,20.4792,20.5365,20.3117,20.3734,176300.0
2010-05-19 14:30:00,46.22,46.48,46.18,46.32,204200.0,20.3734,20.4881,20.3558,20.4175,204200.0
2010-05-19 15:00:00,46.32,46.4,46.09,46.4,255100.0,20.4175,20.4528,20.3161,20.4528,255100.0
2010-05-19 15:30:00,46.4,46.7,46.3,46.5,700500.0,20.4528,20.585,20.4087,20.4969,700500.0
2010-05-20 09:30:00,45.32,45.56,45.16,45.29,522200.0,19.9767,20.0825,19.9062,19.9635,522200.0
2010-05-20 10:00:00,45.28,45.39,44.45,44.79,677100.0,19.9591,20.0076,19.5932,19.7431,677100.0
2010-05-20 10:30:00,44.79,45.16,44.69,45.06,514400.0,19.7431,19.9062,19.699,19.8621,514400.0
2010-05-20 11:00:00,45.06,45.44,44.83,45.43,359600.0,19.8621,20.0296,19.7607,20.0252,359600.0
2010-05-20 11:30:00,45.42,45.48,45.08,45.18,223100.0,20.0208,20.0473,19.8709,19.915,223100.0
2010-05-20 12:00:00,45.18,45.34,45.06,45.15,467200.0,19.915,19.9855,19.8621,19.9018,467200.0
2010-05-20 12:30:00,45.16,45.32,44.86,44.88,146900.0,19.9062,19.9767,19.774,19.7828,146900.0
2010-05-20 13:00:00,44.88,45.48,44.86,45.37,156900.0,19.7828,20.0473,19.774,19.9988,156900.0
2010-05-20 13:30:00,45.37,45.58,45.28,45.33,154200.0,19.9988,20.0913,19.9591,19.9811,154200.0
2010-05-20 14:00:00,45.32,45.58,45.04,45.42,161700.0,19.9767,20.0913,19.8533,20.0208,161700.0
2010-05-20 14:30:00,45.42,45.71,45.31,45.35,251700.0,20.0208,20.1486,19.9723,19.99,251700.0
2010-05-20 15:00:00,45.35,45.52,45.15,45.42,250100.0,19.99,20.0649,19.9018,20.0208,250100.0
2010-05-20 15:30:00,45.41,45.47,44.78,44.91,625400.0,20.0164,20.0429,19.7387,19.796,625400.0
2010-05-21 09:30:00,44.25,45.53,44.11,45.29,491000.0,19.5051,20.0693,19.4434,19.9635,491000.0
2010-05-21 10:00:00,45.28,45.56,44.85,44.91,581800.0,19.9591,20.0825,19.7696,19.796,581800.0
2010-05-21 10:30:00,44.91,45.2,44.8,44.95,292000.0,19.796,19.9238,19.7475,19.8136,292000.0
2010-05-21 11:00:00,44.96,45.7,44.96,45.5,319200.0,19.818,20.1442,19.818,20.0561,319200.0
2010-05-21 11:30:00,45.5,45.79,45.45,45.75,187200.0,20.0561,20.1839,20.034,20.1663,187200.0
2010-05-21 12:00:00,45.74,45.85,45.41,45.76,279000.0,20.1619,20.2104,20.0164,20.1707,279000.0
2010-05-21 12:30:00,45.74,45.78,45.45,45.53,122200.0,20.1619,20.1795,20.034,20.0693,122200.0
2010-05-21 13:00:00,45.52,45.63,45.36,45.42,72500.0,20.0649,20.1134,19.9944,20.0208,72500.0
2010-05-21 13:30:00,45.45,45.67,45.41,45.61,89700.0,20.034,20.131,20.0164,20.1046,89700.0
2010-05-21 14:00:00,45.61,45.67,45.28,45.42,112500.0,20.1046,20.131,19.9591,20.0208,112500.0
2010-05-21 14:30:00,45.45,45.51,45.12,45.3,95900.0,20.034,20.0605,19.8886,19.9679,95900.0
2010-05-21 15:00:00,45.3,45.42,45.03,45.16,167700.0,19.9679,20.0208,19.8489,19.9062,167700.0
2010-05-21 15:30:00,45.17,45.82,45.06,45.82,398100.0,19.9106,20.1971,19.8621,20.1971,398100.0
2010-05-24 09:30:00,45.35,45.5,45.04,45.26,337700.0,19.99,20.0561,19.8533,19.9503,337700.0
2010-05-24 10:00:00,45.29,45.56,45.1,45.49,206500.0,19.9635,20.0825,19.8798,20.0517,206500.0
2010-05-24 10:30:00,45.51,45.68,45.35,45.46,154700.0,20.0605,20.1354,19.99,20.0384,154700.0
2010-05-24 11:00:00,45.46,45.54,45.34,45.51,116000.0,20.0384,20.0737,19.9855,20.0605,116000.0
2010-05-24 11:30:00,45.51,45.73,45.4,45.72,105300.0,20.0605,20.1575,20.012,20.153,105300.0
2010-05-24 12:00:00,45.67,45.83,45.62,45.72,110400.0,20.131,20.2015,20.109,20.153,110400.0
2010-05-24 12:30:00,45.72,45.77,45.64,45.7,128600.0,20.153,20.1751,20.1178,20.1442,128600.0
2010-05-24 13:00:00,45.72,45.8,45.63,45.74,83000.0,20.153,20.1883,20.1134,20.1619,83000.0
2010-05-24 13:30:00,45.74,45.76,45.49,45.59,70600.0,20.1619,20.1707,20.0517,20.0957,70600.0
2010-05-24 14:00:00,45.59,45.61,45.46,45.5,63100.0,20.0957,20.1046,20.0384,20.0561,63100.0
2010-05-24 14:30:00,45.5,45.64,45.37,45.38,134200.0,20.0561,20.1178,19.9988,20.0032,134200.0
2010-05-24 15:00:00,45.37,45.55,45.33,45.51,269700.0,19.9988,20.0781,19.9811,20.0605,269700.0
2010-05-24 15:30:00,45.5,45.77,45.3,45.38,531600.0,20.0561,20.1751,19.9679,20.0032,531600.0
2010-05-25 09:30:00,44.51,44.66,44.26,44.56,524700.0,19.6197,19.6858,19.5095,19.6417,524700.0
2010-05-25 10:00:00,44.56,44.87,44.51,44.52,546500.0,19.6417,19.7784,19.6197,19.6241,546500.0
2010-05-25 10:30:00,44.53,44.63,44.44,44.58,429000.0,19.6285,19.6726,19.5888,19.6505,429000.0
2010-05-25 11:00:00,44.59,44.86,44.57,44.6,474700.0,19.655,19.774,19.6461,19.6594,474700.0
2010-05-25 11:30:00,44.59,44.66,44.38,44.61,208200.0,19.655,19.6858,19.5624,19.6638,208200.0
2010-05-25 12:00:00,44.64,44.81,44.58,44.58,142100.0,19.677,19.7519,19.6505,19.6505,142100.0
2010-05-25 12:30:00,44.58,44.7,44.49,44.64,86200.0,19.6505,19.7034,19.6109,19.677,86200.0
2010-05-25 13:00:00,44.62,44.67,44.48,44.62,104300.0,19.6682,19.6902,19.6065,19.6682,104300.0
2010-05-25 13:30:00,44.62,44.67,44.51,44.64,138400.0,19.6682,19.6902,19.6197,19.677,138400.0
2010-05-25 14:00:00,44.61,44.87,44.55,44.8,117600.0,19.6638,19.7784,19.6373,19.7475,117600.0
2010-05-25 14:30:00,44.8,45.13,44.72,44.99,195500.0,19.7475,19.893,19.7123,19.8313,195500.0
2010-05-25 15:00:00,44.99,45.34,44.4,45.34,339100.0,19.8313,19.9855,19.5712,19.9855,339100.0
2010-05-25 15:30:00,45.34,45.57,45.3,45.49,624000.0,19.9855,20.0869,19.9679,20.0517,624000.0
2010-05-26 09:30:00,44.94,45.33,44.92,45.21,571700.0,19.8092,19.9811,19.8004,19.9282,571700.0
2010-05-26 10:00:00,45.26,45.41,45.14,45.2,313500.0,19.9503,20.0164,19.8974,19.9238,313500.0
2010-05-26 10:30:00,45.19,45.53,45.06,45.16,441200.0,19.9194,20.0693,19.8621,19.9062,441200.0
2010-05-26 11:00:00,45.16,45.23,44.58,44.61,295100.0,19.9062,19.9371,19.6505,19.6638,295100.0
2010-05-26 11:30:00,44.61,44.87,44.51,44.86,246400.0,19.6638,19.7784,19.6197,19.774,246400.0
2010-05-26 12:00:00,44.86,45.05,44.79,44.92,104300.0,19.774,19.8577,19.7431,19.8004,104300.0
2010-05-26 12:30:00,44.93,45.01,44.75,44.96,103900.0,19.8048,19.8401,19.7255,19.818,103900.0
2010-05-26 13:00:00,44.97,45.04,44.91,44.95,136500.0,19.8225,19.8533,19.796,19.8136,136500.0
2010-05-26 13:30:00,44.95,45.19,44.94,45.13,134300.0,19.8136,19.9194,19.8092,19.893,134300.0
2010-05-26 14:00:00,45.13,45.17,44.84,44.85,196100.0,19.893,19.9106,19.7652,19.7696,196100.0
2010-05-26 14:30:00,44.85,44.85,44.43,44.5,667100.0,19.7696,19.7696,19.5844,19.6153,667100.0
2010-05-26 15:00:00,44.5,44.62,44.07,44.26,727900.0,19.6153,19.6682,19.4257,19.5095,727900.0
2010-05-26 15:30:00,44.26,44.54,44.09,44.37,765500.0,19.5095,19.6329,19.4346,19.558,765500.0
2010-05-27 09:30:00,45.84,46.01,45.44,45.51,528100.0,20.2059,20.2809,20.0296,20.0605,528100.0
2010-05-27 10:00:00,45.5,45.97,45.39,45.95,279100.0,20.0561,20.2632,20.0076,20.2544,279100.0
2010-05-27 10:30:00,45.96,46.2,45.95,46.08,345500.0,20.2588,20.3646,20.2544,20.3117,345500.0
2010-05-27 11:00:00,46.08,46.25,46.05,46.22,963200.0,20.3117,20.3867,20.2985,20.3734,963200.0
2010-05-27 11:30:00,46.23,46.25,46.02,46.21,157100.0,20.3779,20.3867,20.2853,20.369,157100.0
2010-05-27 12:00:00,46.21,46.23,46.09,46.19,122800.0,20.369,20.3779,20.3161,20.3602,122800.0
2010-05-27 12:30:00,46.19,46.27,46.12,46.2,92800.0,20.3602,20.3955,20.3294,20.3646,92800.0
2010-05-27 13:00:00,46.18,46.4,46.04,46.35,153700.0,20.3558,20.4528,20.2941,20.4307,153700.0
2010-05-27 13:30:00,46.35,46.44,46.32,46.4,139200.0,20.4307,20.4704,20.4175,20.4528,139200.0
2010-05-27 14:00:00,46.42,46.5,46.4,46.44,176600.0,20.4616,20.4969,20.4528,20.4704,176600.0
2010-05-27 14:30:00,46.44,46.48,46.37,46.37,184500.0,20.4704,20.4881,20.4396,20.4396,184500.0
2010-05-27 15:00:00,46.37,46.44,46.17,46.24,280300.0,20.4396,20.4704,20.3514,20.3823,280300.0
2010-05-27 15:30:00,46.23,46.52,46.21,46.49,734500.0,20.3779,20.5057,20.369,20.4925,734500.0
2010-05-28 09:30:00,46.19,46.19,45.88,46.08,246800.0,20.3602,20.3602,20.2236,20.3117,246800.0
2010-05-28 10:00:00,46.07,46.21,45.93,45.94,188500.0,20.3073,20.369,20.2456,20.25,188500.0
2010-05-28 10:30:00,45.93,46.07,45.52,45.63,337500.0,20.2456,20.3073,20.0649,20.1134,337500.0
2010-05-28 11:00:00,45.63,45.74,45.45,45.57,273600.0,20.1134,20.1619,20.034,20.0869,273600.0
2010-05-28 11:30:00,45.57,45.65,45.47,45.64,223300.0,20.0869,20.1222,20.0429,20.1178,223300.0
2010-05-28 12:00:00,45.64,45.73,45.58,45.7,103000.0,20.1178,20.1575,20.0913,20.1442,103000.0
2010-05-28 12:30:00,45.7,45.73,45.16,45.49,282300.0,20.1442,20.1575,19.9062,20.0517,282300.0
2010-05-28 13:00:00,45.51,45.65,45.47,45.61,75200.0,20.0605,20.1222,20.0429,20.1046,75200.0
2010-05-28 13:30:00,45.61,45.62,45.44,45.44,64300.0,20.1046,20.109,20.0296,20.0296,64300.0
2010-05-28 14:00:00,45.41,45.52,45.3,45.5,106800.0,20.0164,20.0649,19.9679,20.0561,106800.0
2010-05-28 14:30:00,45.49,45.78,45.46,45.62,165900.0,20.0517,20.1795,20.0384,20.109,165900.0
2010-05-28 15:00:00,45.61,45.89,45.58,45.84,283700.0,20.1046,20.228,20.0913,20.2059,283700.0
2010-05-28 15:30:00,45.83,45.93,45.35,45.4,521100.0,20.2015,20.2456,19.99,20.012,521100.0
2010-06-01 09:30:00,46.03,46.17,45.89,45.96,361600.0,20.2897,20.3514,20.228,20.2588,361600.0
2010-06-01 10:00:00,45.97,46.5,45.97,46.42,372900.0,20.2632,20.4969,20.2632,20.4616,372900.0
2010-06-01 10:30:00,46.44,46.59,46.35,46.56,356700.0,20.4704,20.5365,20.4307,20.5233,356700.0
2010-06-01 11:00:00,46.55,46.77,46.36,46.73,356200.0,20.5189,20.6159,20.4352,20.5982,356200.0
2010-06-01 11:30:00,46.72,46.74,46.36,46.39,275500.0,20.5938,20.6027,20.4352,20.4484,275500.0
2010-06-01 12:00:00,46.39,46.63,46.35,46.61,122800.0,20.4484,20.5542,20.4307,20.5454,122800.0
2010-06-01 12:30:00,46.61,46.69,46.43,46.43,53900.0,20.5454,20.5806,20.466,20.466,53900.0
2010-06-01 13:00:00,46.44,46.76,46.44,46.75,115100.0,20.4704,20.6115,20.4704,20.6071,115100.0
2010-06-01 13:30:00,46.76,46.77,46.4,46.44,214300.0,20.6115,20.6159,20.4528,20.4704,214300.0
2010-06-01 14:00:00,46.43,46.43,46.17,46.36,248400.0,20.466,20.466,20.3514,20.4352,248400.0
2010-06-01 14:30:00,46.36,46.49,46.15,46.31,141000.0,20.4352,20.4925,20.3426,20.4131,141000.0
2010-06-01 15:00:00,46.31,46.35,45.98,46.07,229200.0,20.4131,20.4307,20.2677,20.3073,229200.0
2010-06-01 15:30:00,46.06,46.21,45.67,45.68,520900.0,20.3029,20.369,20.131,20.1354,520900.0
2010-06-02 09:30:00,45.82,45.89,45.66,45.72,260600.0,20.1971,20.228,20.1266,20.153,260600.0
2010-06-02 10:00:00,45.74,46.12,45.62,46.0,297600.0,20.1619,20.3294,20.109,20.2765,297600.0
2010-06-02 10:30:00,46.0,46.22,45.88,45.99,195400.0,20.2765,20.3734,20.2236,20.2721,195400.0
2010-06-02 11:00:00,45.99,46.37,45.92,46.21,260900.0,20.2721,20.4396,20.2412,20.369,260900.0
2010-06-02 11:30:00,46.21,46.47,46.16,46.4,141000.0,20.369,20.4836,20.347,20.4528,141000.0
2010-06-02 12:00:00,46.4,46.52,46.35,46.38,101000.0,20.4528,20.5057,20.4307,20.444,101000.0
2010-06-02 12:30:00,46.37,46.44,46.34,46.34,83500.0,20.4396,20.4704,20.4263,20.4263,83500.0
2010-06-02 13:00:00,46.35,46.42,46.24,46.25,73800.0,20.4307,20.4616,20.3823,20.3867,73800.0
2010-06-02 13:30:00,46.27,46.31,46.11,46.13,49100.0,20.3955,20.4131,20.325,20.3338,49100.0
2010-06-02 14:00:00,46.14,46.19,46.01,46.16,84200.0,20.3382,20.3602,20.2809,20.347,84200.0
2010-06-02 14:30:00,46.17,46.59,46.14,46.56,161800.0,20.3514,20.5365,20.3382,20.5233,161800.0
2010-06-02 15:00:00,46.57,46.68,46.5,46.59,210800.0,20.5277,20.5762,20.4969,20.5365,210800.0
2010-06-02 15:30:00,46.58,46.78,46.46,46.78,590600.0,20.5321,20.6203,20.4792,20.6203,590600.0
2010-06-03 09:30:00,47.15,47.28,46.97,47.28,317500.0,20.7834,20.8407,20.704,20.8407,317500.0
2010-06-03 10:00:00,47.28,47.3,46.81,46.83,445800.0,20.8407,20.8495,20.6335,20.6423,445800.0
2010-06-03 10:30:00,46.82,46.95,46.67,46.88,261600.0,20.6379,20.6952,20.5718,20.6644,261600.0
2010-06-03 11:00:00,46.88,47.06,46.65,46.67,203800.0,20.6644,20.7437,20.563,20.5718,203800.0
2010-06-03 11:30:00,46.68,46.89,46.65,46.67,259100.0,20.5762,20.6688,20.563,20.5718,259100.0
2010-06-03 12:00:00,46.67,46.67,46.24,46.3,119200.0,20.5718,20.5718,20.3823,20.4087,119200.0
2010-06-03 12:30:00,46.29,46.42,46.24,46.32,54800.0,20.4043,20.4616,20.3823,20.4175,54800.0
2010-06-03 13:00:00,46.32,46.4,46.23,46.29,57800.0,20.4175,20.4528,20.3779,20.4043,57800.0
2010-06-03 13:30:00,46.31,46.5,46.29,46.44,55600.0,20.4131,20.4969,20.4043,20.4704,55600.0
2010-06-03 14:00:00,46.44,46.6,46.4,46.49,84200.0,20.4704,20.5409,20.4528,20.4925,84200.0
2010-06-03 14:30:00,46.45,46.64,46.44,46.56,114500.0,20.4748,20.5586,20.4704,20.5233,114500.0
2010-06-03 15:00:00,46.57,46.67,46.41,46.65,155600.0,20.5277,20.5718,20.4572,20.563,155600.0
2010-06-03 15:30:00,46.66,46.66,46.39,46.55,329400.0,20.5674,20.5674,20.4484,20.5189,329400.0
2010-06-04 09:30:00,45.83,46.03,45.71,45.89,339800.0,20.2015,20.2897,20.1486,20.228,339800.0
2010-06-04 10:00:00,45.88,46.14,45.65,46.03,352700.0,20.2236,20.3382,20.1222,20.2897,352700.0
2010-06-04 10:30:00,46.04,46.12,45.79,45.79,362400.0,20.2941,20.3294,20.1839,20.1839,362400.0
2010-06-04 11:00:00,45.8,45.88,45.62,45.72,234600.0,20.1883,20.2236,20.109,20.153,234600.0
2010-06-04 11:30:00,45.71,45.9,45.67,45.77,167200.0,20.1486,20.2324,20.131,20.1751,167200.0
2010-06-04 12:00:00,45.76,45.81,45.61,45.71,87800.0,20.1707,20.1927,20.1046,20.1486,87800.0
2010-06-04 12:30:00,45.7,45.72,45.59,45.69,74800.0,20.1442,20.153,20.0957,20.1398,74800.0
2010-06-04 13:00:00,45.7,45.7,45.55,45.66,101500.0,20.1442,20.1442,20.0781,20.1266,101500.0
2010-06-04 13:30:00,45.66,45.7,45.57,45.65,104600.0,20.1266,20.1442,20.0869,20.1222,104600.0
2010-06-04 14:00:00,45.65,45.69,45.51,45.54,134100.0,20.1222,20.1398,20.0605,20.0737,134100.0
2010-06-04 14:30:00,45.53,45.63,45.3,45.34,207500.0,20.0693,20.1134,19.9679,19.9855,207500.0
2010-06-04 15:00:00,45.34,45.54,45.19,45.2,409900.0,19.9855,20.0737,19.9194,19.9238,409900.0
2010-06-04 15:30:00,45.2,45.3,45.09,45.3,1175700.0,19.9238,19.9679,19.8753,19.9679,1175700.0
2010-06-07 09:30:00,45.84,45.9,45.4,45.82,296200.0,20.2059,20.2324,20.012,20.1971,296200.0
2010-06-07 10:00:00,45.84,46.15,45.75,45.91,419900.0,20.2059,20.3426,20.1663,20.2368,419900.0
2010-06-07 10:30:00,45.92,45.95,45.58,45.61,297000.0,20.2412,20.2544,20.0913,20.1046,297000.0
2010-06-07 11:00:00,45.58,45.73,45.55,45.61,247900.0,20.0913,20.1575,20.0781,20.1046,247900.0
2010-06-07 11:30:00,45.6,45.79,45.55,45.7,91500.0,20.1002,20.1839,20.0781,20.1442,91500.0
2010-06-07 12:00:00,45.73,45.86,45.63,45.65,41800.0,20.1575,20.2148,20.1134,20.1222,41800.0
2010-06-07 12:30:00,45.65,45.73,45.63,45.67,43600.0,20.1222,20.1575,20.1134,20.131,43600.0
2010-06-07 13:00:00,45.65,45.72,45.58,45.7,40800.0,20.1222,20.153,20.0913,20.1442,40800.0
2010-06-07 13:30:00,45.71,45.73,45.44,45.49,83900.0,20.1486,20.1575,20.0296,20.0517,83900.0
2010-06-07 14:00:00,45.48,45.57,45.41,45.5,56200.0,20.0473,20.0869,20.0164,20.0561,56200.0
2010-06-07 14:30:00,45.51,45.53,45.2,45.22,221700.0,20.0605,20.0693,19.9238,19.9327,221700.0
2010-06-07 15:00:00,45.24,45.41,45.01,45.01,259300.0,19.9415,20.0164,19.8401,19.8401,259300.0
2010-06-07 15:30:00,45.01,45.15,44.87,44.96,525000.0,19.8401,19.9018,19.7784,19.818,525000.0
2010-06-08 09:30:00,45.46,45.66,45.17,45.29,348400.0,20.0384,20.1266,19.9106,19.9635,348400.0
2010-06-08 10:00:00,45.31,45.59,45.19,45.3,334200.0,19.9723,20.0957,19.9194,19.9679,334200.0
2010-06-08 10:30:00,45.32,45.39,45.12,45.3,282800.0,19.9767,20.0076,19.8886,19.9679,282800.0
2010-06-08 11:00:00,45.27,45.62,45.07,45.56,346400.0,19.9547,20.109,19.8665,20.0825,346400.0
2010-06-08 11:30:00,45.54,45.72,45.37,45.62,484200.0,20.0737,20.153,19.9988,20.109,484200.0
2010-06-08 12:00:00,45.63,45.69,45.34,45.36,109800.0,20.1134,20.1398,19.9855,19.9944,109800.0
2010-06-08 12:30:00,45.34,45.55,45.33,45.52,85500.0,19.9855,20.0781,19.9811,20.0649,85500.0
2010-06-08 13:00:00,45.51,45.55,45.25,45.28,75000.0,20.0605,20.0781,19.9459,19.9591,75000.0
2010-06-08 13:30:00,45.28,45.29,45.01,45.23,155900.0,19.9591,19.9635,19.8401,19.9371,155900.0
2010-06-08 14:00:00,45.25,45.48,45.06,45.4,117300.0,19.9459,20.0473,19.8621,20.012,117300.0
2010-06-08 14:30:00,45.39,45.57,45.24,45.27,156900.0,20.0076,20.0869,19.9415,19.9547,156900.0
2010-06-08 15:00:00,45.29,45.58,45.21,45.57,243500.0,19.9635,20.0913,19.9282,20.0869,243500.0
2010-06-08 15:30:00,45.57,45.97,45.51,45.96,712300.0,20.0869,20.2632,20.0605,20.2588,712300.0
2010-06-09 09:30:00,46.52,46.64,46.43,46.5,431600.0,20.5057,20.5586,20.466,20.4969,431600.0
2010-06-09 10:00:00,46.5,46.59,46.29,46.49,242200.0,20.4969,20.5365,20.4043,20.4925,242200.0
2010-06-09 10:30:00,46.5,46.64,46.29,46.64,352500.0,20.4969,20.5586,20.4043,20.5586,352500.0
2010-06-09 11:00:00,46.64,46.84,46.59,46.83,240700.0,20.5586,20.6467,20.5365,20.6423,240700.0
2010-06-09 11:30:00,46.82,46.85,46.48,46.5,136600.0,20.6379,20.6511,20.4881,20.4969,136600.0
2010-06-09 12:00:00,46.51,46.61,46.38,46.54,57500.0,20.5013,20.5454,20.444,20.5145,57500.0
2010-06-09 12:30:00,46.53,46.53,46.31,46.35,54100.0,20.5101,20.5101,20.4131,20.4307,54100.0
2010-06-09 13:00:00,46.35,46.48,46.31,46.41,71800.0,20.4307,20.4881,20.4131,20.4572,71800.0
2010-06-09 13:30:00,46.38,46.41,46.16,46.19,154400.0,20.444,20.4572,20.347,20.3602,154400.0
2010-06-09 14:00:00,46.25,46.3,46.05,46.3,157800.0,20.3867,20.4087,20.2985,20.4087,157800.0
2010-06-09 14:30:00,46.29,46.31,45.88,45.89,130900.0,20.4043,20.4131,20.2236,20.228,130900.0
2010-06-09 15:00:00,45.88,46.02,45.61,45.88,248400.0,20.2236,20.2853,20.1046,20.2236,248400.0
2010-06-09 15:30:00,45.89,45.9,45.55,45.77,356400.0,20.228,20.2324,20.0781,20.1751,356400.0
2010-06-10 09:30:00,47.18,47.45,47.05,47.44,521900.0,20.7966,20.9156,20.7393,20.9112,521900.0
2010-06-10 10:00:00,47.45,47.6,47.14,47.17,447900.0,20.9156,20.9817,20.779,20.7922,447900.0
2010-06-10 10:30:00,47.17,47.33,47.05,47.12,208900.0,20.7922,20.8627,20.7393,20.7702,208900.0
2010-06-10 11:00:00,47.13,47.31,47.08,47.12,166400.0,20.7746,20.8539,20.7525,20.7702,166400.0
2010-06-10 11:30:00,47.1,47.25,47.03,47.12,147200.0,20.7613,20.8275,20.7305,20.7702,147200.0
2010-06-10 12:00:00,47.14,47.17,46.91,47.06,56800.0,20.779,20.7922,20.6776,20.7437,56800.0
2010-06-10 12:30:00,47.1,47.11,46.81,46.93,52100.0,20.7613,20.7658,20.6335,20.6864,52100.0
2010-06-10 13:00:00,46.95,47.0,46.79,47.0,69100.0,20.6952,20.7173,20.6247,20.7173,69100.0
2010-06-10 13:30:00,47.0,47.15,46.99,47.1,118800.0,20.7173,20.7834,20.7129,20.7613,118800.0
2010-06-10 14:00:00,47.09,47.15,46.97,47.11,44000.0,20.7569,20.7834,20.704,20.7658,44000.0
2010-06-10 14:30:00,47.11,47.34,47.08,47.25,156300.0,20.7658,20.8671,20.7525,20.8275,156300.0
2010-06-10 15:00:00,47.25,47.45,47.18,47.35,258000.0,20.8275,20.9156,20.7966,20.8715,258000.0
2010-06-10 15:30:00,47.35,47.44,47.19,47.33,559500.0,20.8715,20.9112,20.801,20.8627,559500.0
2010-06-11 09:30:00,46.8,47.26,46.75,47.26,298200.0,20.6291,20.8319,20.6071,20.8319,298200.0
2010-06-11 10:00:00,47.26,47.48,47.17,47.46,231800.0,20.8319,20.9288,20.7922,20.92,231800.0
2010-06-11 10:30:00,47.45,47.51,47.19,47.21,144700.0,20.9156,20.9421,20.801,20.8098,144700.0
2010-06-11 11:00:00,47.22,47.22,46.92,46.93,174400.0,20.8142,20.8142,20.682,20.6864,174400.0
2010-06-11 11:30:00,46.93,47.2,46.93,47.18,80100.0,20.6864,20.8054,20.6864,20.7966,80100.0
2010-06-11 12:00:00,47.2,47.22,46.98,47.01,67300.0,20.8054,20.8142,20.7084,20.7217,67300.0
2010-06-11 12:30:00,47.01,47.11,46.9,47.07,37300.0,20.7217,20.7658,20.6732,20.7481,37300.0
2010-06-11 13:00:00,47.07,47.19,47.07,47.11,30800.0,20.7481,20.801,20.7481,20.7658,30800.0
2010-06-11 13:30:00,47.11,47.12,46.91,46.96,26700.0,20.7658,20.7702,20.6776,20.6996,26700.0
2010-06-11 14:00:00,46.94,47.04,46.84,46.92,44500.0,20.6908,20.7349,20.6467,20.682,44500.0
2010-06-11 14:30:00,46.92,47.08,46.9,46.99,55800.0,20.682,20.7525,20.6732,20.7129,55800.0
2010-06-11 15:00:00,46.99,47.09,46.93,47.04,116500.0,20.7129,20.7569,20.6864,20.7349,116500.0
2010-06-11 15:30:00,47.03,47.29,47.03,47.27,339800.0,20.7305,20.8451,20.7305,20.8363,339800.0
2010-06-14 09:30:00,47.92,47.92,47.56,47.63,289700.0,21.1228,21.1228,20.9641,20.995,289700.0
2010-06-14 10:00:00,47.61,48.04,47.6,47.91,258800.0,20.9861,21.1757,20.9817,21.1184,258800.0
2010-06-14 10:30:00,47.93,48.07,47.77,48.04,215400.0,21.1272,21.1889,21.0567,21.1757,215400.0
2010-06-14 11:00:00,48.05,48.23,48.02,48.1,315800.0,21.1801,21.2594,21.1669,21.2021,315800.0
2010-06-14 11:30:00,48.12,48.17,48.0,48.01,102700.0,21.211,21.233,21.1581,21.1625,102700.0
2010-06-14 12:00:00,47.99,48.06,47.88,47.92,67300.0,21.1536,21.1845,21.1052,21.1228,67300.0
2010-06-14 12:30:00,47.93,47.95,47.67,47.67,70800.0,21.1272,21.136,21.0126,21.0126,70800.0
2010-06-14 13:00:00,47.67,47.75,47.56,47.65,120700.0,21.0126,21.0479,20.9641,21.0038,120700.0
2010-06-14 13:30:00,47.65,47.73,47.44,47.44,91100.0,21.0038,21.039,20.9112,20.9112,91100.0
2010-06-14 14:00:00,47.42,47.54,47.37,47.54,152200.0,20.9024,20.9553,20.8804,20.9553,152200.0
2010-06-14 14:30:00,47.53,47.6,47.38,47.58,94100.0,20.9509,20.9817,20.8848,20.9729,94100.0
2010-06-14 15:00:00,47.58,47.69,47.44,47.5,110600.0,20.9729,21.0214,20.9112,20.9377,110600.0
2010-06-14 15:30:00,47.51,47.52,47.28,47.33,323600.0,20.9421,20.9465,20.8407,20.8627,323600.0
2010-06-15 09:30:00,48.06,48.3,48.02,48.19,301700.0,21.1845,21.2903,21.1669,21.2418,301700.0
2010-06-15 10:00:00,48.18,48.21,47.93,48.07,226200.0,21.2374,21.2506,21.1272,21.1889,226200.0
2010-06-15 10:30:00,48.09,48.41,48.06,48.41,325200.0,21.1977,21.3388,21.1845,21.3388,325200.0
2010-06-15 11:00:00,48.41,48.44,48.24,48.24,279400.0,21.3388,21.352,21.2638,21.2638,279400.0
2010-06-15 11:30:00,48.22,48.33,48.14,48.24,102000.0,21.255,21.3035,21.2198,21.2638,102000.0
2010-06-15 12:00:00,48.23,48.35,48.2,48.22,59700.0,21.2594,21.3123,21.2462,21.255,59700.0
2010-06-15 12:30:00,48.22,48.24,48.11,48.22,62400.0,21.255,21.2638,21.2065,21.255,62400.0
2010-06-15 13:00:00,48.22,48.39,48.16,48.29,87000.0,21.255,21.33,21.2286,21.2859,87000.0
2010-06-15 13:30:00,48.3,48.34,48.25,48.27,52200.0,21.2903,21.3079,21.2683,21.2771,52200.0
2010-06-15 14:00:00,48.26,48.47,48.26,48.4,128600.0,21.2727,21.3652,21.2727,21.3344,128600.0
2010-06-15 14:30:00,48.39,48.41,48.3,48.32,166300.0,21.33,21.3388,21.2903,21.2991,166300.0
2010-06-15 15:00:00,48.32,48.43,48.28,48.42,142800.0,21.2991,21.3476,21.2815,21.3432,142800.0
2010-06-15 15:30:00,48.41,48.47,48.37,48.43,448200.0,21.3388,21.3652,21.3211,21.3476,448200.0
2010-06-16 09:30:00,48.14,48.18,47.93,48.07,185900.0,21.2198,21.2374,21.1272,21.1889,185900.0
2010-06-16 10:00:00,48.08,48.23,47.86,47.91,245900.0,21.1933,21.2594,21.0963,21.1184,245900.0
2010-06-16 10:30:00,47.89,47.92,47.71,47.8,144000.0,21.1096,21.1228,21.0302,21.0699,144000.0
2010-06-16 11:00:00,47.81,48.02,47.75,48.02,223300.0,21.0743,21.1669,21.0479,21.1669,223300.0
2010-06-16 11:30:00,48.01,48.1,47.99,48.06,138400.0,21.1625,21.2021,21.1536,21.1845,138400.0
2010-06-16 12:00:00,48.06,48.22,48.05,48.07,119800.0,21.1845,21.255,21.1801,21.1889,119800.0
2010-06-16 12:30:00,48.08,48.08,47.93,48.03,108400.0,21.1933,21.1933,21.1272,21.1713,108400.0
2010-06-16 13:00:00,48.03,48.09,47.98,48.05,127100.0,21.1713,21.1977,21.1492,21.1801,127100.0
2010-06-16 13:30:00,48.05,48.2,48.0,48.2,140200.0,21.1801,21.2462,21.1581,21.2462,140200.0
2010-06-16 14:00:00,48.21,48.25,48.13,48.17,61400.0,21.2506,21.2683,21.2154,21.233,61400.0
2010-06-16 14:30:00,48.18,48.24,48.03,48.1,95900.0,21.2374,21.2638,21.1713,21.2021,95900.0
2010-06-16 15:00:00,48.11,48.11,47.86,47.9,151600.0,21.2065,21.2065,21.0963,21.114,151600.0
2010-06-16 15:30:00,47.9,48.03,47.85,47.98,555200.0,21.114,21.1713,21.0919,21.1492,555200.0
2010-06-17 09:30:00,48.38,48.45,48.06,48.36,217800.0,21.3256,21.3564,21.1845,21.3167,217800.0
2010-06-17 10:00:00,48.36,48.36,47.84,47.87,344300.0,21.3167,21.3167,21.0875,21.1008,344300.0
2010-06-17 10:30:00,47.88,47.96,47.72,47.91,216500.0,21.1052,21.1404,21.0346,21.1184,216500.0
2010-06-17 11:00:00,47.9,48.13,47.8,48.03,152100.0,21.114,21.2154,21.0699,21.1713,152100.0
2010-06-17 11:30:00,48.03,48.13,48.01,48.01,104800.0,21.1713,21.2154,21.1625,21.1625,104800.0
2010-06-17 12:00:00,48.0,48.04,47.9,47.92,53100.0,21.1581,21.1757,21.114,21.1228,53100.0
2010-06-17 12:30:00,47.92,47.94,47.76,47.85,53700.0,21.1228,21.1316,21.0523,21.0919,53700.0
2010-06-17 13:00:00,47.84,48.01,47.8,47.97,46800.0,21.0875,21.1625,21.0699,21.1448,46800.0
2010-06-17 13:30:00,47.98,48.14,47.94,48.14,47000.0,21.1492,21.2198,21.1316,21.2198,47000.0
2010-06-17 14:00:00,48.14,48.17,47.96,47.97,60800.0,21.2198,21.233,21.1404,21.1448,60800.0
2010-06-17 14:30:00,47.97,48.06,47.86,47.93,65400.0,21.1448,21.1845,21.0963,21.1272,65400.0
2010-06-17 15:00:00,47.91,47.93,47.76,47.78,75700.0,21.1184,21.1272,21.0523,21.0611,75700.0
2010-06-17 15:30:00,47.78,48.14,47.78,48.11,291000.0,21.0611,21.2198,21.0611,21.2065,291000.0
2010-06-18 09:30:00,48.28,48.31,48.11,48.11,183600.0,21.2815,21.2947,21.2065,21.2065,183600.0
2010-06-18 10:00:00,48.11,48.31,48.02,48.3,134600.0,21.2065,21.2947,21.1669,21.2903,134600.0
2010-06-18 10:30:00,48.29,48.37,48.15,48.21,75500.0,21.2859,21.3211,21.2242,21.2506,75500.0
2010-06-18 11:00:00,48.21,48.22,47.97,47.99,89400.0,21.2506,21.255,21.1448,21.1536,89400.0
2010-06-18 11:30:00,47.98,48.11,47.98,48.05,72600.0,21.1492,21.2065,21.1492,21.1801,72600.0
2010-06-18 12:00:00,48.05,48.16,47.95,47.96,58800.0,21.1801,21.2286,21.136,21.1404,58800.0
2010-06-18 12:30:00,47.97,48.09,47.91,48.07,72900.0,21.1448,21.1977,21.1184,21.1889,72900.0
2010-06-18 13:00:00,48.06,48.1,48.0,48.0,61400.0,21.1845,21.2021,21.1581,21.1581,61400.0
2010-06-18 13:30:00,48.02,48.16,48.0,48.08,28900.0,21.1669,21.2286,21.1581,21.1933,28900.0
2010-06-18 14:00:00,48.07,48.18,48.05,48.14,57100.0,21.1889,21.2374,21.1801,21.2198,57100.0
2010-06-18 14:30:00,48.13,48.14,48.05,48.05,78800.0,21.2154,21.2198,21.1801,21.1801,78800.0
2010-06-18 15:00:00,48.04,48.11,47.97,48.1,115000.0,21.1757,21.2065,21.1448,21.2021,115000.0
2010-06-18 15:30:00,48.11,48.13,47.98,48.0,371500.0,21.2065,21.2154,21.1492,21.1581,371500.0
2010-06-21 09:30:00,48.84,48.92,48.75,48.88,267400.0,21.5283,21.5636,21.4887,21.546,267400.0
2010-06-21 10:00:00,48.88,48.95,48.68,48.68,152100.0,21.546,21.5768,21.4578,21.4578,152100.0
2010-06-21 10:30:00,48.68,48.82,48.62,48.76,255000.0,21.4578,21.5195,21.4313,21.4931,255000.0
2010-06-21 11:00:00,48.75,48.89,48.69,48.78,137500.0,21.4887,21.5504,21.4622,21.5019,137500.0
2010-06-21 11:30:00,48.79,48.93,48.78,48.89,157600.0,21.5063,21.568,21.5019,21.5504,157600.0
2010-06-21 12:00:00,48.9,48.92,48.63,48.65,124200.0,21.5548,21.5636,21.4358,21.4446,124200.0
2010-06-21 12:30:00,48.65,48.69,48.49,48.59,65700.0,21.4446,21.4622,21.374,21.4181,65700.0
2010-06-21 13:00:00,48.58,48.65,48.53,48.63,46100.0,21.4137,21.4446,21.3917,21.4358,46100.0
2010-06-21 13:30:00,48.63,48.65,48.4,48.47,81300.0,21.4358,21.4446,21.3344,21.3652,81300.0
2010-06-21 14:00:00,48.47,48.64,48.42,48.54,67800.0,21.3652,21.4402,21.3432,21.3961,67800.0
2010-06-21 14:30:00,48.54,48.58,48.36,48.42,126600.0,21.3961,21.4137,21.3167,21.3432,126600.0
2010-06-21 15:00:00,48.41,48.46,48.07,48.17,357700.0,21.3388,21.3608,21.1889,21.233,357700.0
2010-06-21 15:30:00,48.17,48.39,48.07,48.39,595300.0,21.233,21.33,21.1889,21.33,595300.0
2010-06-22 09:30:00,48.63,48.81,48.51,48.67,187400.0,21.4358,21.5151,21.3829,21.4534,187400.0
2010-06-22 10:00:00,48.66,48.69,48.49,48.62,206900.0,21.449,21.4622,21.374,21.4313,206900.0
2010-06-22 10:30:00,48.62,48.77,48.52,48.72,115000.0,21.4313,21.4975,21.3873,21.4754,115000.0
2010-06-22 11:00:00,48.72,49.06,48.67,49.06,286400.0,21.4754,21.6253,21.4534,21.6253,286400.0
2010-06-22 11:30:00,49.05,49.07,48.86,48.93,146100.0,21.6209,21.6297,21.5371,21.568,146100.0
2010-06-22 12:00:00,48.93,48.99,48.84,48.85,94800.0,21.568,21.5944,21.5283,21.5327,94800.0
2010-06-22 12:30:00,48.85,48.88,48.8,48.86,66000.0,21.5327,21.546,21.5107,21.5371,66000.0
2010-06-22 13:00:00,48.87,48.95,48.84,48.85,68200.0,21.5415,21.5768,21.5283,21.5327,68200.0
2010-06-22 13:30:00,48.87,48.94,48.78,48.88,84400.0,21.5415,21.5724,21.5019,21.546,84400.0
2010-06-22 14:00:00,48.88,48.88,48.6,48.66,90300.0,21.546,21.546,21.4225,21.449,90300.0
2010-06-22 14:30:00,48.66,48.73,48.31,48.41,217400.0,21.449,21.4798,21.2947,21.3388,217400.0
2010-06-22 15:00:00,48.41,48.47,48.27,48.31,153300.0,21.3388,21.3652,21.2771,21.2947,153300.0
2010-06-22 15:30:00,48.3,48.34,48.14,48.25,433500.0,21.2903,21.3079,21.2198,21.2683,433500.0
2010-06-23 09:30:00,48.81,48.82,48.54,48.7,213700.0,21.5151,21.5195,21.3961,21.4666,213700.0
2010-06-23 10:00:00,48.68,48.68,48.23,48.38,291800.0,21.4578,21.4578,21.2594,21.3256,291800.0
2010-06-23 10:30:00,48.38,48.56,48.36,48.49,303300.0,21.3256,21.4049,21.3167,21.374,303300.0
2010-06-23 11:00:00,48.49,48.58,48.41,48.55,236000.0,21.374,21.4137,21.3388,21.4005,236000.0
2010-06-23 11:30:00,48.55,48.57,48.31,48.34,141300.0,21.4005,21.4093,21.2947,21.3079,141300.0
2010-06-23 12:00:00,48.33,48.43,48.28,48.35,94800.0,21.3035,21.3476,21.2815,21.3123,94800.0
2010-06-23 12:30:00,48.35,48.46,48.34,48.45,218500.0,21.3123,21.3608,21.3079,21.3564,218500.0
2010-06-23 13:00:00,48.45,48.5,48.38,48.45,196000.0,21.3564,21.3785,21.3256,21.3564,196000.0
2010-06-23 13:30:00,48.45,48.56,48.37,48.53,132100.0,21.3564,21.4049,21.3211,21.3917,132100.0
2010-06-23 14:00:00,48.52,48.59,48.31,48.53,168200.0,21.3873,21.4181,21.2947,21.3917,168200.0
2010-06-23 14:30:00,48.55,48.85,48.41,48.46,214500.0,21.4005,21.5327,21.3388,21.3608,214500.0
2010-06-23 15:00:00,48.49,48.56,48.26,48.39,374000.0,21.374,21.4049,21.2727,21.33,374000.0
2010-06-23 15:30:00,48.39,48.59,48.28,48.57,552800.0,21.33,21.4181,21.2815,21.4093,552800.0
2010-06-24 09:30:00,48.51,48.51,47.96,48.01,202800.0,21.3829,21.3829,21.1404,21.1625,202800.0
2010-06-24 10:00:00,48.0,48.29,48.0,48.21,219700.0,21.1581,21.2859,21.1581,21.2506,219700.0
2010-06-24 10:30:00,48.2,48.24,47.94,48.03,186300.0,21.2462,21.2638,21.1316,21.1713,186300.0
2010-06-24 11:00:00,48.02,48.02,47.68,47.73,212900.0,21.1669,21.1669,21.017,21.039,212900.0
2010-06-24 11:30:00,47.73,47.96,47.68,47.85,185900.0,21.039,21.1404,21.017,21.0919,185900.0
2010-06-24 12:00:00,47.88,48.06,47.86,47.92,83400.0,21.1052,21.1845,21.0963,21.1228,83400.0
2010-06-24 12:30:00,47.9,48.03,47.82,47.99,66400.0,21.114,21.1713,21.0787,21.1536,66400.0
2010-06-24 13:00:00,47.99,48.12,47.92,48.02,49400.0,21.1536,21.211,21.1228,21.1669,49400.0
2010-06-24 13:30:00,48.02,48.34,48.02,48.31,70300.0,21.1669,21.3079,21.1669,21.2947,70300.0
2010-06-24 14:00:00,48.3,48.31,48.13,48.18,41400.0,21.2903,21.2947,21.2154,21.2374,41400.0
2010-06-24 14:30:00,48.15,48.15,47.88,47.93,86600.0,21.2242,21.2242,21.1052,21.1272,86600.0
2010-06-24 15:00:00,47.93,48.04,47.75,47.98,195000.0,21.1272,21.1757,21.0479,21.1492,195000.0
2010-06-24 15:30:00,47.96,48.03,47.81,47.87,355200.0,21.1404,21.1713,21.0743,21.1008,355200.0
2010-06-25 09:30:00,48.41,48.42,48.05,48.17,172300.0,21.3388,21.3432,21.1801,21.233,172300.0
2010-06-25 10:00:00,48.18,48.43,48.13,48.25,198300.0,21.2374,21.3476,21.2154,21.2683,198300.0
2010-06-25 10:30:00,48.25,48.26,47.97,48.01,154500.0,21.2683,21.2727,21.1448,21.1625,154500.0
2010-06-25 11:00:00,48.02,48.22,47.99,48.19,105400.0,21.1669,21.255,21.1536,21.2418,105400.0
2010-06-25 11:30:00,48.17,48.21,47.95,48.14,62000.0,21.233,21.2506,21.136,21.2198,62000.0
2010-06-25 12:00:00,48.13,48.22,48.06,48.14,52000.0,21.2154,21.255,21.1845,21.2198,52000.0
2010-06-25 12:30:00,48.15,48.29,48.14,48.23,62300.0,21.2242,21.2859,21.2198,21.2594,62300.0
2010-06-25 13:00:00,48.2,48.55,48.2,48.55,73700.0,21.2462,21.4005,21.2462,21.4005,73700.0
2010-06-25 13:30:00,48.55,48.66,48.44,48.57,74100.0,21.4005,21.449,21.352,21.4093,74100.0
2010-06-25 14:00:00,48.57,48.58,48.45,48.53,74200.0,21.4093,21.4137,21.3564,21.3917,74200.0
2010-06-25 14:30:00,48.5,48.58,48.42,48.5,60400.0,21.3785,21.4137,21.3432,21.3785,60400.0
2010-06-25 15:00:00,48.5,48.5,48.27,48.34,140800.0,21.3785,21.3785,21.2771,21.3079,140800.0
2010-06-25 15:30:00,48.35,48.55,48.3,48.5,300900.0,21.3123,21.4005,21.2903,21.3785,300900.0
2010-06-28 09:30:00,48.0,48.12,47.82,47.91,278000.0,21.1581,21.211,21.0787,21.1184,278000.0
2010-06-28 10:00:00,47.91,48.0,47.8,47.96,161600.0,21.1184,21.1581,21.0699,21.1404,161600.0
2010-06-28 10:30:00,47.97,48.14,47.69,48.14,317000.0,21.1448,21.2198,21.0214,21.2198,317000.0
2010-06-28 11:00:00,48.14,48.27,48.05,48.22,148100.0,21.2198,21.2771,21.1801,21.255,148100.0
2010-06-28 11:30:00,48.22,48.4,48.21,48.26,101100.0,21.255,21.3344,21.2506,21.2727,101100.0
2010-06-28 12:00:00,48.27,48.3,48.18,48.3,74700.0,21.2771,21.2903,21.2374,21.2903,74700.0
2010-06-28 12:30:00,48.29,48.3,48.14,48.2,41800.0,21.2859,21.2903,21.2198,21.2462,41800.0
2010-06-28 13:00:00,48.19,48.19,47.93,48.0,83700.0,21.2418,21.2418,21.1272,21.1581,83700.0
2010-06-28 13:30:00,47.98,48.02,47.85,48.01,67500.0,21.1492,21.1669,21.0919,21.1625,67500.0
2010-06-28 14:00:00,48.0,48.11,47.96,48.04,36200.0,21.1581,21.2065,21.1404,21.1757,36200.0
2010-06-28 14:30:00,48.04,48.18,48.0,48.16,53300.0,21.1757,21.2374,21.1581,21.2286,53300.0
2010-06-28 15:00:00,48.16,48.19,47.96,48.0,90600.0,21.2286,21.2418,21.1404,21.1581,90600.0
2010-06-28 15:30:00,48.0,48.1,47.97,48.01,220300.0,21.1581,21.2021,21.1448,21.1625,220300.0
2010-06-29 09:30:00,46.87,47.04,46.54,46.68,391400.0,20.66,20.7349,20.5145,20.5762,391400.0
2010-06-29 10:00:00,46.68,46.68,46.15,46.15,431000.0,20.5762,20.5762,20.3426,20.3426,431000.0
2010-06-29 10:30:00,46.16,46.47,46.15,46.47,279800.0,20.347,20.4836,20.3426,20.4836,279800.0
2010-06-29 11:00:00,46.47,46.75,46.47,46.62,230900.0,20.4836,20.6071,20.4836,20.5498,230900.0
2010-06-29 11:30:00,46.61,46.63,46.24,46.3,246200.0,20.5454,20.5542,20.3823,20.4087,246200.0
2010-06-29 12:00:00,46.31,46.38,46.17,46.28,142300.0,20.4131,20.444,20.3514,20.3999,142300.0
2010-06-29 12:30:00,46.29,46.35,46.25,46.33,136000.0,20.4043,20.4307,20.3867,20.4219,136000.0
2010-06-29 13:00:00,46.33,46.35,46.18,46.25,103900.0,20.4219,20.4307,20.3558,20.3867,103900.0
2010-06-29 13:30:00,46.24,46.33,46.13,46.33,130400.0,20.3823,20.4219,20.3338,20.4219,130400.0
2010-06-29 14:00:00,46.32,46.48,46.31,46.38,91700.0,20.4175,20.4881,20.4131,20.444,91700.0
2010-06-29 14:30:00,46.37,46.37,46.24,46.24,188200.0,20.4396,20.4396,20.3823,20.3823,188200.0
2010-06-29 15:00:00,46.28,46.35,46.07,46.12,451000.0,20.3999,20.4307,20.3073,20.3294,451000.0
2010-06-29 15:30:00,46.12,46.29,45.91,46.19,1220800.0,20.3294,20.4043,20.2368,20.3602,1220800.0
2010-06-30 09:30:00,45.89,46.59,45.89,46.39,183700.0,20.228,20.5365,20.228,20.4484,183700.0
2010-06-30 10:00:00,46.4,46.43,46.27,46.35,119600.0,20.4528,20.466,20.3955,20.4307,119600.0
2010-06-30 10:30:00,46.33,46.47,46.08,46.1,133400.0,20.4219,20.4836,20.3117,20.3206,133400.0
2010-06-30 11:00:00,46.1,46.35,46.06,46.14,143800.0,20.3206,20.4307,20.3029,20.3382,143800.0
2010-06-30 11:30:00,46.17,46.29,46.08,46.08,102100.0,20.3514,20.4043,20.3117,20.3117,102100.0
2010-06-30 12:00:00,46.1,46.16,46.06,46.08,54100.0,20.3206,20.347,20.3029,20.3117,54100.0
2010-06-30 12:30:00,46.09,46.11,45.97,46.03,74500.0,20.3161,20.325,20.2632,20.2897,74500.0
2010-06-30 13:00:00,46.02,46.05,45.95,46.01,47300.0,20.2853,20.2985,20.2544,20.2809,47300.0
2010-06-30 13:30:00,46.02,46.04,45.88,46.0,92400.0,20.2853,20.2941,20.2236,20.2765,92400.0
2010-06-30 14:00:00,45.99,46.06,45.8,45.87,126000.0,20.2721,20.3029,20.1883,20.2192,126000.0
2010-06-30 14:30:00,45.88,45.97,45.84,45.93,100500.0,20.2236,20.2632,20.2059,20.2456,100500.0
2010-06-30 15:00:00,45.93,45.98,45.77,45.79,115900.0,20.2456,20.2677,20.1751,20.1839,115900.0
2010-06-30 15:30:00,45.78,45.82,45.46,45.57,627600.0,20.1795,20.1971,20.0384,20.0869,627600.0
2010-07-01 09:30:00,46.1,46.26,45.95,46.0,241000.0,20.3206,20.3911,20.2544,20.2765,241000.0
2010-07-01 10:00:00,45.99,45.99,45.59,45.82,371500.0,20.2721,20.2721,20.0957,20.1971,371500.0
2010-07-01 10:30:00,45.82,45.84,45.38,45.42,370500.0,20.1971,20.2059,20.0032,20.0208,370500.0
2010-07-01 11:00:00,45.39,45.61,45.26,45.49,311100.0,20.0076,20.1046,19.9503,20.0517,311100.0
2010-07-01 11:30:00,45.48,45.6,45.37,45.52,144100.0,20.0473,20.1002,19.9988,20.0649,144100.0
2010-07-01 12:00:00,45.51,45.52,45.36,45.46,197100.0,20.0605,20.0649,19.9944,20.0384,197100.0
2010-07-01 12:30:00,45.46,45.77,45.41,45.59,277800.0,20.0384,20.1751,20.0164,20.0957,277800.0
2010-07-01 13:00:00,45.61,45.67,45.45,45.53,180700.0,20.1046,20.131,20.034,20.0693,180700.0
2010-07-01 13:30:00,45.53,45.75,45.52,45.72,195600.0,20.0693,20.1663,20.0649,20.153,195600.0
2010-07-01 14:00:00,45.71,45.84,45.65,45.73,142300.0,20.1486,20.2059,20.1222,20.1575,142300.0
2010-07-01 14:30:00,45.73,45.79,45.43,45.62,183700.0,20.1575,20.1839,20.0252,20.109,183700.0
2010-07-01 15:00:00,45.62,45.75,45.54,45.73,234100.0,20.109,20.1663,20.0737,20.1575,234100.0
2010-07-01 15:30:00,45.72,45.96,45.67,45.9,583500.0,20.153,20.2588,20.131,20.2324,583500.0
2010-07-02 09:30:00,46.05,46.23,45.78,45.91,210600.0,20.2985,20.3779,20.1795,20.2368,210600.0
2010-07-02 10:00:00,45.88,46.15,45.69,45.84,212500.0,20.2236,20.3426,20.1398,20.2059,212500.0
2010-07-02 10:30:00,45.84,45.9,45.65,45.69,167800.0,20.2059,20.2324,20.1222,20.1398,167800.0
2010-07-02 11:00:00,45.69,45.71,45.38,45.39,153400.0,20.1398,20.1486,20.0032,20.0076,153400.0
2010-07-02 11:30:00,45.39,45.57,45.33,45.53,145700.0,20.0076,20.0869,19.9811,20.0693,145700.0
2010-07-02 12:00:00,45.52,45.61,45.46,45.52,113100.0,20.0649,20.1046,20.0384,20.0649,113100.0
2010-07-02 12:30:00,45.52,45.53,45.39,45.49,94600.0,20.0649,20.0693,20.0076,20.0517,94600.0
2010-07-02 13:00:00,45.49,45.55,45.36,45.44,102000.0,20.0517,20.0781,19.9944,20.0296,102000.0
2010-07-02 13:30:00,45.44,45.63,45.44,45.61,71900.0,20.0296,20.1134,20.0296,20.1046,71900.0
2010-07-02 14:00:00,45.61,45.65,45.53,45.6,74700.0,20.1046,20.1222,20.0693,20.1002,74700.0
2010-07-02 14:30:00,45.61,45.63,45.51,45.63,81900.0,20.1046,20.1134,20.0605,20.1134,81900.0
2010-07-02 15:00:00,45.62,45.83,45.59,45.76,125400.0,20.109,20.2015,20.0957,20.1707,125400.0
2010-07-02 15:30:00,45.75,45.96,45.68,45.69,263300.0,20.1663,20.2588,20.1354,20.1398,263300.0
2010-07-06 09:30:00,46.64,46.71,46.35,46.56,223100.0,20.5586,20.5894,20.4307,20.5233,223100.0
2010-07-06 10:00:00,46.56,46.94,46.5,46.79,236100.0,20.5233,20.6908,20.4969,20.6247,236100.0
2010-07-06 10:30:00,46.78,46.9,46.67,46.7,191200.0,20.6203,20.6732,20.5718,20.585,191200.0
2010-07-06 11:00:00,46.69,46.74,46.49,46.58,155100.0,20.5806,20.6027,20.4925,20.5321,155100.0
2010-07-06 11:30:00,46.58,46.77,46.58,46.68,152700.0,20.5321,20.6159,20.5321,20.5762,152700.0
2010-07-06 12:00:00,46.69,46.77,46.5,46.55,59800.0,20.5806,20.6159,20.4969,20.5189,59800.0
2010-07-06 12:30:00,46.54,46.58,46.32,46.32,118700.0,20.5145,20.5321,20.4175,20.4175,118700.0
2010-07-06 13:00:00,46.34,46.38,46.22,46.35,95400.0,20.4263,20.444,20.3734,20.4307,95400.0
2010-07-06 13:30:00,46.35,46.38,46.06,46.11,81200.0,20.4307,20.444,20.3029,20.325,81200.0
2010-07-06 14:00:00,46.12,46.25,45.98,46.21,80300.0,20.3294,20.3867,20.2677,20.369,80300.0
2010-07-06 14:30:00,46.22,46.32,46.11,46.12,94400.0,20.3734,20.4175,20.325,20.3294,94400.0
2010-07-06 15:00:00,46.11,46.22,45.95,46.1,191800.0,20.325,20.3734,20.2544,20.3206,191800.0
2010-07-06 15:30:00,46.09,46.38,46.06,46.38,302300.0,20.3161,20.444,20.3029,20.444,302300.0
2010-07-07 09:30:00,46.05,46.28,45.93,46.26,253600.0,20.2985,20.3999,20.2456,20.3911,253600.0
2010-07-07 10:00:00,46.26,46.42,46.17,46.25,179600.0,20.3911,20.4616,20.3514,20.3867,179600.0
2010-07-07 10:30:00,46.26,46.8,46.23,46.71,297600.0,20.3911,20.6291,20.3779,20.5894,297600.0
2010-07-07 11:00:00,46.71,46.85,46.57,46.65,264400.0,20.5894,20.6511,20.5277,20.563,264400.0
2010-07-07 11:30:00,46.65,46.75,46.58,46.64,110300.0,20.563,20.6071,20.5321,20.5586,110300.0
2010-07-07 12:00:00,46.65,46.73,46.6,46.7,92500.0,20.563,20.5982,20.5409,20.585,92500.0
2010-07-07 12:30:00,46.7,46.74,46.63,46.68,55600.0,20.585,20.6027,20.5542,20.5762,55600.0
2010-07-07 13:00:00,46.68,46.95,46.66,46.92,137200.0,20.5762,20.6952,20.5674,20.682,137200.0
2010-07-07 13:30:00,46.91,47.01,46.84,46.97,173200.0,20.6776,20.7217,20.6467,20.704,173200.0
2010-07-07 14:00:00,46.97,47.0,46.84,46.86,200400.0,20.704,20.7173,20.6467,20.6556,200400.0
2010-07-07 14:30:00,46.86,46.99,46.82,46.99,185700.0,20.6556,20.7129,20.6379,20.7129,185700.0
2010-07-07 15:00:00,46.99,47.09,46.91,47.01,242800.0,20.7129,20.7569,20.6776,20.7217,242800.0
2010-07-07 15:30:00,47.02,47.16,46.97,47.06,773800.0,20.7261,20.7878,20.704,20.7437,773800.0
2010-07-08 09:30:00,47.55,47.56,47.21,47.32,302700.0,20.9597,20.9641,20.8098,20.8583,302700.0
2010-07-08 10:00:00,47.31,47.43,47.08,47.41,264200.0,20.8539,20.9068,20.7525,20.898,264200.0
2010-07-08 10:30:00,47.41,47.49,47.11,47.13,253800.0,20.898,20.9333,20.7658,20.7746,253800.0
2010-07-08 11:00:00,47.12,47.31,47.0,47.15,157600.0,20.7702,20.8539,20.7173,20.7834,157600.0
2010-07-08 11:30:00,47.15,47.21,47.02,47.13,122900.0,20.7834,20.8098,20.7261,20.7746,122900.0
2010-07-08 12:00:00,47.13,47.4,47.09,47.37,133600.0,20.7746,20.8936,20.7569,20.8804,133600.0
2010-07-08 12:30:00,47.38,47.38,47.17,47.24,106600.0,20.8848,20.8848,20.7922,20.8231,106600.0
2010-07-08 13:00:00,47.23,47.41,47.22,47.29,81100.0,20.8186,20.898,20.8142,20.8451,81100.0
2010-07-08 13:30:00,47.3,47.4,47.17,47.22,69600.0,20.8495,20.8936,20.7922,20.8142,69600.0
2010-07-08 14:00:00,47.24,47.29,47.06,47.21,153700.0,20.8231,20.8451,20.7437,20.8098,153700.0
2010-07-08 14:30:00,47.21,47.36,47.15,47.36,142000.0,20.8098,20.8759,20.7834,20.8759,142000.0
2010-07-08 15:00:00,47.35,47.36,47.15,47.34,278500.0,20.8715,20.8759,20.7834,20.8671,278500.0
2010-07-08 15:30:00,47.34,47.51,47.33,47.45,478000.0,20.8671,20.9421,20.8627,20.9156,478000.0
2010-07-09 09:30:00,47.25,47.5,47.18,47.34,157100.0,20.8275,20.9377,20.7966,20.8671,157100.0
2010-07-09 10:00:00,47.34,47.67,47.34,47.53,141700.0,20.8671,21.0126,20.8671,20.9509,141700.0
2010-07-09 10:30:00,47.53,47.73,47.48,47.53,183600.0,20.9509,21.039,20.9288,20.9509,183600.0
2010-07-09 11:00:00,47.53,47.55,47.3,47.45,323200.0,20.9509,20.9597,20.8495,20.9156,323200.0
2010-07-09 11:30:00,47.45,47.48,47.18,47.2,186400.0,20.9156,20.9288,20.7966,20.8054,186400.0
2010-07-09 12:00:00,47.21,47.35,47.19,47.35,163500.0,20.8098,20.8715,20.801,20.8715,163500.0
2010-07-09 12:30:00,47.35,47.46,47.29,47.42,132900.0,20.8715,20.92,20.8451,20.9024,132900.0
2010-07-09 13:00:00,47.4,47.51,47.37,47.39,120000.0,20.8936,20.9421,20.8804,20.8892,120000.0
2010-07-09 13:30:00,47.38,47.54,47.38,47.51,170100.0,20.8848,20.9553,20.8848,20.9421,170100.0
2010-07-09 14:00:00,47.51,47.58,47.48,47.51,122500.0,20.9421,20.9729,20.9288,20.9421,122500.0
2010-07-09 14:30:00,47.5,47.61,47.46,47.58,147500.0,20.9377,20.9861,20.92,20.9729,147500.0
2010-07-09 15:00:00,47.58,47.59,47.44,47.46,166400.0,20.9729,20.9773,20.9112,20.92,166400.0
2010-07-09 15:30:00,47.46,47.63,47.45,47.57,394300.0,20.92,20.995,20.9156,20.9685,394300.0
2010-07-12 09:30:00,47.55,47.94,47.5,47.88,248800.0,20.9597,21.1316,20.9377,21.1052,248800.0
2010-07-12 10:00:00,47.87,48.07,47.69,47.69,219400.0,21.1008,21.1889,21.0214,21.0214,219400.0
2010-07-12 10:30:00,47.69,47.8,47.62,47.65,147400.0,21.0214,21.0699,20.9906,21.0038,147400.0
2010-07-12 11:00:00,47.65,47.65,47.37,47.46,303600.0,21.0038,21.0038,20.8804,20.92,303600.0
2010-07-12 11:30:00,47.47,47.68,47.45,47.62,121200.0,20.9244,21.017,20.9156,20.9906,121200.0
2010-07-12 12:00:00,47.63,47.83,47.63,47.74,86200.0,20.995,21.0831,20.995,21.0435,86200.0
2010-07-12 12:30:00,47.74,47.84,47.7,47.7,104800.0,21.0435,21.0875,21.0258,21.0258,104800.0
2010-07-12 13:00:00,47.69,47.87,47.66,47.83,94000.0,21.0214,21.1008,21.0082,21.0831,94000.0
2010-07-12 13:30:00,47.82,47.87,47.74,47.87,84600.0,21.0787,21.1008,21.0435,21.1008,84600.0
2010-07-12 14:00:00,47.85,47.87,47.71,47.8,99300.0,21.0919,21.1008,21.0302,21.0699,99300.0
2010-07-12 14:30:00,47.79,47.88,47.71,47.86,146500.0,21.0655,21.1052,21.0302,21.0963,146500.0
2010-07-12 15:00:00,47.87,47.88,47.77,47.84,200500.0,21.1008,21.1052,21.0567,21.0875,200500.0
2010-07-12 15:30:00,47.83,47.9,47.7,47.75,380900.0,21.0831,21.114,21.0258,21.0479,380900.0
2010-07-13 09:30:00,48.78,48.83,48.62,48.67,381400.0,21.5019,21.5239,21.4313,21.4534,381400.0
2010-07-13 10:00:00,48.67,48.89,48.67,48.73,296200.0,21.4534,21.5504,21.4534,21.4798,296200.0
2010-07-13 10:30:00,48.74,48.86,48.64,48.84,349100.0,21.4842,21.5371,21.4402,21.5283,349100.0
2010-07-13 11:00:00,48.84,48.92,48.73,48.81,172900.0,21.5283,21.5636,21.4798,21.5151,172900.0
2010-07-13 11:30:00,48.8,48.92,48.7,48.77,252100.0,21.5107,21.5636,21.4666,21.4975,252100.0
2010-07-13 12:00:00,48.75,48.84,48.72,48.82,135800.0,21.4887,21.5283,21.4754,21.5195,135800.0
2010-07-13 12:30:00,48.83,48.89,48.81,48.81,131600.0,21.5239,21.5504,21.5151,21.5151,131600.0
2010-07-13 13:00:00,48.82,48.88,48.68,48.72,95300.0,21.5195,21.546,21.4578,21.4754,95300.0
2010-07-13 13:30:00,48.73,48.82,48.71,48.75,110800.0,21.4798,21.5195,21.471,21.4887,110800.0
2010-07-13 14:00:00,48.75,48.9,48.75,48.86,122000.0,21.4887,21.5548,21.4887,21.5371,122000.0
2010-07-13 14:30:00,48.86,49.04,48.86,49.04,216300.0,21.5371,21.6165,21.5371,21.6165,216300.0
2010-07-13 15:00:00,49.04,49.08,48.85,48.9,324800.0,21.6165,21.6341,21.5327,21.5548,324800.0
2010-07-13 15:30:00,48.9,48.9,48.72,48.75,504700.0,21.5548,21.5548,21.4754,21.4887,504700.0
2010-07-14 09:30:00,48.47,48.64,48.36,48.37,171400.0,21.3652,21.4402,21.3167,21.3211,171400.0
2010-07-14 10:00:00,48.36,48.38,48.21,48.3,180700.0,21.3167,21.3256,21.2506,21.2903,180700.0
2010-07-14 10:30:00,48.32,48.49,48.24,48.49,163200.0,21.2991,21.374,21.2638,21.374,163200.0
2010-07-14 11:00:00,48.5,48.74,48.46,48.7,221300.0,21.3785,21.4842,21.3608,21.4666,221300.0
2010-07-14 11:30:00,48.7,48.84,48.69,48.69,215100.0,21.4666,21.5283,21.4622,21.4622,215100.0
2010-07-14 12:00:00,48.68,48.71,48.64,48.7,77300.0,21.4578,21.471,21.4402,21.4666,77300.0
2010-07-14 12:30:00,48.69,48.73,48.57,48.61,59400.0,21.4622,21.4798,21.4093,21.4269,59400.0
2010-07-14 13:00:00,48.62,48.65,48.56,48.59,79900.0,21.4313,21.4446,21.4049,21.4181,79900.0
2010-07-14 13:30:00,48.59,48.65,48.51,48.56,87300.0,21.4181,21.4446,21.3829,21.4049,87300.0
2010-07-14 14:00:00,48.56,48.7,48.51,48.58,530200.0,21.4049,21.4666,21.3829,21.4137,530200.0
2010-07-14 14:30:00,48.59,48.64,48.55,48.61,103300.0,21.4181,21.4402,21.4005,21.4269,103300.0
2010-07-14 15:00:00,48.62,48.76,48.55,48.71,221000.0,21.4313,21.4931,21.4005,21.471,221000.0
2010-07-14 15:30:00,48.71,48.86,48.65,48.85,511800.0,21.471,21.5371,21.4446,21.5327,511800.0
2010-07-15 09:30:00,49.31,49.33,49.0,49.27,380700.0,21.7355,21.7443,21.5988,21.7179,380700.0
2010-07-15 10:00:00,49.27,49.27,48.72,48.93,525000.0,21.7179,21.7179,21.4754,21.568,525000.0
2010-07-15 10:30:00,48.93,49.05,48.73,49.05,236200.0,21.568,21.6209,21.4798,21.6209,236200.0
2010-07-15 11:00:00,49.05,49.15,48.8,49.12,268100.0,21.6209,21.665,21.5107,21.6517,268100.0
2010-07-15 11:30:00,49.11,49.12,48.93,48.94,199700.0,21.6473,21.6517,21.568,21.5724,199700.0
2010-07-15 12:00:00,48.94,49.03,48.92,48.97,152100.0,21.5724,21.6121,21.5636,21.5856,152100.0
2010-07-15 12:30:00,48.96,49.02,48.92,48.98,92300.0,21.5812,21.6077,21.5636,21.59,92300.0
2010-07-15 13:00:00,48.99,49.24,48.99,49.19,144000.0,21.5944,21.7046,21.5944,21.6826,144000.0
2010-07-15 13:30:00,49.19,49.2,49.09,49.12,112500.0,21.6826,21.687,21.6385,21.6517,112500.0
2010-07-15 14:00:00,49.12,49.28,49.1,49.26,167400.0,21.6517,21.7223,21.6429,21.7135,167400.0
2010-07-15 14:30:00,49.26,49.31,49.14,49.17,431400.0,21.7135,21.7355,21.6606,21.6738,431400.0
2010-07-15 15:00:00,49.18,49.21,49.02,49.13,513900.0,21.6782,21.6914,21.6077,21.6562,513900.0
2010-07-15 15:30:00,49.14,49.41,49.13,49.29,974000.0,21.6606,21.7796,21.6562,21.7267,974000.0
2010-07-16 09:30:00,47.9,48.12,47.62,47.73,684200.0,21.114,21.211,20.9906,21.039,684200.0
2010-07-16 10:00:00,47.72,47.9,47.55,47.83,485100.0,21.0346,21.114,20.9597,21.0831,485100.0
2010-07-16 10:30:00,47.83,47.91,47.7,47.88,311000.0,21.0831,21.1184,21.0258,21.1052,311000.0
2010-07-16 11:00:00,47.87,47.91,47.56,47.66,190700.0,21.1008,21.1184,20.9641,21.0082,190700.0
2010-07-16 11:30:00,47.66,47.71,47.55,47.58,197100.0,21.0082,21.0302,20.9597,20.9729,197100.0
2010-07-16 12:00:00,47.57,47.65,47.49,47.62,172600.0,20.9685,21.0038,20.9333,20.9906,172600.0
2010-07-16 12:30:00,47.61,47.67,47.55,47.59,92000.0,20.9861,21.0126,20.9597,20.9773,92000.0
2010-07-16 13:00:00,47.6,47.68,47.57,47.59,141800.0,20.9817,21.017,20.9685,20.9773,141800.0
2010-07-16 13:30:00,47.58,47.76,47.53,47.59,175200.0,20.9729,21.0523,20.9509,20.9773,175200.0
2010-07-16 14:00:00,47.58,47.66,47.52,47.59,110600.0,20.9729,21.0082,20.9465,20.9773,110600.0
2010-07-16 14:30:00,47.6,47.68,47.56,47.57,172800.0,20.9817,21.017,20.9641,20.9685,172800.0
2010-07-16 15:00:00,47.57,47.65,47.41,47.49,254100.0,20.9685,21.0038,20.898,20.9333,254100.0
2010-07-16 15:30:00,47.49,47.66,47.46,47.58,709000.0,20.9333,21.0082,20.92,20.9729,709000.0
2010-07-19 09:30:00,48.1,48.24,47.98,48.06,183100.0,21.2021,21.2638,21.1492,21.1845,183100.0
2010-07-19 10:00:00,48.06,48.06,47.48,47.49,251000.0,21.1845,21.1845,20.9288,20.9333,251000.0
2010-07-19 10:30:00,47.5,47.6,47.22,47.29,245600.0,20.9377,20.9817,20.8142,20.8451,245600.0
2010-07-19 11:00:00,47.29,47.58,47.26,47.51,133800.0,20.8451,20.9729,20.8319,20.9421,133800.0
2010-07-19 11:30:00,47.52,47.54,47.37,47.52,72900.0,20.9465,20.9553,20.8804,20.9465,72900.0
2010-07-19 12:00:00,47.52,47.58,47.41,47.57,60800.0,20.9465,20.9729,20.898,20.9685,60800.0
2010-07-19 12:30:00,47.56,47.68,47.51,47.62,49600.0,20.9641,21.017,20.9421,20.9906,49600.0
2010-07-19 13:00:00,47.62,47.65,47.52,47.55,39900.0,20.9906,21.0038,20.9465,20.9597,39900.0
2010-07-19 13:30:00,47.56,47.62,47.51,47.51,59400.0,20.9641,20.9906,20.9421,20.9421,59400.0
2010-07-19 14:00:00,47.52,47.67,47.52,47.56,97300.0,20.9465,21.0126,20.9465,20.9641,97300.0
2010-07-19 14:30:00,47.56,47.77,47.55,47.7,80700.0,20.9641,21.0567,20.9597,21.0258,80700.0
2010-07-19 15:00:00,47.69,47.91,47.68,47.74,182400.0,21.0214,21.1184,21.017,21.0435,182400.0
2010-07-19 15:30:00,47.73,47.81,47.64,47.76,250500.0,21.039,21.0743,20.9994,21.0523,250500.0
2010-07-20 09:30:00,47.29,47.72,47.23,47.7,216400.0,20.8451,21.0346,20.8186,21.0258,216400.0
2010-07-20 10:00:00,47.69,47.74,47.44,47.66,157400.0,21.0214,21.0435,20.9112,21.0082,157400.0
2010-07-20 10:30:00,47.65,47.83,47.54,47.8,191400.0,21.0038,21.0831,20.9553,21.0699,191400.0
2010-07-20 11:00:00,47.81,48.06,47.8,47.98,194600.0,21.0743,21.1845,21.0699,21.1492,194600.0
2010-07-20 11:30:00,47.98,47.99,47.73,47.73,147300.0,21.1492,21.1536,21.039,21.039,147300.0
2010-07-20 12:00:00,47.74,47.81,47.64,47.66,90300.0,21.0435,21.0743,20.9994,21.0082,90300.0
2010-07-20 12:30:00,47.66,47.7,47.56,47.68,118600.0,21.0082,21.0258,20.9641,21.017,118600.0
2010-07-20 13:00:00,47.68,47.79,47.67,47.79,68900.0,21.017,21.0655,21.0126,21.0655,68900.0
2010-07-20 13:30:00,47.8,48.1,47.79,48.09,163800.0,21.0699,21.2021,21.0655,21.1977,163800.0
2010-07-20 14:00:00,48.1,48.11,47.91,47.99,141500.0,21.2021,21.2065,21.1184,21.1536,141500.0
2010-07-20 14:30:00,47.99,48.1,47.96,48.0,104800.0,21.1536,21.2021,21.1404,21.1581,104800.0
2010-07-20 15:00:00,48.01,48.18,47.96,48.18,214500.0,21.1625,21.2374,21.1404,21.2374,214500.0
2010-07-20 15:30:00,48.18,48.28,48.14,48.23,542400.0,21.2374,21.2815,21.2198,21.2594,542400.0
2010-07-21 09:30:00,48.73,48.74,48.4,48.52,254500.0,21.4798,21.4842,21.3344,21.3873,254500.0
2010-07-21 10:00:00,48.52,48.8,48.49,48.78,203400.0,21.3873,21.5107,21.374,21.5019,203400.0
2010-07-21 10:30:00,48.77,48.77,48.65,48.7,209300.0,21.4975,21.4975,21.4446,21.4666,209300.0
2010-07-21 11:00:00,48.7,48.74,48.48,48.52,232500.0,21.4666,21.4842,21.3696,21.3873,232500.0
2010-07-21 11:30:00,48.51,48.56,48.4,48.56,131900.0,21.3829,21.4049,21.3344,21.4049,131900.0
2010-07-21 12:00:00,48.55,48.6,48.48,48.52,108900.0,21.4005,21.4225,21.3696,21.3873,108900.0
2010-07-21 12:30:00,48.53,48.63,48.52,48.58,166100.0,21.3917,21.4358,21.3873,21.4137,166100.0
2010-07-21 13:00:00,48.58,48.64,48.56,48.61,101200.0,21.4137,21.4402,21.4049,21.4269,101200.0
2010-07-21 13:30:00,48.62,48.75,48.6,48.69,100600.0,21.4313,21.4887,21.4225,21.4622,100600.0
2010-07-21 14:00:00,48.68,48.71,48.17,48.29,316400.0,21.4578,21.471,21.233,21.2859,316400.0
2010-07-21 14:30:00,48.28,48.29,47.88,47.93,280900.0,21.2815,21.2859,21.1052,21.1272,280900.0
2010-07-21 15:00:00,47.93,48.21,47.9,48.1,209000.0,21.1272,21.2506,21.114,21.2021,209000.0
2010-07-21 15:30:00,48.1,48.24,48.03,48.22,705300.0,21.2021,21.2638,21.1713,21.255,705300.0
2010-07-22 09:30:00,49.32,49.7,49.31,49.64,439900.0,21.7399,21.9074,21.7355,21.881,439900.0
2010-07-22 10:00:00,49.64,49.87,49.64,49.72,512500.0,21.881,21.9823,21.881,21.9162,512500.0
2010-07-22 10:30:00,49.71,50.0,49.69,49.9,393900.0,21.9118,22.0396,21.903,21.9956,393900.0
2010-07-22 11:00:00,49.9,50.0,49.77,49.96,281400.0,21.9956,22.0396,21.9383,22.022,281400.0
2010-07-22 11:30:00,49.95,49.97,49.7,49.78,190700.0,22.0176,22.0264,21.9074,21.9427,190700.0
2010-07-22 12:00:00,49.77,49.87,49.75,49.86,830100.0,21.9383,21.9823,21.9294,21.9779,830100.0
2010-07-22 12:30:00,49.87,49.9,49.83,49.88,94200.0,21.9823,21.9956,21.9647,21.9867,94200.0
2010-07-22 13:00:00,49.88,49.94,49.85,49.93,126900.0,21.9867,22.0132,21.9735,22.0088,126900.0
2010-07-22 13:30:00,49.93,49.97,49.91,49.96,138500.0,22.0088,22.0264,22.0,22.022,138500.0
2010-07-22 14:00:00,49.96,50.05,49.93,50.04,142400.0,22.022,22.0617,22.0088,22.0573,142400.0
2010-07-22 14:30:00,50.05,50.05,49.91,50.01,144000.0,22.0617,22.0617,22.0,22.0441,144000.0
2010-07-22 15:00:00,50.0,50.01,49.88,49.93,283400.0,22.0396,22.0441,21.9867,22.0088,283400.0
2010-07-22 15:30:00,49.93,49.95,49.62,49.87,759500.0,22.0088,22.0176,21.8721,21.9823,759500.0
2010-07-23 09:30:00,49.37,49.47,49.14,49.16,400500.0,21.7619,21.806,21.6606,21.6694,400500.0
2010-07-23 10:00:00,49.15,49.56,49.08,49.54,260200.0,21.665,21.8457,21.6341,21.8369,260200.0
2010-07-23 10:30:00,49.55,49.66,49.48,49.51,202500.0,21.8413,21.8898,21.8104,21.8237,202500.0
2010-07-23 11:00:00,49.5,49.85,49.5,49.73,280800.0,21.8192,21.9735,21.8192,21.9206,280800.0
2010-07-23 11:30:00,49.73,50.05,49.69,49.94,219700.0,21.9206,22.0617,21.903,22.0132,219700.0
2010-07-23 12:00:00,49.95,50.1,49.68,49.77,270000.0,22.0176,22.0837,21.8986,21.9383,270000.0
2010-07-23 12:30:00,49.78,49.8,49.58,49.77,115200.0,21.9427,21.9515,21.8545,21.9383,115200.0
2010-07-23 13:00:00,49.78,49.99,49.65,49.98,145800.0,21.9427,22.0352,21.8854,22.0308,145800.0
2010-07-23 13:30:00,49.98,50.12,49.93,50.08,321200.0,22.0308,22.0925,22.0088,22.0749,321200.0
2010-07-23 14:00:00,50.09,50.2,50.05,50.1,296700.0,22.0793,22.1278,22.0617,22.0837,296700.0
2010-07-23 14:30:00,50.1,50.11,50.0,50.04,294800.0,22.0837,22.0881,22.0396,22.0573,294800.0
2010-07-23 15:00:00,50.04,50.06,49.93,50.02,255700.0,22.0573,22.0661,22.0088,22.0485,255700.0
2010-07-23 15:30:00,50.02,50.06,49.79,49.94,473900.0,22.0485,22.0661,21.9471,22.0132,473900.0
2010-07-26 09:30:00,49.9,49.99,49.79,49.91,162100.0,21.9956,22.0352,21.9471,22.0,162100.0
2010-07-26 10:00:00,49.91,50.17,49.91,50.06,317000.0,22.0,22.1146,22.0,22.0661,317000.0
2010-07-26 10:30:00,50.08,50.09,49.86,49.96,206800.0,22.0749,22.0793,21.9779,22.022,206800.0
2010-07-26 11:00:00,49.97,50.22,49.97,50.21,209500.0,22.0264,22.1366,22.0264,22.1322,209500.0
2010-07-26 11:30:00,50.2,50.28,50.18,50.21,117900.0,22.1278,22.1631,22.119,22.1322,117900.0
2010-07-26 12:00:00,50.22,50.28,50.18,50.25,73400.0,22.1366,22.1631,22.119,22.1498,73400.0
2010-07-26 12:30:00,50.25,50.28,50.17,50.23,104600.0,22.1498,22.1631,22.1146,22.141,104600.0
2010-07-26 13:00:00,50.24,50.28,50.23,50.26,61600.0,22.1454,22.1631,22.141,22.1542,61600.0
2010-07-26 13:30:00,50.26,50.29,50.21,50.27,55000.0,22.1542,22.1675,22.1322,22.1587,55000.0
2010-07-26 14:00:00,50.27,50.3,50.18,50.19,73700.0,22.1587,22.1719,22.119,22.1234,73700.0
2010-07-26 14:30:00,50.19,50.25,50.16,50.22,108800.0,22.1234,22.1498,22.1102,22.1366,108800.0
2010-07-26 15:00:00,50.23,50.33,50.21,50.3,139900.0,22.141,22.1851,22.1322,22.1719,139900.0
2010-07-26 15:30:00,50.3,50.4,50.27,50.27,368700.0,22.1719,22.216,22.1587,22.1587,368700.0
2010-07-27 09:30:00,51.78,51.78,51.28,51.29,471600.0,22.8243,22.8243,22.6039,22.6083,471600.0
2010-07-27 10:00:00,51.28,51.49,51.08,51.48,504400.0,22.6039,22.6964,22.5157,22.692,504400.0
2010-07-27 10:30:00,51.49,51.6,51.34,51.58,360900.0,22.6964,22.7449,22.6303,22.7361,360900.0
2010-07-27 11:00:00,51.57,51.69,51.39,51.63,285600.0,22.7317,22.7846,22.6523,22.7581,285600.0
2010-07-27 11:30:00,51.63,51.75,51.58,51.65,195300.0,22.7581,22.811,22.7361,22.767,195300.0
2010-07-27 12:00:00,51.65,51.7,51.54,51.66,130700.0,22.767,22.789,22.7185,22.7714,130700.0
2010-07-27 12:30:00,51.66,51.66,51.47,51.52,123400.0,22.7714,22.7714,22.6876,22.7096,123400.0
2010-07-27 13:00:00,51.52,51.64,51.46,51.46,137700.0,22.7096,22.7625,22.6832,22.6832,137700.0
2010-07-27 13:30:00,51.46,51.73,51.46,51.66,139700.0,22.6832,22.8022,22.6832,22.7714,139700.0
2010-07-27 14:00:00,51.67,51.74,51.61,51.63,127600.0,22.7758,22.8066,22.7493,22.7581,127600.0
2010-07-27 14:30:00,51.64,51.72,51.64,51.71,298400.0,22.7625,22.7978,22.7625,22.7934,298400.0
2010-07-27 15:00:00,51.71,51.81,51.69,51.81,449900.0,22.7934,22.8375,22.7846,22.8375,449900.0
2010-07-27 15:30:00,51.81,51.81,51.57,51.59,913100.0,22.8375,22.8375,22.7317,22.7405,913100.0
2010-07-28 09:30:00,52.01,52.11,51.73,51.77,442700.0,22.9256,22.9697,22.8022,22.8198,442700.0
2010-07-28 10:00:00,51.78,51.85,51.67,51.82,321400.0,22.8243,22.8551,22.7758,22.8419,321400.0
2010-07-28 10:30:00,51.82,52.06,51.66,51.93,334600.0,22.8419,22.9477,22.7714,22.8904,334600.0
2010-07-28 11:00:00,51.94,51.95,51.58,51.71,170900.0,22.8948,22.8992,22.7361,22.7934,170900.0
2010-07-28 11:30:00,51.71,51.77,51.56,51.63,136000.0,22.7934,22.8198,22.7273,22.7581,136000.0
2010-07-28 12:00:00,51.63,51.67,51.58,51.62,58900.0,22.7581,22.7758,22.7361,22.7537,58900.0
2010-07-28 12:30:00,51.62,51.91,51.62,51.91,170700.0,22.7537,22.8816,22.7537,22.8816,170700.0
2010-07-28 13:00:00,51.92,51.96,51.77,51.79,152800.0,22.886,22.9036,22.8198,22.8287,152800.0
2010-07-28 13:30:00,51.79,51.79,51.69,51.73,55000.0,22.8287,22.8287,22.7846,22.8022,55000.0
2010-07-28 14:00:00,51.72,51.76,51.53,51.63,135800.0,22.7978,22.8154,22.7141,22.7581,135800.0
2010-07-28 14:30:00,51.62,51.65,51.53,51.54,191600.0,22.7537,22.767,22.7141,22.7185,191600.0
2010-07-28 15:00:00,51.54,51.56,51.39,51.49,318900.0,22.7185,22.7273,22.6523,22.6964,318900.0
2010-07-28 15:30:00,51.5,51.59,51.46,51.53,600000.0,22.7008,22.7405,22.6832,22.7141,600000.0
2010-07-29 09:30:00,52.0,52.33,52.0,52.08,282600.0,22.9212,23.0667,22.9212,22.9565,282600.0
2010-07-29 10:00:00,52.08,52.09,51.76,51.78,244900.0,22.9565,22.9609,22.8154,22.8243,244900.0
2010-07-29 10:30:00,51.78,51.87,51.62,51.74,272100.0,22.8243,22.8639,22.7537,22.8066,272100.0
2010-07-29 11:00:00,51.74,51.76,51.15,51.17,430900.0,22.8066,22.8154,22.5466,22.5554,430900.0
2010-07-29 11:30:00,51.16,51.28,51.1,51.15,254600.0,22.551,22.6039,22.5245,22.5466,254600.0
2010-07-29 12:00:00,51.16,51.24,50.96,51.22,222500.0,22.551,22.5862,22.4628,22.5774,222500.0
2010-07-29 12:30:00,51.21,51.31,51.05,51.3,119300.0,22.573,22.6171,22.5025,22.6127,119300.0
2010-07-29 13:00:00,51.29,51.37,51.26,51.31,82500.0,22.6083,22.6435,22.595,22.6171,82500.0
2010-07-29 13:30:00,51.31,51.43,51.3,51.34,108400.0,22.6171,22.67,22.6127,22.6303,108400.0
2010-07-29 14:00:00,51.35,51.5,51.29,51.5,95900.0,22.6347,22.7008,22.6083,22.7008,95900.0
2010-07-29 14:30:00,51.49,51.54,51.41,51.46,174600.0,22.6964,22.7185,22.6612,22.6832,174600.0
2010-07-29 15:00:00,51.46,51.58,51.42,51.5,194700.0,22.6832,22.7361,22.6656,22.7008,194700.0
2010-07-29 15:30:00,51.5,51.51,51.26,51.35,406100.0,22.7008,22.7052,22.595,22.6347,406100.0
2010-07-30 09:30:00,50.65,50.99,50.56,50.92,472600.0,22.3262,22.476,22.2865,22.4452,472600.0
2010-07-30 10:00:00,50.92,51.04,50.84,50.94,313400.0,22.4452,22.4981,22.4099,22.454,313400.0
2010-07-30 10:30:00,50.95,51.24,50.94,51.06,253100.0,22.4584,22.5862,22.454,22.5069,253100.0
2010-07-30 11:00:00,51.04,51.16,50.78,50.8,306900.0,22.4981,22.551,22.3835,22.3923,306900.0
2010-07-30 11:30:00,50.8,50.91,50.68,50.85,180200.0,22.3923,22.4408,22.3394,22.4143,180200.0
2010-07-30 12:00:00,50.85,50.89,50.77,50.83,69600.0,22.4143,22.4319,22.3791,22.4055,69600.0
2010-07-30 12:30:00,50.82,50.91,50.79,50.88,111300.0,22.4011,22.4408,22.3879,22.4275,111300.0
2010-07-30 13:00:00,50.89,50.91,50.73,50.76,101700.0,22.4319,22.4408,22.3614,22.3746,101700.0
2010-07-30 13:30:00,50.75,50.79,50.65,50.67,155200.0,22.3702,22.3879,22.3262,22.335,155200.0
2010-07-30 14:00:00,50.67,50.89,50.67,50.86,165300.0,22.335,22.4319,22.335,22.4187,165300.0
2010-07-30 14:30:00,50.86,50.92,50.8,50.84,170600.0,22.4187,22.4452,22.3923,22.4099,170600.0
2010-07-30 15:00:00,50.85,51.18,50.84,51.11,202500.0,22.4143,22.5598,22.4099,22.5289,202500.0
2010-07-30 15:30:00,51.12,51.18,50.96,51.06,498900.0,22.5333,22.5598,22.4628,22.5069,498900.0
2010-08-02 09:30:00,53.77,53.82,53.54,53.7,971400.0,23.7014,23.7235,23.6,23.6706,971400.0
2010-08-02 10:00:00,53.7,54.08,53.7,54.06,807200.0,23.6706,23.8381,23.6706,23.8293,807200.0
2010-08-02 10:30:00,54.06,54.08,53.86,53.9,580600.0,23.8293,23.8381,23.7411,23.7587,580600.0
2010-08-02 11:00:00,53.91,54.04,53.86,54.0,289800.0,23.7631,23.8204,23.7411,23.8028,289800.0
2010-08-02 11:30:00,54.0,54.04,53.89,53.94,326200.0,23.8028,23.8204,23.7543,23.7764,326200.0
2010-08-02 12:00:00,53.93,53.93,53.67,53.67,194400.0,23.772,23.772,23.6574,23.6574,194400.0
2010-08-02 12:30:00,53.67,53.77,53.59,53.71,183000.0,23.6574,23.7014,23.6221,23.675,183000.0
2010-08-02 13:00:00,53.72,53.77,53.65,53.65,119400.0,23.6794,23.7014,23.6485,23.6485,119400.0
2010-08-02 13:30:00,53.65,53.72,53.59,53.64,200600.0,23.6485,23.6794,23.6221,23.6441,200600.0
2010-08-02 14:00:00,53.63,53.87,53.62,53.85,199500.0,23.6397,23.7455,23.6353,23.7367,199500.0
2010-08-02 14:30:00,53.85,53.97,53.81,53.87,255500.0,23.7367,23.7896,23.7191,23.7455,255500.0
2010-08-02 15:00:00,53.88,53.88,53.7,53.81,293300.0,23.7499,23.7499,23.6706,23.7191,293300.0
2010-08-02 15:30:00,53.82,53.9,53.74,53.76,764300.0,23.7235,23.7587,23.6882,23.697,764300.0
2010-08-03 09:30:00,53.3,53.4,53.18,53.23,194800.0,23.4943,23.5383,23.4414,23.4634,194800.0
2010-08-03 10:00:00,53.23,53.23,52.87,53.01,394700.0,23.4634,23.4634,23.3047,23.3664,394700.0
2010-08-03 10:30:00,53.01,53.41,53.0,53.36,259000.0,23.3664,23.5427,23.362,23.5207,259000.0
2010-08-03 11:00:00,53.36,53.42,53.22,53.32,155200.0,23.5207,23.5472,23.459,23.5031,155200.0
2010-08-03 11:30:00,53.33,53.56,53.28,53.44,199200.0,23.5075,23.6089,23.4854,23.556,199200.0
2010-08-03 12:00:00,53.44,53.44,53.32,53.33,88400.0,23.556,23.556,23.5031,23.5075,88400.0
2010-08-03 12:30:00,53.33,53.4,53.26,53.26,165600.0,23.5075,23.5383,23.4766,23.4766,165600.0
2010-08-03 13:00:00,53.25,53.26,53.08,53.13,201700.0,23.4722,23.4766,23.3973,23.4193,201700.0
2010-08-03 13:30:00,53.14,53.16,53.08,53.09,187300.0,23.4237,23.4325,23.3973,23.4017,187300.0
2010-08-03 14:00:00,53.09,53.22,53.08,53.22,134800.0,23.4017,23.459,23.3973,23.459,134800.0
2010-08-03 14:30:00,53.22,53.24,53.14,53.22,94900.0,23.459,23.4678,23.4237,23.459,94900.0
2010-08-03 15:00:00,53.23,53.25,53.15,53.2,126600.0,23.4634,23.4722,23.4281,23.4502,126600.0
2010-08-03 15:30:00,53.21,53.29,53.16,53.29,358600.0,23.4546,23.4899,23.4325,23.4899,358600.0
2010-08-04 09:30:00,53.28,53.49,53.22,53.44,265600.0,23.4854,23.578,23.459,23.556,265600.0
2010-08-04 10:00:00,53.45,53.65,53.09,53.23,314800.0,23.5604,23.6485,23.4017,23.4634,314800.0
2010-08-04 10:30:00,53.24,53.37,53.1,53.26,276700.0,23.4678,23.5251,23.4061,23.4766,276700.0
2010-08-04 11:00:00,53.26,53.41,53.21,53.34,326500.0,23.4766,23.5427,23.4546,23.5119,326500.0
2010-08-04 11:30:00,53.34,53.35,53.27,53.29,144600.0,23.5119,23.5163,23.481,23.4899,144600.0
2010-08-04 12:00:00,53.29,53.38,53.24,53.35,122800.0,23.4899,23.5295,23.4678,23.5163,122800.0
2010-08-04 12:30:00,53.34,53.39,53.21,53.25,117400.0,23.5119,23.5339,23.4546,23.4722,117400.0
2010-08-04 13:00:00,53.25,53.25,53.14,53.21,97300.0,23.4722,23.4722,23.4237,23.4546,97300.0
2010-08-04 13:30:00,53.21,53.24,53.14,53.17,90600.0,23.4546,23.4678,23.4237,23.437,90600.0
2010-08-04 14:00:00,53.17,53.28,53.17,53.24,91600.0,23.437,23.4854,23.437,23.4678,91600.0
2010-08-04 14:30:00,53.25,53.32,53.22,53.3,100000.0,23.4722,23.5031,23.459,23.4943,100000.0
2010-08-04 15:00:00,53.3,53.39,53.29,53.37,129300.0,23.4943,23.5339,23.4899,23.5251,129300.0
2010-08-04 15:30:00,53.37,53.4,53.3,53.34,229800.0,23.5251,23.5383,23.4943,23.5119,229800.0
2010-08-05 09:30:00,53.0,53.25,52.98,53.15,117600.0,23.362,23.4722,23.3532,23.4281,117600.0
2010-08-05 10:00:00,53.15,53.29,53.08,53.24,93900.0,23.4281,23.4899,23.3973,23.4678,93900.0
2010-08-05 10:30:00,53.25,53.28,52.8,52.86,133500.0,23.4722,23.4854,23.2739,23.3003,133500.0
2010-08-05 11:00:00,52.85,53.01,52.85,53.0,117000.0,23.2959,23.3664,23.2959,23.362,117000.0
2010-08-05 11:30:00,52.99,53.09,52.93,53.04,123600.0,23.3576,23.4017,23.3312,23.3797,123600.0
2010-08-05 12:00:00,53.04,53.13,53.02,53.12,57700.0,23.3797,23.4193,23.3708,23.4149,57700.0
2010-08-05 12:30:00,53.13,53.15,53.06,53.14,56900.0,23.4193,23.4281,23.3885,23.4237,56900.0
2010-08-05 13:00:00,53.14,53.15,53.06,53.14,28700.0,23.4237,23.4281,23.3885,23.4237,28700.0
2010-08-05 13:30:00,53.15,53.22,53.14,53.19,41400.0,23.4281,23.459,23.4237,23.4458,41400.0
2010-08-05 14:00:00,53.19,53.22,53.15,53.17,35400.0,23.4458,23.459,23.4281,23.437,35400.0
2010-08-05 14:30:00,53.17,53.19,53.12,53.13,42300.0,23.437,23.4458,23.4149,23.4193,42300.0
2010-08-05 15:00:00,53.13,53.29,53.13,53.22,63600.0,23.4193,23.4899,23.4193,23.459,63600.0
2010-08-05 15:30:00,53.21,53.32,53.19,53.31,293400.0,23.4546,23.5031,23.4458,23.4987,293400.0
2010-08-06 09:30:00,52.59,53.38,52.59,53.38,206100.0,23.1813,23.5295,23.1813,23.5295,206100.0
2010-08-06 10:00:00,53.38,53.45,53.12,53.14,136300.0,23.5295,23.5604,23.4149,23.4237,136300.0
2010-08-06 10:30:00,53.14,53.25,52.65,52.74,221400.0,23.4237,23.4722,23.2077,23.2474,221400.0
2010-08-06 11:00:00,52.72,52.82,52.6,52.8,216700.0,23.2386,23.2827,23.1857,23.2739,216700.0
2010-08-06 11:30:00,52.79,52.9,52.74,52.75,67700.0,23.2695,23.3179,23.2474,23.2518,67700.0
2010-08-06 12:00:00,52.74,52.77,52.64,52.64,44700.0,23.2474,23.2606,23.2033,23.2033,44700.0
2010-08-06 12:30:00,52.64,52.69,52.61,52.62,89800.0,23.2033,23.2254,23.1901,23.1945,89800.0
2010-08-06 13:00:00,52.63,52.68,52.62,52.67,47100.0,23.1989,23.221,23.1945,23.2166,47100.0
2010-08-06 13:30:00,52.67,52.74,52.62,52.7,75400.0,23.2166,23.2474,23.1945,23.2298,75400.0
2010-08-06 14:00:00,52.69,52.79,52.65,52.79,55300.0,23.2254,23.2695,23.2077,23.2695,55300.0
2010-08-06 14:30:00,52.79,52.94,52.74,52.87,73800.0,23.2695,23.3356,23.2474,23.3047,73800.0
2010-08-06 15:00:00,52.88,52.95,52.82,52.88,159300.0,23.3091,23.34,23.2827,23.3091,159300.0
2010-08-06 15:30:00,52.88,53.09,52.84,53.08,263100.0,23.3091,23.4017,23.2915,23.3973,263100.0
2010-08-09 09:30:00,53.52,53.55,53.26,53.32,175100.0,23.5912,23.6045,23.4766,23.5031,175100.0
2010-08-09 10:00:00,53.32,53.48,53.28,53.33,106300.0,23.5031,23.5736,23.4854,23.5075,106300.0
2010-08-09 10:30:00,53.34,53.57,53.34,53.54,105600.0,23.5119,23.6133,23.5119,23.6,105600.0
2010-08-09 11:00:00,53.54,53.59,53.36,53.38,108200.0,23.6,23.6221,23.5207,23.5295,108200.0
2010-08-09 11:30:00,53.39,53.53,53.39,53.46,87100.0,23.5339,23.5956,23.5339,23.5648,87100.0
2010-08-09 12:00:00,53.46,53.46,53.21,53.22,128900.0,23.5648,23.5648,23.4546,23.459,128900.0
2010-08-09 12:30:00,53.22,53.22,53.17,53.19,90000.0,23.459,23.459,23.437,23.4458,90000.0
2010-08-09 13:00:00,53.18,53.23,53.13,53.13,72400.0,23.4414,23.4634,23.4193,23.4193,72400.0
2010-08-09 13:30:00,53.14,53.19,53.13,53.16,58800.0,23.4237,23.4458,23.4193,23.4325,58800.0
2010-08-09 14:00:00,53.17,53.19,53.15,53.15,75800.0,23.437,23.4458,23.4281,23.4281,75800.0
2010-08-09 14:30:00,53.16,53.38,53.15,53.37,148200.0,23.4325,23.5295,23.4281,23.5251,148200.0
2010-08-09 15:00:00,53.36,53.36,53.2,53.24,109300.0,23.5207,23.5207,23.4502,23.4678,109300.0
2010-08-09 15:30:00,53.25,53.37,53.22,53.29,392300.0,23.4722,23.5251,23.459,23.4899,392300.0
2010-08-10 09:30:00,52.44,52.61,52.16,52.41,211500.0,23.1152,23.1901,22.9918,23.102,211500.0
2010-08-10 10:00:00,52.41,52.59,52.33,52.53,126600.0,23.102,23.1813,23.0667,23.1548,126600.0
2010-08-10 10:30:00,52.52,52.53,52.32,52.4,94300.0,23.1504,23.1548,23.0623,23.0975,94300.0
2010-08-10 11:00:00,52.41,52.71,52.37,52.71,107100.0,23.102,23.2342,23.0843,23.2342,107100.0
2010-08-10 11:30:00,52.7,52.77,52.65,52.75,93900.0,23.2298,23.2606,23.2077,23.2518,93900.0
2010-08-10 12:00:00,52.74,52.77,52.68,52.74,36800.0,23.2474,23.2606,23.221,23.2474,36800.0
2010-08-10 12:30:00,52.74,52.76,52.67,52.71,41200.0,23.2474,23.2562,23.2166,23.2342,41200.0
2010-08-10 13:00:00,52.73,52.73,52.6,52.61,42800.0,23.243,23.243,23.1857,23.1901,42800.0
2010-08-10 13:30:00,52.61,52.71,52.59,52.62,63100.0,23.1901,23.2342,23.1813,23.1945,63100.0
2010-08-10 14:00:00,52.63,53.12,52.62,52.97,361700.0,23.1989,23.4149,23.1945,23.3488,361700.0
2010-08-10 14:30:00,52.97,53.28,52.95,52.97,438000.0,23.3488,23.4854,23.34,23.3488,438000.0
2010-08-10 15:00:00,52.97,53.1,52.88,53.03,183800.0,23.3488,23.4061,23.3091,23.3752,183800.0
2010-08-10 15:30:00,53.04,53.24,52.99,53.1,624300.0,23.3797,23.4678,23.3576,23.4061,624300.0
2010-08-11 09:30:00,51.94,51.95,51.47,51.68,396000.0,22.8948,22.8992,22.6876,22.7802,396000.0
2010-08-11 10:00:00,51.68,51.76,51.45,51.51,226500.0,22.7802,22.8154,22.6788,22.7052,226500.0
2010-08-11 10:30:00,51.51,51.59,51.31,51.43,323000.0,22.7052,22.7405,22.6171,22.67,323000.0
2010-08-11 11:00:00,51.42,51.53,51.31,51.49,217300.0,22.6656,22.7141,22.6171,22.6964,217300.0
2010-08-11 11:30:00,51.51,51.6,51.45,51.6,160600.0,22.7052,22.7449,22.6788,22.7449,160600.0
2010-08-11 12:00:00,51.6,51.66,51.5,51.65,122500.0,22.7449,22.7714,22.7008,22.767,122500.0
2010-08-11 12:30:00,51.64,51.67,51.46,51.55,85000.0,22.7625,22.7758,22.6832,22.7229,85000.0
2010-08-11 13:00:00,51.54,51.67,51.53,51.63,48500.0,22.7185,22.7758,22.7141,22.7581,48500.0
2010-08-11 13:30:00,51.63,51.63,51.45,51.47,70300.0,22.7581,22.7581,22.6788,22.6876,70300.0
2010-08-11 14:00:00,51.47,51.62,51.47,51.56,94500.0,22.6876,22.7537,22.6876,22.7273,94500.0
2010-08-11 14:30:00,51.57,51.61,51.43,51.5,183500.0,22.7317,22.7493,22.67,22.7008,183500.0
2010-08-11 15:00:00,51.5,51.66,51.5,51.65,230000.0,22.7008,22.7714,22.7008,22.767,230000.0
2010-08-11 15:30:00,51.63,51.78,51.6,51.68,686600.0,22.7581,22.8243,22.7449,22.7802,686600.0
2010-08-12 09:30:00,51.21,51.61,51.21,51.47,210400.0,22.573,22.7493,22.573,22.6876,210400.0
2010-08-12 10:00:00,51.46,51.66,51.33,51.36,148000.0,22.6832,22.7714,22.6259,22.6391,148000.0
2010-08-12 10:30:00,51.35,51.67,51.29,51.51,217900.0,22.6347,22.7758,22.6083,22.7052,217900.0
2010-08-12 11:00:00,51.52,51.58,51.18,51.56,275200.0,22.7096,22.7361,22.5598,22.7273,275200.0
2010-08-12 11:30:00,51.56,51.58,51.35,51.36,119700.0,22.7273,22.7361,22.6347,22.6391,119700.0
2010-08-12 12:00:00,51.37,51.45,51.31,51.37,83900.0,22.6435,22.6788,22.6171,22.6435,83900.0
2010-08-12 12:30:00,51.37,51.41,51.36,51.41,70900.0,22.6435,22.6612,22.6391,22.6612,70900.0
2010-08-12 13:00:00,51.41,51.45,51.37,51.39,103500.0,22.6612,22.6788,22.6435,22.6523,103500.0
2010-08-12 13:30:00,51.4,51.4,51.15,51.16,120500.0,22.6568,22.6568,22.5466,22.551,120500.0
2010-08-12 14:00:00,51.15,51.24,51.13,51.19,79100.0,22.5466,22.5862,22.5377,22.5642,79100.0
2010-08-12 14:30:00,51.18,51.31,51.07,51.28,127100.0,22.5598,22.6171,22.5113,22.6039,127100.0
2010-08-12 15:00:00,51.29,51.43,51.28,51.42,129700.0,22.6083,22.67,22.6039,22.6656,129700.0
2010-08-12 15:30:00,51.42,51.55,51.31,51.46,288300.0,22.6656,22.7229,22.6171,22.6832,288300.0
2010-08-13 09:30:00,50.8,51.1,50.79,51.03,393900.0,22.3923,22.5245,22.3879,22.4937,393900.0
2010-08-13 10:00:00,51.03,51.25,50.84,50.93,210800.0,22.4937,22.5906,22.4099,22.4496,210800.0
2010-08-13 10:30:00,50.94,51.13,50.83,50.99,161500.0,22.454,22.5377,22.4055,22.476,161500.0
2010-08-13 11:00:00,50.99,51.13,50.82,50.87,157700.0,22.476,22.5377,22.4011,22.4231,157700.0
2010-08-13 11:30:00,50.88,50.91,50.83,50.89,103400.0,22.4275,22.4408,22.4055,22.4319,103400.0
2010-08-13 12:00:00,50.89,51.01,50.89,51.0,83900.0,22.4319,22.4848,22.4319,22.4804,83900.0
2010-08-13 12:30:00,51.01,51.11,50.97,51.07,50600.0,22.4848,22.5289,22.4672,22.5113,50600.0
2010-08-13 13:00:00,51.08,51.18,51.08,51.15,51300.0,22.5157,22.5598,22.5157,22.5466,51300.0
2010-08-13 13:30:00,51.15,51.22,51.13,51.16,80700.0,22.5466,22.5774,22.5377,22.551,80700.0
2010-08-13 14:00:00,51.16,51.16,51.04,51.08,157700.0,22.551,22.551,22.4981,22.5157,157700.0
2010-08-13 14:30:00,51.07,51.1,51.01,51.04,92700.0,22.5113,22.5245,22.4848,22.4981,92700.0
2010-08-13 15:00:00,51.04,51.16,51.02,51.15,277500.0,22.4981,22.551,22.4893,22.5466,277500.0
2010-08-13 15:30:00,51.15,51.17,50.87,50.96,454000.0,22.5466,22.5554,22.4231,22.4628,454000.0
2010-08-16 09:30:00,50.71,51.14,50.64,50.95,211500.0,22.3526,22.5421,22.3217,22.4584,211500.0
2010-08-16 10:00:00,50.94,51.43,50.9,51.35,420100.0,22.454,22.67,22.4364,22.6347,420100.0
2010-08-16 10:30:00,51.35,51.49,51.18,51.22,123500.0,22.6347,22.6964,22.5598,22.5774,123500.0
2010-08-16 11:00:00,51.22,51.26,51.1,51.1,112200.0,22.5774,22.595,22.5245,22.5245,112200.0
2010-08-16 11:30:00,51.11,51.36,51.11,51.29,80300.0,22.5289,22.6391,22.5289,22.6083,80300.0
2010-08-16 12:00:00,51.29,51.35,51.22,51.35,62500.0,22.6083,22.6347,22.5774,22.6347,62500.0
2010-08-16 12:30:00,51.36,51.38,51.26,51.29,25700.0,22.6391,22.6479,22.595,22.6083,25700.0
2010-08-16 13:00:00,51.3,51.31,51.17,51.23,66000.0,22.6127,22.6171,22.5554,22.5818,66000.0
2010-08-16 13:30:00,51.23,51.23,51.1,51.1,72200.0,22.5818,22.5818,22.5245,22.5245,72200.0
2010-08-16 14:00:00,51.11,51.18,51.04,51.08,68400.0,22.5289,22.5598,22.4981,22.5157,68400.0
2010-08-16 14:30:00,51.09,51.13,50.94,50.96,104400.0,22.5201,22.5377,22.454,22.4628,104400.0
2010-08-16 15:00:00,50.96,51.02,50.91,51.0,151800.0,22.4628,22.4893,22.4408,22.4804,151800.0
2010-08-16 15:30:00,51.0,51.14,50.97,51.12,194400.0,22.4804,22.5421,22.4672,22.5333,194400.0
2010-08-17 09:30:00,51.96,51.97,51.59,51.62,237300.0,22.9036,22.908,22.7405,22.7537,237300.0
2010-08-17 10:00:00,51.62,51.85,51.58,51.58,191500.0,22.7537,22.8551,22.7361,22.7361,191500.0
2010-08-17 10:30:00,51.58,52.0,51.56,51.95,259900.0,22.7361,22.9212,22.7273,22.8992,259900.0
2010-08-17 11:00:00,51.94,52.07,51.82,51.9,172200.0,22.8948,22.9521,22.8419,22.8771,172200.0
2010-08-17 11:30:00,51.91,52.02,51.9,51.99,133600.0,22.8816,22.93,22.8771,22.9168,133600.0
2010-08-17 12:00:00,51.98,52.0,51.81,51.83,108800.0,22.9124,22.9212,22.8375,22.8463,108800.0
2010-08-17 12:30:00,51.84,51.96,51.84,51.89,81100.0,22.8507,22.9036,22.8507,22.8727,81100.0
2010-08-17 13:00:00,51.88,52.05,51.87,52.03,102900.0,22.8683,22.9433,22.8639,22.9345,102900.0
2010-08-17 13:30:00,52.02,52.06,51.96,51.98,39400.0,22.93,22.9477,22.9036,22.9124,39400.0
2010-08-17 14:00:00,51.99,52.02,51.96,51.99,71200.0,22.9168,22.93,22.9036,22.9168,71200.0
2010-08-17 14:30:00,52.0,52.04,51.98,52.0,152900.0,22.9212,22.9389,22.9124,22.9212,152900.0
2010-08-17 15:00:00,52.01,52.02,51.86,51.91,216700.0,22.9256,22.93,22.8595,22.8816,216700.0
2010-08-17 15:30:00,51.91,51.92,51.76,51.76,409200.0,22.8816,22.886,22.8154,22.8154,409200.0
2010-08-18 09:30:00,51.29,51.29,50.96,51.08,160100.0,22.7855,22.7855,22.6389,22.6923,160100.0
2010-08-18 10:00:00,51.09,51.26,50.98,50.99,144200.0,22.6967,22.7722,22.6478,22.6523,144200.0
2010-08-18 10:30:00,51.01,51.15,50.92,51.02,154700.0,22.6612,22.7234,22.6212,22.6656,154700.0
2010-08-18 11:00:00,51.02,51.16,50.91,50.92,151800.0,22.6656,22.7278,22.6167,22.6212,151800.0
2010-08-18 11:30:00,50.93,51.02,50.84,50.94,161700.0,22.6256,22.6656,22.5856,22.6301,161700.0
2010-08-18 12:00:00,50.94,50.99,50.9,50.94,77300.0,22.6301,22.6523,22.6123,22.6301,77300.0
2010-08-18 12:30:00,50.94,51.09,50.91,51.06,38700.0,22.6301,22.6967,22.6167,22.6834,38700.0
2010-08-18 13:00:00,51.06,51.2,51.05,51.2,34300.0,22.6834,22.7456,22.6789,22.7456,34300.0
2010-08-18 13:30:00,51.2,51.23,51.13,51.18,52200.0,22.7456,22.7589,22.7145,22.7367,52200.0
2010-08-18 14:00:00,51.2,51.24,51.09,51.19,73100.0,22.7456,22.7633,22.6967,22.7411,73100.0
2010-08-18 14:30:00,51.18,51.24,51.16,51.21,82400.0,22.7367,22.7633,22.7278,22.75,82400.0
2010-08-18 15:00:00,51.22,51.24,51.05,51.14,103900.0,22.7545,22.7633,22.6789,22.7189,103900.0
2010-08-18 15:30:00,51.13,51.18,51.0,51.0,300100.0,22.7145,22.7367,22.6567,22.6567,300100.0
2010-08-19 09:30:00,50.42,50.58,50.15,50.19,270100.0,22.3991,22.4701,22.2791,22.2969,270100.0
2010-08-19 10:00:00,50.18,50.18,49.64,49.82,573600.0,22.2924,22.2924,22.0525,22.1325,573600.0
2010-08-19 10:30:00,49.83,49.85,49.57,49.71,242600.0,22.1369,22.1458,22.0214,22.0836,242600.0
2010-08-19 11:00:00,49.72,49.76,49.57,49.75,157100.0,22.0881,22.1058,22.0214,22.1014,157100.0
2010-08-19 11:30:00,49.75,49.76,49.43,49.51,369400.0,22.1014,22.1058,21.9592,21.9948,369400.0
2010-08-19 12:00:00,49.5,49.65,49.44,49.63,306900.0,21.9903,22.057,21.9637,22.0481,306900.0
2010-08-19 12:30:00,49.62,49.7,49.59,49.7,147200.0,22.0437,22.0792,22.0303,22.0792,147200.0
2010-08-19 13:00:00,49.7,49.73,49.66,49.69,113500.0,22.0792,22.0925,22.0614,22.0748,113500.0
2010-08-19 13:30:00,49.69,49.69,49.56,49.58,180600.0,22.0748,22.0748,22.017,22.0259,180600.0
2010-08-19 14:00:00,49.58,49.71,49.53,49.67,130700.0,22.0259,22.0836,22.0037,22.0659,130700.0
2010-08-19 14:30:00,49.67,49.73,49.57,49.7,158300.0,22.0659,22.0925,22.0214,22.0792,158300.0
2010-08-19 15:00:00,49.7,49.96,49.68,49.86,237600.0,22.0792,22.1947,22.0703,22.1503,237600.0
2010-08-19 15:30:00,49.86,49.89,49.72,49.82,583600.0,22.1503,22.1636,22.0881,22.1325,583600.0
2010-08-20 09:30:00,48.96,49.09,48.81,49.05,362900.0,21.7504,21.8082,21.6838,21.7904,362900.0
2010-08-20 10:00:00,49.06,49.15,49.0,49.06,159800.0,21.7949,21.8349,21.7682,21.7949,159800.0
2010-08-20 10:30:00,49.05,49.31,49.04,49.12,145800.0,21.7904,21.9059,21.786,21.8215,145800.0
2010-08-20 11:00:00,49.11,49.12,48.93,49.11,136300.0,21.8171,21.8215,21.7371,21.8171,136300.0
2010-08-20 11:30:00,49.11,49.14,49.01,49.12,134200.0,21.8171,21.8304,21.7727,21.8215,134200.0
2010-08-20 12:00:00,49.13,49.2,49.07,49.19,64100.0,21.826,21.8571,21.7993,21.8526,64100.0
2010-08-20 12:30:00,49.2,49.24,49.16,49.19,71000.0,21.8571,21.8748,21.8393,21.8526,71000.0
2010-08-20 13:00:00,49.2,49.33,49.19,49.22,85900.0,21.8571,21.9148,21.8526,21.866,85900.0
2010-08-20 13:30:00,49.23,49.27,49.15,49.19,78400.0,21.8704,21.8882,21.8349,21.8526,78400.0
2010-08-20 14:00:00,49.19,49.28,49.18,49.19,91400.0,21.8526,21.8926,21.8482,21.8526,91400.0
2010-08-20 14:30:00,49.19,49.38,49.18,49.33,199300.0,21.8526,21.937,21.8482,21.9148,199300.0
2010-08-20 15:00:00,49.31,49.37,49.24,49.36,104000.0,21.9059,21.9326,21.8748,21.9281,104000.0
2010-08-20 15:30:00,49.35,49.4,49.3,49.3,335300.0,21.9237,21.9459,21.9015,21.9015,335300.0
2010-08-23 09:30:00,49.66,50.06,49.56,49.89,161000.0,22.0614,22.2391,22.017,22.1636,161000.0
2010-08-23 10:00:00,49.89,49.9,49.62,49.67,90300.0,22.1636,22.168,22.0437,22.0659,90300.0
2010-08-23 10:30:00,49.68,49.8,49.41,49.5,150800.0,22.0703,22.1236,21.9504,21.9903,150800.0
2010-08-23 11:00:00,49.5,49.64,49.43,49.51,86500.0,21.9903,22.0525,21.9592,21.9948,86500.0
2010-08-23 11:30:00,49.51,49.78,49.5,49.63,185400.0,21.9948,22.1147,21.9903,22.0481,185400.0
2010-08-23 12:00:00,49.63,49.75,49.63,49.73,82000.0,22.0481,22.1014,22.0481,22.0925,82000.0
2010-08-23 12:30:00,49.72,49.75,49.67,49.7,50500.0,22.0881,22.1014,22.0659,22.0792,50500.0
2010-08-23 13:00:00,49.7,49.76,49.63,49.75,83200.0,22.0792,22.1058,22.0481,22.1014,83200.0
2010-08-23 13:30:00,49.75,49.76,49.66,49.74,39600.0,22.1014,22.1058,22.0614,22.097,39600.0
2010-08-23 14:00:00,49.73,49.83,49.7,49.76,56800.0,22.0925,22.1369,22.0792,22.1058,56800.0
2010-08-23 14:30:00,49.75,49.83,49.72,49.73,69500.0,22.1014,22.1369,22.0881,22.0925,69500.0
2010-08-23 15:00:00,49.74,49.8,49.64,49.67,176900.0,22.097,22.1236,22.0525,22.0659,176900.0
2010-08-23 15:30:00,49.67,49.67,49.43,49.44,308700.0,22.0659,22.0659,21.9592,21.9637,308700.0
2010-08-24 09:30:00,48.56,48.63,48.32,48.37,300500.0,21.5727,21.6038,21.4661,21.4883,300500.0
2010-08-24 10:00:00,48.36,48.67,48.04,48.49,430200.0,21.4839,21.6216,21.3417,21.5417,430200.0
2010-08-24 10:30:00,48.5,48.6,48.34,48.49,165300.0,21.5461,21.5905,21.475,21.5417,165300.0
2010-08-24 11:00:00,48.5,48.68,48.48,48.66,224500.0,21.5461,21.6261,21.5372,21.6172,224500.0
2010-08-24 11:30:00,48.67,48.79,48.63,48.65,168800.0,21.6216,21.6749,21.6038,21.6127,168800.0
2010-08-24 12:00:00,48.65,48.76,48.6,48.62,86400.0,21.6127,21.6616,21.5905,21.5994,86400.0
2010-08-24 12:30:00,48.62,48.69,48.62,48.66,47200.0,21.5994,21.6305,21.5994,21.6172,47200.0
2010-08-24 13:00:00,48.66,48.7,48.54,48.7,55400.0,21.6172,21.6349,21.5639,21.6349,55400.0
2010-08-24 13:30:00,48.72,48.74,48.44,48.47,65800.0,21.6438,21.6527,21.5194,21.5328,65800.0
2010-08-24 14:00:00,48.46,48.6,48.45,48.5,74700.0,21.5283,21.5905,21.5239,21.5461,74700.0
2010-08-24 14:30:00,48.51,48.6,48.44,48.52,254100.0,21.5505,21.5905,21.5194,21.555,254100.0
2010-08-24 15:00:00,48.52,48.73,48.49,48.63,372800.0,21.555,21.6483,21.5417,21.6038,372800.0
2010-08-24 15:30:00,48.63,48.69,48.47,48.53,705300.0,21.6038,21.6305,21.5328,21.5594,705300.0
2010-08-25 09:30:00,48.61,48.75,48.43,48.51,359600.0,21.595,21.6572,21.515,21.5505,359600.0
2010-08-25 10:00:00,48.5,48.69,48.32,48.51,344600.0,21.5461,21.6305,21.4661,21.5505,344600.0
2010-08-25 10:30:00,48.51,48.81,48.49,48.76,195700.0,21.5505,21.6838,21.5417,21.6616,195700.0
2010-08-25 11:00:00,48.77,48.91,48.6,48.88,171200.0,21.666,21.7282,21.5905,21.7149,171200.0
2010-08-25 11:30:00,48.88,48.88,48.74,48.75,136100.0,21.7149,21.7149,21.6527,21.6572,136100.0
2010-08-25 12:00:00,48.74,48.81,48.68,48.7,74200.0,21.6527,21.6838,21.6261,21.6349,74200.0
2010-08-25 12:30:00,48.71,48.75,48.55,48.65,109200.0,21.6394,21.6572,21.5683,21.6127,109200.0
2010-08-25 13:00:00,48.63,48.71,48.6,48.63,82200.0,21.6038,21.6394,21.5905,21.6038,82200.0
2010-08-25 13:30:00,48.61,48.73,48.6,48.68,63200.0,21.595,21.6483,21.5905,21.6261,63200.0
2010-08-25 14:00:00,48.69,48.8,48.68,48.71,102400.0,21.6305,21.6794,21.6261,21.6394,102400.0
2010-08-25 14:30:00,48.72,48.97,48.69,48.95,243100.0,21.6438,21.7549,21.6305,21.746,243100.0
2010-08-25 15:00:00,48.96,48.99,48.75,48.78,107900.0,21.7504,21.7638,21.6572,21.6705,107900.0
2010-08-25 15:30:00,48.78,49.11,48.77,48.92,426800.0,21.6705,21.8171,21.666,21.7327,426800.0
2010-08-26 09:30:00,49.19,49.28,49.02,49.2,175500.0,21.8526,21.8926,21.7771,21.8571,175500.0
2010-08-26 10:00:00,49.17,49.45,49.16,49.25,110800.0,21.8437,21.9681,21.8393,21.8793,110800.0
2010-08-26 10:30:00,49.26,49.43,49.17,49.28,103900.0,21.8837,21.9592,21.8437,21.8926,103900.0
2010-08-26 11:00:00,49.28,49.28,48.95,49.1,126500.0,21.8926,21.8926,21.746,21.8126,126500.0
2010-08-26 11:30:00,49.1,49.27,49.07,49.27,178300.0,21.8126,21.8882,21.7993,21.8882,178300.0
2010-08-26 12:00:00,49.28,49.28,49.11,49.16,139000.0,21.8926,21.8926,21.8171,21.8393,139000.0
2010-08-26 12:30:00,49.17,49.2,49.0,49.11,98800.0,21.8437,21.8571,21.7682,21.8171,98800.0
2010-08-26 13:00:00,49.12,49.14,49.01,49.05,33700.0,21.8215,21.8304,21.7727,21.7904,33700.0
2010-08-26 13:30:00,49.04,49.09,48.96,48.98,55900.0,21.786,21.8082,21.7504,21.7593,55900.0
2010-08-26 14:00:00,48.97,49.01,48.81,48.87,81000.0,21.7549,21.7727,21.6838,21.7105,81000.0
2010-08-26 14:30:00,48.87,48.92,48.77,48.78,111700.0,21.7105,21.7327,21.666,21.6705,111700.0
2010-08-26 15:00:00,48.77,49.05,48.76,48.99,158600.0,21.666,21.7904,21.6616,21.7638,158600.0
2010-08-26 15:30:00,48.99,49.16,48.94,48.96,351100.0,21.7638,21.8393,21.7416,21.7504,351100.0
2010-08-27 09:30:00,49.3,49.36,48.84,48.84,159500.0,21.9015,21.9281,21.6971,21.6971,159500.0
2010-08-27 10:00:00,48.88,49.02,48.55,48.91,469900.0,21.7149,21.7771,21.5683,21.7282,469900.0
2010-08-27 10:30:00,48.91,49.12,48.84,49.02,168800.0,21.7282,21.8215,21.6971,21.7771,168800.0
2010-08-27 11:00:00,49.03,49.48,49.03,49.44,138500.0,21.7815,21.9815,21.7815,21.9637,138500.0
2010-08-27 11:30:00,49.44,49.46,49.19,49.21,115900.0,21.9637,21.9726,21.8526,21.8615,115900.0
2010-08-27 12:00:00,49.22,49.42,49.2,49.36,42600.0,21.866,21.9548,21.8571,21.9281,42600.0
2010-08-27 12:30:00,49.36,49.39,49.2,49.21,50800.0,21.9281,21.9415,21.8571,21.8615,50800.0
2010-08-27 13:00:00,49.21,49.31,49.19,49.31,34100.0,21.8615,21.9059,21.8526,21.9059,34100.0
2010-08-27 13:30:00,49.31,49.46,49.29,49.44,68400.0,21.9059,21.9726,21.8971,21.9637,68400.0
2010-08-27 14:00:00,49.44,49.45,49.31,49.36,57200.0,21.9637,21.9681,21.9059,21.9281,57200.0
2010-08-27 14:30:00,49.38,49.49,49.35,49.38,82400.0,21.937,21.9859,21.9237,21.937,82400.0
2010-08-27 15:00:00,49.38,49.48,49.31,49.46,205200.0,21.937,21.9815,21.9059,21.9726,205200.0
2010-08-27 15:30:00,49.46,49.6,49.42,49.6,523400.0,21.9726,22.0348,21.9548,22.0348,523400.0
2010-08-30 09:30:00,49.17,49.5,49.12,49.5,65600.0,21.8437,21.9903,21.8215,21.9903,65600.0
2010-08-30 10:00:00,49.48,49.49,49.14,49.2,55300.0,21.9815,21.9859,21.8304,21.8571,55300.0
2010-08-30 10:30:00,49.2,49.27,49.1,49.23,49000.0,21.8571,21.8882,21.8126,21.8704,49000.0
2010-08-30 11:00:00,49.24,49.25,49.08,49.15,37300.0,21.8748,21.8793,21.8038,21.8349,37300.0
2010-08-30 11:30:00,49.16,49.21,49.05,49.13,53800.0,21.8393,21.8615,21.7904,21.826,53800.0
2010-08-30 12:00:00,49.14,49.15,49.07,49.09,32900.0,21.8304,21.8349,21.7993,21.8082,32900.0
2010-08-30 12:30:00,49.1,49.23,49.08,49.13,43700.0,21.8126,21.8704,21.8038,21.826,43700.0
2010-08-30 13:00:00,49.12,49.16,49.03,49.09,55300.0,21.8215,21.8393,21.7815,21.8082,55300.0
2010-08-30 13:30:00,49.08,49.18,49.05,49.1,42400.0,21.8038,21.8482,21.7904,21.8126,42400.0
2010-08-30 14:00:00,49.1,49.15,48.97,49.08,86000.0,21.8126,21.8349,21.7549,21.8038,86000.0
2010-08-30 14:30:00,49.08,49.16,49.05,49.09,58300.0,21.8038,21.8393,21.7904,21.8082,58300.0
2010-08-30 15:00:00,49.1,49.15,48.98,49.02,145500.0,21.8126,21.8349,21.7593,21.7771,145500.0
2010-08-30 15:30:00,49.02,49.09,48.95,48.98,399000.0,21.7771,21.8082,21.746,21.7593,399000.0
2010-08-31 09:30:00,49.15,49.38,48.9,49.19,241000.0,21.8349,21.937,21.7238,21.8526,241000.0
2010-08-31 10:00:00,49.2,49.59,49.19,49.54,263400.0,21.8571,22.0303,21.8526,22.0081,263400.0
2010-08-31 10:30:00,49.54,49.6,49.22,49.4,209700.0,22.0081,22.0348,21.866,21.9459,209700.0
2010-08-31 11:00:00,49.4,49.47,49.12,49.17,212800.0,21.9459,21.977,21.8215,21.8437,212800.0
2010-08-31 11:30:00,49.15,49.47,49.14,49.38,118600.0,21.8349,21.977,21.8304,21.937,118600.0
2010-08-31 12:00:00,49.4,49.44,49.22,49.22,95100.0,21.9459,21.9637,21.866,21.866,95100.0
2010-08-31 12:30:00,49.22,49.3,49.17,49.17,78400.0,21.866,21.9015,21.8437,21.8437,78400.0
2010-08-31 13:00:00,49.16,49.29,49.15,49.29,70700.0,21.8393,21.8971,21.8349,21.8971,70700.0
2010-08-31 13:30:00,49.3,49.33,49.22,49.28,37600.0,21.9015,21.9148,21.866,21.8926,37600.0
2010-08-31 14:00:00,49.27,49.36,49.13,49.21,114800.0,21.8882,21.9281,21.826,21.8615,114800.0
2010-08-31 14:30:00,49.22,49.22,49.02,49.08,97900.0,21.866,21.866,21.7771,21.8038,97900.0
2010-08-31 15:00:00,49.07,49.18,49.04,49.17,129200.0,21.7993,21.8482,21.786,21.8437,129200.0
2010-08-31 15:30:00,49.17,49.31,49.03,49.27,264400.0,21.8437,21.9059,21.7815,21.8882,264400.0
2010-09-01 09:30:00,49.37,49.65,49.26,49.63,165500.0,21.9326,22.057,21.8837,22.0481,165500.0
2010-09-01 10:00:00,49.63,50.17,49.61,50.16,299000.0,22.0481,22.288,22.0392,22.2835,299000.0
2010-09-01 10:30:00,50.15,50.45,50.14,50.25,166200.0,22.2791,22.4124,22.2747,22.3235,166200.0
2010-09-01 11:00:00,50.27,50.33,50.19,50.32,136400.0,22.3324,22.3591,22.2969,22.3546,136400.0
2010-09-01 11:30:00,50.32,50.33,50.18,50.26,130800.0,22.3546,22.3591,22.2924,22.328,130800.0
2010-09-01 12:00:00,50.27,50.33,50.25,50.27,97600.0,22.3324,22.3591,22.3235,22.3324,97600.0
2010-09-01 12:30:00,50.27,50.27,50.15,50.19,31100.0,22.3324,22.3324,22.2791,22.2969,31100.0
2010-09-01 13:00:00,50.18,50.2,50.16,50.17,24200.0,22.2924,22.3013,22.2835,22.288,24200.0
2010-09-01 13:30:00,50.17,50.22,50.15,50.19,42700.0,22.288,22.3102,22.2791,22.2969,42700.0
2010-09-01 14:00:00,50.19,50.24,50.16,50.19,69400.0,22.2969,22.3191,22.2835,22.2969,69400.0
2010-09-01 14:30:00,50.19,50.21,50.15,50.16,112400.0,22.2969,22.3058,22.2791,22.2835,112400.0
2010-09-01 15:00:00,50.16,50.17,50.0,50.07,204900.0,22.2835,22.288,22.2125,22.2436,204900.0
2010-09-01 15:30:00,50.06,50.2,50.02,50.09,738900.0,22.2391,22.3013,22.2214,22.2525,738900.0
2010-09-02 09:30:00,50.05,50.22,49.84,50.2,94000.0,22.2347,22.3102,22.1414,22.3013,94000.0
2010-09-02 10:00:00,50.17,50.3,49.99,50.14,97500.0,22.288,22.3457,22.208,22.2747,97500.0
2010-09-02 10:30:00,50.15,50.31,50.09,50.28,90600.0,22.2791,22.3502,22.2525,22.3369,90600.0
2010-09-02 11:00:00,50.27,50.32,50.1,50.18,107000.0,22.3324,22.3546,22.2569,22.2924,107000.0
2010-09-02 11:30:00,50.18,50.25,50.13,50.16,45600.0,22.2924,22.3235,22.2702,22.2835,45600.0
2010-09-02 12:00:00,50.17,50.24,50.08,50.1,60300.0,22.288,22.3191,22.248,22.2569,60300.0
2010-09-02 12:30:00,50.1,50.11,50.0,50.02,65200.0,22.2569,22.2613,22.2125,22.2214,65200.0
2010-09-02 13:00:00,50.01,50.07,50.0,50.06,24000.0,22.2169,22.2436,22.2125,22.2391,24000.0
2010-09-02 13:30:00,50.06,50.13,50.05,50.11,27600.0,22.2391,22.2702,22.2347,22.2613,27600.0
2010-09-02 14:00:00,50.11,50.17,50.08,50.09,68700.0,22.2613,22.288,22.248,22.2525,68700.0
2010-09-02 14:30:00,50.08,50.13,50.07,50.12,32400.0,22.248,22.2702,22.2436,22.2658,32400.0
2010-09-02 15:00:00,50.12,50.19,50.06,50.18,101000.0,22.2658,22.2969,22.2391,22.2924,101000.0
2010-09-02 15:30:00,50.17,50.41,50.15,50.41,346100.0,22.288,22.3946,22.2791,22.3946,346100.0
2010-09-03 09:30:00,50.78,50.99,50.78,50.86,183600.0,22.559,22.6523,22.559,22.5945,183600.0
2010-09-03 10:00:00,50.85,50.85,50.46,50.6,243200.0,22.5901,22.5901,22.4168,22.479,243200.0
2010-09-03 10:30:00,50.6,50.63,50.35,50.44,167700.0,22.479,22.4923,22.368,22.4079,167700.0
2010-09-03 11:00:00,50.43,50.59,50.4,50.46,113500.0,22.4035,22.4746,22.3902,22.4168,113500.0
2010-09-03 11:30:00,50.47,50.61,50.45,50.58,84700.0,22.4213,22.4835,22.4124,22.4701,84700.0
2010-09-03 12:00:00,50.57,50.62,50.57,50.6,57200.0,22.4657,22.4879,22.4657,22.479,57200.0
2010-09-03 12:30:00,50.59,50.69,50.58,50.61,50900.0,22.4746,22.519,22.4701,22.4835,50900.0
2010-09-03 13:00:00,50.6,50.64,50.53,50.54,54200.0,22.479,22.4968,22.4479,22.4524,54200.0
2010-09-03 13:30:00,50.55,50.62,50.53,50.59,47000.0,22.4568,22.4879,22.4479,22.4746,47000.0
2010-09-03 14:00:00,50.6,50.68,50.6,50.67,65200.0,22.479,22.5146,22.479,22.5101,65200.0
2010-09-03 14:30:00,50.66,50.72,50.58,50.58,50400.0,22.5057,22.5323,22.4701,22.4701,50400.0
2010-09-03 15:00:00,50.58,50.63,50.56,50.61,137800.0,22.4701,22.4923,22.4612,22.4835,137800.0
2010-09-03 15:30:00,50.61,50.67,50.57,50.67,349900.0,22.4835,22.5101,22.4657,22.5101,349900.0
2010-09-07 09:30:00,50.8,50.88,50.51,50.52,228900.0,22.5679,22.6034,22.439,22.4435,228900.0
2010-09-07 10:00:00,50.52,50.7,50.48,50.65,174600.0,22.4435,22.5234,22.4257,22.5012,174600.0
2010-09-07 10:30:00,50.65,50.77,50.5,50.76,109300.0,22.5012,22.5545,22.4346,22.5501,109300.0
2010-09-07 11:00:00,50.76,50.82,50.62,50.74,178300.0,22.5501,22.5768,22.4879,22.5412,178300.0
2010-09-07 11:30:00,50.74,50.76,50.6,50.73,84000.0,22.5412,22.5501,22.479,22.5368,84000.0
2010-09-07 12:00:00,50.74,50.79,50.66,50.75,85800.0,22.5412,22.5634,22.5057,22.5457,85800.0
2010-09-07 12:30:00,50.75,50.78,50.7,50.75,61400.0,22.5457,22.559,22.5234,22.5457,61400.0
2010-09-07 13:00:00,50.76,50.77,50.56,50.59,107300.0,22.5501,22.5545,22.4612,22.4746,107300.0
2010-09-07 13:30:00,50.59,50.71,50.59,50.69,54200.0,22.4746,22.5279,22.4746,22.519,54200.0
2010-09-07 14:00:00,50.7,50.75,50.65,50.69,113800.0,22.5234,22.5457,22.5012,22.519,113800.0
2010-09-07 14:30:00,50.69,50.69,50.46,50.49,116000.0,22.519,22.519,22.4168,22.4302,116000.0
2010-09-07 15:00:00,50.48,50.57,50.45,50.52,196800.0,22.4257,22.4657,22.4124,22.4435,196800.0
2010-09-07 15:30:00,50.53,50.6,50.51,50.54,413900.0,22.4479,22.479,22.439,22.4524,413900.0
2010-09-08 09:30:00,50.43,50.76,50.41,50.7,134700.0,22.4035,22.5501,22.3946,22.5234,134700.0
2010-09-08 10:00:00,50.69,50.8,50.69,50.71,139300.0,22.519,22.5679,22.519,22.5279,139300.0
2010-09-08 10:30:00,50.71,50.85,50.65,50.69,99300.0,22.5279,22.5901,22.5012,22.519,99300.0
2010-09-08 11:00:00,50.7,50.91,50.7,50.83,122700.0,22.5234,22.6167,22.5234,22.5812,122700.0
2010-09-08 11:30:00,50.84,50.85,50.74,50.79,42700.0,22.5856,22.5901,22.5412,22.5634,42700.0
2010-09-08 12:00:00,50.79,50.86,50.76,50.86,130600.0,22.5634,22.5945,22.5501,22.5945,130600.0
2010-09-08 12:30:00,50.87,50.89,50.77,50.77,42900.0,22.599,22.6079,22.5545,22.5545,42900.0
2010-09-08 13:00:00,50.78,50.79,50.65,50.72,44000.0,22.559,22.5634,22.5012,22.5323,44000.0
2010-09-08 13:30:00,50.73,50.73,50.5,50.55,139300.0,22.5368,22.5368,22.4346,22.4568,139300.0
2010-09-08 14:00:00,50.54,50.62,50.46,50.6,102600.0,22.4524,22.4879,22.4168,22.479,102600.0
2010-09-08 14:30:00,50.61,50.67,50.57,50.57,58000.0,22.4835,22.5101,22.4657,22.4657,58000.0
2010-09-08 15:00:00,50.58,50.67,50.53,50.53,55400.0,22.4701,22.5101,22.4479,22.4479,55400.0
2010-09-08 15:30:00,50.52,50.61,50.44,50.49,369400.0,22.4435,22.4835,22.4079,22.4302,369400.0
2010-09-09 09:30:00,51.28,51.37,51.16,51.37,237800.0,22.7811,22.8211,22.7278,22.8211,237800.0
2010-09-09 10:00:00,51.36,51.39,51.06,51.2,368300.0,22.8166,22.83,22.6834,22.7456,368300.0
2010-09-09 10:30:00,51.2,51.21,51.03,51.09,163300.0,22.7456,22.75,22.67,22.6967,163300.0
2010-09-09 11:00:00,51.09,51.14,50.99,51.01,145100.0,22.6967,22.7189,22.6523,22.6612,145100.0
2010-09-09 11:30:00,51.01,51.07,50.94,50.96,148100.0,22.6612,22.6878,22.6301,22.6389,148100.0
2010-09-09 12:00:00,50.97,51.02,50.95,50.98,35800.0,22.6434,22.6656,22.6345,22.6478,35800.0
2010-09-09 12:30:00,50.99,51.02,50.57,50.67,277400.0,22.6523,22.6656,22.4657,22.5101,277400.0
2010-09-09 13:00:00,50.67,50.77,50.52,50.65,246200.0,22.5101,22.5545,22.4435,22.5012,246200.0
2010-09-09 13:30:00,50.65,50.8,50.6,50.67,70700.0,22.5012,22.5679,22.479,22.5101,70700.0
2010-09-09 14:00:00,50.66,50.74,50.66,50.69,48900.0,22.5057,22.5412,22.5057,22.519,48900.0
2010-09-09 14:30:00,50.69,50.77,50.67,50.72,159300.0,22.519,22.5545,22.5101,22.5323,159300.0
2010-09-09 15:00:00,50.71,50.84,50.71,50.81,75200.0,22.5279,22.5856,22.5279,22.5723,75200.0
2010-09-09 15:30:00,50.82,50.9,50.75,50.79,361500.0,22.5768,22.6123,22.5457,22.5634,361500.0
2010-09-10 09:30:00,50.84,50.84,50.62,50.75,66000.0,22.5856,22.5856,22.4879,22.5457,66000.0
2010-09-10 10:00:00,50.75,50.92,50.7,50.9,63600.0,22.5457,22.6212,22.5234,22.6123,63600.0
2010-09-10 10:30:00,50.9,51.02,50.89,50.94,147800.0,22.6123,22.6656,22.6079,22.6301,147800.0
2010-09-10 11:00:00,50.95,50.98,50.85,50.94,284100.0,22.6345,22.6478,22.5901,22.6301,284100.0
2010-09-10 11:30:00,50.95,50.95,50.88,50.92,114400.0,22.6345,22.6345,22.6034,22.6212,114400.0
2010-09-10 12:00:00,50.92,50.95,50.83,50.88,103400.0,22.6212,22.6345,22.5812,22.6034,103400.0
2010-09-10 12:30:00,50.88,50.9,50.81,50.85,36300.0,22.6034,22.6123,22.5723,22.5901,36300.0
2010-09-10 13:00:00,50.84,50.9,50.83,50.85,54700.0,22.5856,22.6123,22.5812,22.5901,54700.0
2010-09-10 13:30:00,50.85,50.9,50.83,50.84,60000.0,22.5901,22.6123,22.5812,22.5856,60000.0
2010-09-10 14:00:00,50.84,50.93,50.83,50.91,154300.0,22.5856,22.6256,22.5812,22.6167,154300.0
2010-09-10 14:30:00,50.91,50.91,50.81,50.82,46300.0,22.6167,22.6167,22.5723,22.5768,46300.0
2010-09-10 15:00:00,50.82,50.87,50.82,50.86,63400.0,22.5768,22.599,22.5768,22.5945,63400.0
2010-09-10 15:30:00,50.86,50.87,50.81,50.86,259300.0,22.5945,22.599,22.5723,22.5945,259300.0
2010-09-13 09:30:00,52.19,52.3,52.07,52.1,289700.0,23.1854,23.2342,23.1321,23.1454,289700.0
2010-09-13 10:00:00,52.09,52.31,52.08,52.31,190300.0,23.1409,23.2387,23.1365,23.2387,190300.0
2010-09-13 10:30:00,52.31,52.36,52.08,52.08,236400.0,23.2387,23.2609,23.1365,23.1365,236400.0
2010-09-13 11:00:00,52.07,52.29,52.0,52.27,199300.0,23.1321,23.2298,23.101,23.2209,199300.0
2010-09-13 11:30:00,52.26,52.27,52.16,52.24,223500.0,23.2165,23.2209,23.172,23.2076,223500.0
2010-09-13 12:00:00,52.23,52.23,52.1,52.11,84500.0,23.2031,23.2031,23.1454,23.1498,84500.0
2010-09-13 12:30:00,52.11,52.23,52.08,52.17,99200.0,23.1498,23.2031,23.1365,23.1765,99200.0
2010-09-13 13:00:00,52.17,52.24,52.13,52.19,103900.0,23.1765,23.2076,23.1587,23.1854,103900.0
2010-09-13 13:30:00,52.18,52.2,52.12,52.13,35100.0,23.1809,23.1898,23.1543,23.1587,35100.0
2010-09-13 14:00:00,52.13,52.15,52.04,52.14,99900.0,23.1587,23.1676,23.1187,23.1632,99900.0
2010-09-13 14:30:00,52.14,52.19,52.08,52.08,83100.0,23.1632,23.1854,23.1365,23.1365,83100.0
2010-09-13 15:00:00,52.09,52.09,52.0,52.05,145200.0,23.1409,23.1409,23.101,23.1232,145200.0
2010-09-13 15:30:00,52.05,52.1,51.98,52.03,658200.0,23.1232,23.1454,23.0921,23.1143,658200.0
2010-09-14 09:30:00,52.48,52.49,52.06,52.24,321400.0,23.3142,23.3186,23.1276,23.2076,321400.0
2010-09-14 10:00:00,52.24,52.48,52.2,52.45,201200.0,23.2076,23.3142,23.1898,23.3009,201200.0
2010-09-14 10:30:00,52.46,52.64,52.39,52.52,183400.0,23.3053,23.3853,23.2742,23.332,183400.0
2010-09-14 11:00:00,52.51,52.71,52.47,52.48,264700.0,23.3275,23.4164,23.3098,23.3142,264700.0
2010-09-14 11:30:00,52.48,52.55,52.39,52.53,262900.0,23.3142,23.3453,23.2742,23.3364,262900.0
2010-09-14 12:00:00,52.52,52.53,52.41,52.43,87000.0,23.332,23.3364,23.2831,23.292,87000.0
2010-09-14 12:30:00,52.44,52.48,52.37,52.39,141800.0,23.2964,23.3142,23.2653,23.2742,141800.0
2010-09-14 13:00:00,52.38,52.41,52.27,52.32,99400.0,23.2698,23.2831,23.2209,23.2431,99400.0
2010-09-14 13:30:00,52.33,52.42,52.22,52.28,81500.0,23.2476,23.2876,23.1987,23.2254,81500.0
2010-09-14 14:00:00,52.28,52.36,52.26,52.3,80000.0,23.2254,23.2609,23.2165,23.2342,80000.0
2010-09-14 14:30:00,52.31,52.4,52.26,52.33,116900.0,23.2387,23.2787,23.2165,23.2476,116900.0
2010-09-14 15:00:00,52.33,52.4,52.32,52.39,115400.0,23.2476,23.2787,23.2431,23.2742,115400.0
2010-09-14 15:30:00,52.39,52.4,52.18,52.2,390300.0,23.2742,23.2787,23.1809,23.1898,390300.0
2010-09-15 09:30:00,52.71,52.71,52.46,52.63,239300.0,23.4164,23.4164,23.3053,23.3808,239300.0
2010-09-15 10:00:00,52.62,52.92,52.62,52.77,330200.0,23.3764,23.5097,23.3764,23.443,330200.0
2010-09-15 10:30:00,52.79,52.9,52.69,52.86,217300.0,23.4519,23.5008,23.4075,23.483,217300.0
2010-09-15 11:00:00,52.87,52.94,52.72,52.8,310100.0,23.4875,23.5186,23.4208,23.4564,310100.0
2010-09-15 11:30:00,52.79,52.86,52.75,52.81,350300.0,23.4519,23.483,23.4342,23.4608,350300.0
2010-09-15 12:00:00,52.82,52.87,52.74,52.78,120200.0,23.4653,23.4875,23.4297,23.4475,120200.0
2010-09-15 12:30:00,52.77,52.83,52.75,52.77,87600.0,23.443,23.4697,23.4342,23.443,87600.0
2010-09-15 13:00:00,52.77,52.99,52.77,52.96,205400.0,23.443,23.5408,23.443,23.5274,205400.0
2010-09-15 13:30:00,52.96,52.99,52.88,52.9,66900.0,23.5274,23.5408,23.4919,23.5008,66900.0
2010-09-15 14:00:00,52.9,52.92,52.77,52.78,133600.0,23.5008,23.5097,23.443,23.4475,133600.0
2010-09-15 14:30:00,52.77,52.8,52.71,52.79,67400.0,23.443,23.4564,23.4164,23.4519,67400.0
2010-09-15 15:00:00,52.79,52.92,52.73,52.89,298000.0,23.4519,23.5097,23.4253,23.4963,298000.0
2010-09-15 15:30:00,52.89,52.92,52.74,52.81,589000.0,23.4963,23.5097,23.4297,23.4608,589000.0
2010-09-16 09:30:00,52.85,52.9,52.6,52.67,226500.0,23.4786,23.5008,23.3675,23.3986,226500.0
2010-09-16 10:00:00,52.67,52.83,52.56,52.75,183100.0,23.3986,23.4697,23.3497,23.4342,183100.0
2010-09-16 10:30:00,52.73,52.9,52.6,52.86,145400.0,23.4253,23.5008,23.3675,23.483,145400.0
2010-09-16 11:00:00,52.87,52.87,52.68,52.71,96500.0,23.4875,23.4875,23.4031,23.4164,96500.0
2010-09-16 11:30:00,52.71,52.74,52.63,52.72,79800.0,23.4164,23.4297,23.3808,23.4208,79800.0
2010-09-16 12:00:00,52.72,52.81,52.67,52.8,70700.0,23.4208,23.4608,23.3986,23.4564,70700.0
2010-09-16 12:30:00,52.8,52.9,52.8,52.88,100800.0,23.4564,23.5008,23.4564,23.4919,100800.0
2010-09-16 13:00:00,52.89,52.89,52.81,52.81,55700.0,23.4963,23.4963,23.4608,23.4608,55700.0
2010-09-16 13:30:00,52.82,52.82,52.73,52.76,41100.0,23.4653,23.4653,23.4253,23.4386,41100.0
2010-09-16 14:00:00,52.75,52.92,52.75,52.88,116300.0,23.4342,23.5097,23.4342,23.4919,116300.0
2010-09-16 14:30:00,52.89,52.9,52.83,52.85,57100.0,23.4963,23.5008,23.4697,23.4786,57100.0
2010-09-16 15:00:00,52.86,52.94,52.83,52.91,116700.0,23.483,23.5186,23.4697,23.5052,116700.0
2010-09-16 15:30:00,52.91,52.96,52.86,52.9,267900.0,23.5052,23.5274,23.483,23.5008,267900.0
2010-09-17 09:30:00,52.48,52.74,52.32,52.43,195700.0,23.3142,23.4297,23.2431,23.292,195700.0
2010-09-17 10:00:00,52.44,52.65,52.22,52.55,328000.0,23.2964,23.3897,23.1987,23.3453,328000.0
2010-09-17 10:30:00,52.55,52.67,52.38,52.62,209700.0,23.3453,23.3986,23.2698,23.3764,209700.0
2010-09-17 11:00:00,52.61,52.8,52.59,52.61,181100.0,23.372,23.4564,23.3631,23.372,181100.0
2010-09-17 11:30:00,52.61,52.65,52.39,52.44,150000.0,23.372,23.3897,23.2742,23.2964,150000.0
2010-09-17 12:00:00,52.44,52.58,52.44,52.58,31400.0,23.2964,23.3586,23.2964,23.3586,31400.0
2010-09-17 12:30:00,52.58,52.63,52.48,52.48,50200.0,23.3586,23.3808,23.3142,23.3142,50200.0
2010-09-17 13:00:00,52.48,52.55,52.42,52.55,55900.0,23.3142,23.3453,23.2876,23.3453,55900.0
2010-09-17 13:30:00,52.56,52.6,52.5,52.57,34600.0,23.3497,23.3675,23.3231,23.3542,34600.0
2010-09-17 14:00:00,52.57,52.7,52.52,52.69,63500.0,23.3542,23.4119,23.332,23.4075,63500.0
2010-09-17 14:30:00,52.68,52.72,52.6,52.6,44200.0,23.4031,23.4208,23.3675,23.3675,44200.0
2010-09-17 15:00:00,52.6,52.6,52.42,52.54,77800.0,23.3675,23.3675,23.2876,23.3409,77800.0
2010-09-17 15:30:00,52.53,52.7,52.53,52.69,365900.0,23.3364,23.4119,23.3364,23.4075,365900.0
2010-09-20 09:30:00,52.58,52.78,52.46,52.67,120500.0,23.3586,23.4475,23.3053,23.3986,120500.0
2010-09-20 10:00:00,52.7,53.09,52.67,53.04,158900.0,23.4119,23.5852,23.3986,23.563,158900.0
2010-09-20 10:30:00,53.04,53.09,52.94,53.08,105800.0,23.563,23.5852,23.5186,23.5808,105800.0
2010-09-20 11:00:00,53.09,53.09,52.91,52.91,80700.0,23.5852,23.5852,23.5052,23.5052,80700.0
2010-09-20 11:30:00,52.92,52.95,52.75,52.79,118800.0,23.5097,23.523,23.4342,23.4519,118800.0
2010-09-20 12:00:00,52.8,52.84,52.77,52.79,37100.0,23.4564,23.4741,23.443,23.4519,37100.0
2010-09-20 12:30:00,52.8,52.88,52.77,52.83,45100.0,23.4564,23.4919,23.443,23.4697,45100.0
2010-09-20 13:00:00,52.83,52.9,52.8,52.89,39400.0,23.4697,23.5008,23.4564,23.4963,39400.0
2010-09-20 13:30:00,52.89,52.91,52.83,52.89,46300.0,23.4963,23.5052,23.4697,23.4963,46300.0
2010-09-20 14:00:00,52.89,52.95,52.83,52.93,47900.0,23.4963,23.523,23.4697,23.5141,47900.0
2010-09-20 14:30:00,52.94,53.05,52.93,53.05,74200.0,23.5186,23.5674,23.5141,23.5674,74200.0
2010-09-20 15:00:00,53.05,53.14,52.99,53.06,135600.0,23.5674,23.6074,23.5408,23.5719,135600.0
2010-09-20 15:30:00,53.06,53.17,53.05,53.07,346600.0,23.5719,23.6207,23.5674,23.5763,346600.0
2010-09-21 09:30:00,53.09,53.11,52.9,52.94,157400.0,23.5852,23.5941,23.5008,23.5186,157400.0
2010-09-21 10:00:00,52.95,52.98,52.58,52.59,337200.0,23.523,23.5363,23.3586,23.3631,337200.0
2010-09-21 10:30:00,52.6,52.63,52.37,52.41,300300.0,23.3675,23.3808,23.2653,23.2831,300300.0
2010-09-21 11:00:00,52.41,52.48,52.21,52.22,190500.0,23.2831,23.3142,23.1943,23.1987,190500.0
2010-09-21 11:30:00,52.23,52.25,52.12,52.21,213500.0,23.2031,23.212,23.1543,23.1943,213500.0
2010-09-21 12:00:00,52.2,52.27,52.2,52.22,89700.0,23.1898,23.2209,23.1898,23.1987,89700.0
2010-09-21 12:30:00,52.21,52.3,52.21,52.29,59200.0,23.1943,23.2342,23.1943,23.2298,59200.0
2010-09-21 13:00:00,52.28,52.29,52.2,52.24,51000.0,23.2254,23.2298,23.1898,23.2076,51000.0
2010-09-21 13:30:00,52.23,52.28,52.17,52.26,72000.0,23.2031,23.2254,23.1765,23.2165,72000.0
2010-09-21 14:00:00,52.28,52.64,52.16,52.61,261300.0,23.2254,23.3853,23.172,23.372,261300.0
2010-09-21 14:30:00,52.61,52.87,52.57,52.66,205400.0,23.372,23.4875,23.3542,23.3942,205400.0
2010-09-21 15:00:00,52.66,52.7,52.46,52.5,177100.0,23.3942,23.4119,23.3053,23.3231,177100.0
2010-09-21 15:30:00,52.5,52.57,52.35,52.56,485700.0,23.3231,23.3542,23.2565,23.3497,485700.0
2010-09-22 09:30:00,52.17,52.57,52.14,52.36,212200.0,23.1765,23.3542,23.1632,23.2609,212200.0
2010-09-22 10:00:00,52.35,52.36,52.01,52.06,224900.0,23.2565,23.2609,23.1054,23.1276,224900.0
2010-09-22 10:30:00,52.04,52.21,51.9,52.21,230700.0,23.1187,23.1943,23.0565,23.1943,230700.0
2010-09-22 11:00:00,52.22,52.27,51.86,52.0,161700.0,23.1987,23.2209,23.0388,23.101,161700.0
2010-09-22 11:30:00,51.99,52.03,51.85,52.0,143400.0,23.0965,23.1143,23.0343,23.101,143400.0
2010-09-22 12:00:00,52.0,52.19,52.0,52.17,72300.0,23.101,23.1854,23.101,23.1765,72300.0
2010-09-22 12:30:00,52.16,52.18,52.08,52.11,66000.0,23.172,23.1809,23.1365,23.1498,66000.0
2010-09-22 13:00:00,52.11,52.14,51.99,52.05,57900.0,23.1498,23.1632,23.0965,23.1232,57900.0
2010-09-22 13:30:00,52.06,52.12,52.06,52.09,47800.0,23.1276,23.1543,23.1276,23.1409,47800.0
2010-09-22 14:00:00,52.08,52.1,51.97,52.03,56400.0,23.1365,23.1454,23.0876,23.1143,56400.0
2010-09-22 14:30:00,52.03,52.17,52.02,52.17,67700.0,23.1143,23.1765,23.1099,23.1765,67700.0
2010-09-22 15:00:00,52.17,52.21,51.99,52.09,85800.0,23.1765,23.1943,23.0965,23.1409,85800.0
2010-09-22 15:30:00,52.09,52.19,51.88,52.11,263700.0,23.1409,23.1854,23.0477,23.1498,263700.0
2010-09-23 09:30:00,51.29,51.55,51.29,51.37,243600.0,22.7855,22.9011,22.7855,22.8211,243600.0
2010-09-23 10:00:00,51.38,51.79,51.38,51.73,221000.0,22.8255,23.0077,22.8255,22.981,221000.0
2010-09-23 10:30:00,51.74,51.97,51.73,51.78,143300.0,22.9855,23.0876,22.981,23.0032,143300.0
2010-09-23 11:00:00,51.77,52.12,51.7,52.09,140000.0,22.9988,23.1543,22.9677,23.1409,140000.0
2010-09-23 11:30:00,52.09,52.14,52.03,52.04,119100.0,23.1409,23.1632,23.1143,23.1187,119100.0
2010-09-23 12:00:00,52.03,52.1,52.0,52.01,29500.0,23.1143,23.1454,23.101,23.1054,29500.0
2010-09-23 12:30:00,52.0,52.04,51.95,52.01,31600.0,23.101,23.1187,23.0788,23.1054,31600.0
2010-09-23 13:00:00,52.02,52.04,51.95,51.99,28300.0,23.1099,23.1187,23.0788,23.0965,28300.0
2010-09-23 13:30:00,51.99,52.01,51.89,51.9,40700.0,23.0965,23.1054,23.0521,23.0565,40700.0
2010-09-23 14:00:00,51.9,51.95,51.88,51.89,49800.0,23.0565,23.0788,23.0477,23.0521,49800.0
2010-09-23 14:30:00,51.89,51.89,51.75,51.78,74900.0,23.0521,23.0521,22.9899,23.0032,74900.0
2010-09-23 15:00:00,51.78,51.8,51.66,51.67,146300.0,23.0032,23.0121,22.9499,22.9544,146300.0
2010-09-23 15:30:00,51.67,51.77,51.56,51.77,303500.0,22.9544,22.9988,22.9055,22.9988,303500.0
2010-09-24 09:30:00,52.72,52.79,52.53,52.59,225500.0,23.4208,23.4519,23.3364,23.3631,225500.0
2010-09-24 10:00:00,52.58,52.83,52.48,52.8,227200.0,23.3586,23.4697,23.3142,23.4564,227200.0
2010-09-24 10:30:00,52.81,52.97,52.7,52.74,205500.0,23.4608,23.5319,23.4119,23.4297,205500.0
2010-09-24 11:00:00,52.73,52.83,52.62,52.63,112400.0,23.4253,23.4697,23.3764,23.3808,112400.0
2010-09-24 11:30:00,52.64,52.72,52.56,52.65,49800.0,23.3853,23.4208,23.3497,23.3897,49800.0
2010-09-24 12:00:00,52.64,52.65,52.57,52.61,41600.0,23.3853,23.3897,23.3542,23.372,41600.0
2010-09-24 12:30:00,52.62,52.69,52.58,52.64,31900.0,23.3764,23.4075,23.3586,23.3853,31900.0
2010-09-24 13:00:00,52.64,52.84,52.62,52.82,107300.0,23.3853,23.4741,23.3764,23.4653,107300.0
2010-09-24 13:30:00,52.81,52.87,52.73,52.76,101800.0,23.4608,23.4875,23.4253,23.4386,101800.0
2010-09-24 14:00:00,52.77,52.78,52.65,52.7,54300.0,23.443,23.4475,23.3897,23.4119,54300.0
2010-09-24 14:30:00,52.7,52.71,52.6,52.63,147200.0,23.4119,23.4164,23.3675,23.3808,147200.0
2010-09-24 15:00:00,52.62,52.63,52.51,52.52,169500.0,23.3764,23.3808,23.3275,23.332,169500.0
2010-09-24 15:30:00,52.52,52.62,52.51,52.57,340300.0,23.332,23.3764,23.3275,23.3542,340300.0
2010-09-27 09:30:00,52.52,52.52,52.19,52.29,177500.0,23.332,23.332,23.1854,23.2298,177500.0
2010-09-27 10:00:00,52.28,52.47,52.27,52.45,114100.0,23.2254,23.3098,23.2209,23.3009,114100.0
2010-09-27 10:30:00,52.44,52.54,52.37,52.49,202600.0,23.2964,23.3409,23.2653,23.3186,202600.0
2010-09-27 11:00:00,52.48,52.49,52.2,52.3,165400.0,23.3142,23.3186,23.1898,23.2342,165400.0
2010-09-27 11:30:00,52.29,52.37,52.25,52.34,88500.0,23.2298,23.2653,23.212,23.252,88500.0
2010-09-27 12:00:00,52.35,52.41,52.34,52.41,48400.0,23.2565,23.2831,23.252,23.2831,48400.0
2010-09-27 12:30:00,52.4,52.4,52.34,52.34,41100.0,23.2787,23.2787,23.252,23.252,41100.0
2010-09-27 13:00:00,52.34,52.36,52.25,52.3,58000.0,23.252,23.2609,23.212,23.2342,58000.0
2010-09-27 13:30:00,52.3,52.48,52.29,52.46,48900.0,23.2342,23.3142,23.2298,23.3053,48900.0
2010-09-27 14:00:00,52.45,52.52,52.44,52.51,55600.0,23.3009,23.332,23.2964,23.3275,55600.0
2010-09-27 14:30:00,52.52,52.53,52.42,52.43,50300.0,23.332,23.3364,23.2876,23.292,50300.0
2010-09-27 15:00:00,52.42,52.45,52.37,52.38,69000.0,23.2876,23.3009,23.2653,23.2698,69000.0
2010-09-27 15:30:00,52.38,52.38,52.22,52.25,243300.0,23.2698,23.2698,23.1987,23.212,243300.0
2010-09-28 09:30:00,51.88,51.89,51.53,51.69,256500.0,23.0477,23.0521,22.8922,22.9632,256500.0
2010-09-28 10:00:00,51.69,51.94,51.44,51.84,328700.0,22.9632,23.0743,22.8522,23.0299,328700.0
2010-09-28 10:30:00,51.84,52.01,51.79,51.93,213200.0,23.0299,23.1054,23.0077,23.0699,213200.0
2010-09-28 11:00:00,51.93,52.12,51.74,52.05,185700.0,23.0699,23.1543,22.9855,23.1232,185700.0
2010-09-28 11:30:00,52.06,52.13,51.97,51.98,68400.0,23.1276,23.1587,23.0876,23.0921,68400.0
2010-09-28 12:00:00,51.98,52.13,51.91,52.05,63300.0,23.0921,23.1587,23.061,23.1232,63300.0
2010-09-28 12:30:00,52.06,52.08,52.02,52.05,32700.0,23.1276,23.1365,23.1099,23.1232,32700.0
2010-09-28 13:00:00,52.05,52.07,51.94,51.99,40100.0,23.1232,23.1321,23.0743,23.0965,40100.0
2010-09-28 13:30:00,52.0,52.15,52.0,52.14,45700.0,23.101,23.1676,23.101,23.1632,45700.0
2010-09-28 14:00:00,52.15,52.15,51.94,51.94,85600.0,23.1676,23.1676,23.0743,23.0743,85600.0
2010-09-28 14:30:00,51.93,51.95,51.8,51.84,103300.0,23.0699,23.0788,23.0121,23.0299,103300.0
2010-09-28 15:00:00,51.84,51.92,51.81,51.87,74800.0,23.0299,23.0654,23.0166,23.0432,74800.0
2010-09-28 15:30:00,51.88,52.14,51.87,52.06,338500.0,23.0477,23.1632,23.0432,23.1276,338500.0
2010-09-29 09:30:00,51.38,51.38,51.08,51.15,315600.0,22.8255,22.8255,22.6923,22.7234,315600.0
2010-09-29 10:00:00,51.16,51.34,51.05,51.1,224800.0,22.7278,22.8078,22.6789,22.7011,224800.0
2010-09-29 10:30:00,51.11,51.16,50.9,51.04,285300.0,22.7056,22.7278,22.6123,22.6745,285300.0
2010-09-29 11:00:00,51.03,51.33,51.03,51.29,286400.0,22.67,22.8033,22.67,22.7855,286400.0
2010-09-29 11:30:00,51.29,51.5,51.24,51.43,92900.0,22.7855,22.8788,22.7633,22.8477,92900.0
2010-09-29 12:00:00,51.43,51.46,51.34,51.42,75700.0,22.8477,22.8611,22.8078,22.8433,75700.0
2010-09-29 12:30:00,51.42,51.42,51.33,51.37,72000.0,22.8433,22.8433,22.8033,22.8211,72000.0
2010-09-29 13:00:00,51.37,51.39,51.25,51.25,144500.0,22.8211,22.83,22.7678,22.7678,144500.0
2010-09-29 13:30:00,51.26,51.29,51.19,51.23,71100.0,22.7722,22.7855,22.7411,22.7589,71100.0
2010-09-29 14:00:00,51.24,51.29,51.21,51.22,99800.0,22.7633,22.7855,22.75,22.7545,99800.0
2010-09-29 14:30:00,51.22,51.3,51.2,51.25,108200.0,22.7545,22.79,22.7456,22.7678,108200.0
2010-09-29 15:00:00,51.25,51.28,51.08,51.1,230800.0,22.7678,22.7811,22.6923,22.7011,230800.0
2010-09-29 15:30:00,51.1,51.27,51.05,51.25,625200.0,22.7011,22.7767,22.6789,22.7678,625200.0
2010-09-30 09:30:00,51.42,51.7,51.39,51.55,524600.0,22.8433,22.9677,22.83,22.9011,524600.0
2010-09-30 10:00:00,51.56,51.56,51.3,51.41,318400.0,22.9055,22.9055,22.79,22.8389,318400.0
2010-09-30 10:30:00,51.41,51.58,51.3,51.3,271300.0,22.8389,22.9144,22.79,22.79,271300.0
2010-09-30 11:00:00,51.3,51.3,50.66,50.67,523300.0,22.79,22.79,22.5057,22.5101,523300.0
2010-09-30 11:30:00,50.67,50.89,50.66,50.69,303200.0,22.5101,22.6079,22.5057,22.519,303200.0
2010-09-30 12:00:00,50.69,50.75,50.61,50.65,162700.0,22.519,22.5457,22.4835,22.5012,162700.0
2010-09-30 12:30:00,50.66,50.8,50.65,50.78,114800.0,22.5057,22.5679,22.5012,22.559,114800.0
2010-09-30 13:00:00,50.78,50.82,50.73,50.8,76600.0,22.559,22.5768,22.5368,22.5679,76600.0
2010-09-30 13:30:00,50.8,50.81,50.69,50.72,86900.0,22.5679,22.5723,22.519,22.5323,86900.0
2010-09-30 14:00:00,50.73,50.75,50.57,50.63,122400.0,22.5368,22.5457,22.4657,22.4923,122400.0
2010-09-30 14:30:00,50.63,50.75,50.59,50.66,144700.0,22.4923,22.5457,22.4746,22.5057,144700.0
2010-09-30 15:00:00,50.66,50.68,50.48,50.62,207200.0,22.5057,22.5146,22.4257,22.4879,207200.0
2010-09-30 15:30:00,50.64,50.67,50.52,50.62,476900.0,22.4968,22.5101,22.4435,22.4879,476900.0
2010-10-01 09:30:00,51.65,51.75,51.55,51.66,410600.0,22.9455,22.9899,22.9011,22.9499,410600.0
2010-10-01 10:00:00,51.67,51.88,51.42,51.47,509000.0,22.9544,23.0477,22.8433,22.8655,509000.0
2010-10-01 10:30:00,51.47,51.58,51.3,51.5,324900.0,22.8655,22.9144,22.79,22.8788,324900.0
2010-10-01 11:00:00,51.5,51.7,51.47,51.56,261000.0,22.8788,22.9677,22.8655,22.9055,261000.0
2010-10-01 11:30:00,51.56,51.79,51.51,51.72,127600.0,22.9055,23.0077,22.8833,22.9766,127600.0
2010-10-01 12:00:00,51.73,51.74,51.6,51.66,79600.0,22.981,22.9855,22.9233,22.9499,79600.0
2010-10-01 12:30:00,51.66,51.7,51.63,51.69,60900.0,22.9499,22.9677,22.9366,22.9632,60900.0
2010-10-01 13:00:00,51.7,51.87,51.69,51.8,135500.0,22.9677,23.0432,22.9632,23.0121,135500.0
2010-10-01 13:30:00,51.8,51.96,51.77,51.96,130900.0,23.0121,23.0832,22.9988,23.0832,130900.0
2010-10-01 14:00:00,51.96,51.99,51.88,51.88,102200.0,23.0832,23.0965,23.0477,23.0477,102200.0
2010-10-01 14:30:00,51.89,51.93,51.81,51.84,162700.0,23.0521,23.0699,23.0166,23.0299,162700.0
2010-10-01 15:00:00,51.84,51.94,51.83,51.85,469000.0,23.0299,23.0743,23.0254,23.0343,469000.0
2010-10-01 15:30:00,51.85,51.88,51.74,51.79,605600.0,23.0343,23.0477,22.9855,23.0077,605600.0
2010-10-04 09:30:00,51.97,52.22,51.94,51.99,211300.0,23.0876,23.1987,23.0743,23.0965,211300.0
2010-10-04 10:00:00,51.99,52.11,51.82,52.03,211800.0,23.0965,23.1498,23.021,23.1143,211800.0
2010-10-04 10:30:00,52.03,52.07,51.71,51.73,131100.0,23.1143,23.1321,22.9721,22.981,131100.0
2010-10-04 11:00:00,51.72,51.77,51.6,51.67,147200.0,22.9766,22.9988,22.9233,22.9544,147200.0
2010-10-04 11:30:00,51.67,51.71,51.49,51.49,104100.0,22.9544,22.9721,22.8744,22.8744,104100.0
2010-10-04 12:00:00,51.48,51.58,51.42,51.55,84800.0,22.87,22.9144,22.8433,22.9011,84800.0
2010-10-04 12:30:00,51.56,51.61,51.53,51.6,49000.0,22.9055,22.9277,22.8922,22.9233,49000.0
2010-10-04 13:00:00,51.61,51.66,51.59,51.63,49200.0,22.9277,22.9499,22.9188,22.9366,49200.0
2010-10-04 13:30:00,51.64,51.66,51.57,51.66,64800.0,22.941,22.9499,22.9099,22.9499,64800.0
2010-10-04 14:00:00,51.65,51.67,51.55,51.62,65800.0,22.9455,22.9544,22.9011,22.9322,65800.0
2010-10-04 14:30:00,51.61,51.72,51.59,51.7,99000.0,22.9277,22.9766,22.9188,22.9677,99000.0
2010-10-04 15:00:00,51.69,51.77,51.6,51.68,127800.0,22.9632,22.9988,22.9233,22.9588,127800.0
2010-10-04 15:30:00,51.68,51.72,51.61,51.63,183900.0,22.9588,22.9766,22.9277,22.9366,183900.0
2010-10-05 09:30:00,52.72,52.8,52.43,52.7,296100.0,23.4208,23.4564,23.292,23.4119,296100.0
2010-10-05 10:00:00,52.69,52.8,52.55,52.78,366000.0,23.4075,23.4564,23.3453,23.4475,366000.0
2010-10-05 10:30:00,52.78,53.08,52.75,52.94,301200.0,23.4475,23.5808,23.4342,23.5186,301200.0
2010-10-05 11:00:00,52.94,53.06,52.87,52.89,237800.0,23.5186,23.5719,23.4875,23.4963,237800.0
2010-10-05 11:30:00,52.88,53.1,52.87,52.94,243500.0,23.4919,23.5896,23.4875,23.5186,243500.0
2010-10-05 12:00:00,52.94,52.95,52.85,52.86,68000.0,23.5186,23.523,23.4786,23.483,68000.0
2010-10-05 12:30:00,52.87,52.95,52.84,52.95,42800.0,23.4875,23.523,23.4741,23.523,42800.0
2010-10-05 13:00:00,52.94,53.03,52.94,52.99,63100.0,23.5186,23.5585,23.5186,23.5408,63100.0
2010-10-05 13:30:00,53.0,53.08,52.97,53.06,49100.0,23.5452,23.5808,23.5319,23.5719,49100.0
2010-10-05 14:00:00,53.06,53.09,53.01,53.02,58500.0,23.5719,23.5852,23.5497,23.5541,58500.0
2010-10-05 14:30:00,53.02,53.1,53.0,53.09,76600.0,23.5541,23.5896,23.5452,23.5852,76600.0
2010-10-05 15:00:00,53.1,53.14,53.03,53.13,187200.0,23.5896,23.6074,23.5585,23.603,187200.0
2010-10-05 15:30:00,53.13,53.14,52.85,52.88,493500.0,23.603,23.6074,23.4786,23.4919,493500.0
2010-10-06 09:30:00,52.82,52.87,52.52,52.63,262500.0,23.4653,23.4875,23.332,23.3808,262500.0
2010-10-06 10:00:00,52.62,52.85,52.6,52.67,143200.0,23.3764,23.4786,23.3675,23.3986,143200.0
2010-10-06 10:30:00,52.66,52.8,52.6,52.79,173800.0,23.3942,23.4564,23.3675,23.4519,173800.0
2010-10-06 11:00:00,52.8,52.8,52.56,52.65,161500.0,23.4564,23.4564,23.3497,23.3897,161500.0
2010-10-06 11:30:00,52.67,52.83,52.67,52.82,110200.0,23.3986,23.4697,23.3986,23.4653,110200.0
2010-10-06 12:00:00,52.82,52.88,52.76,52.78,61800.0,23.4653,23.4919,23.4386,23.4475,61800.0
2010-10-06 12:30:00,52.78,52.83,52.72,52.75,48300.0,23.4475,23.4697,23.4208,23.4342,48300.0
2010-10-06 13:00:00,52.73,52.74,52.58,52.64,80200.0,23.4253,23.4297,23.3586,23.3853,80200.0
2010-10-06 13:30:00,52.65,52.7,52.62,52.7,65200.0,23.3897,23.4119,23.3764,23.4119,65200.0
2010-10-06 14:00:00,52.7,52.75,52.6,52.62,98800.0,23.4119,23.4342,23.3675,23.3764,98800.0
2010-10-06 14:30:00,52.62,52.66,52.56,52.58,170100.0,23.3764,23.3942,23.3497,23.3586,170100.0
2010-10-06 15:00:00,52.59,52.73,52.56,52.73,114800.0,23.3631,23.4253,23.3497,23.4253,114800.0
2010-10-06 15:30:00,52.72,52.76,52.66,52.67,210600.0,23.4208,23.4386,23.3942,23.3986,210600.0
2010-10-07 09:30:00,53.04,53.07,52.58,52.82,178800.0,23.563,23.5763,23.3586,23.4653,178800.0
2010-10-07 10:00:00,52.81,52.96,52.75,52.95,138400.0,23.4608,23.5274,23.4342,23.523,138400.0
2010-10-07 10:30:00,52.96,52.99,52.81,52.85,190800.0,23.5274,23.5408,23.4608,23.4786,190800.0
2010-10-07 11:00:00,52.84,52.85,52.6,52.66,169800.0,23.4741,23.4786,23.3675,23.3942,169800.0
2010-10-07 11:30:00,52.65,52.7,52.61,52.65,46300.0,23.3897,23.4119,23.372,23.3897,46300.0
2010-10-07 12:00:00,52.64,52.64,52.42,52.42,70200.0,23.3853,23.3853,23.2876,23.2876,70200.0
2010-10-07 12:30:00,52.42,52.43,52.3,52.42,71600.0,23.2876,23.292,23.2342,23.2876,71600.0
2010-10-07 13:00:00,52.42,52.47,52.4,52.45,82800.0,23.2876,23.3098,23.2787,23.3009,82800.0
2010-10-07 13:30:00,52.45,52.56,52.35,52.54,65500.0,23.3009,23.3497,23.2565,23.3409,65500.0
2010-10-07 14:00:00,52.55,52.59,52.51,52.56,92800.0,23.3453,23.3631,23.3275,23.3497,92800.0
2010-10-07 14:30:00,52.55,52.61,52.49,52.61,55400.0,23.3453,23.372,23.3186,23.372,55400.0
2010-10-07 15:00:00,52.61,52.62,52.55,52.56,56300.0,23.372,23.3764,23.3453,23.3497,56300.0
2010-10-07 15:30:00,52.55,52.63,52.52,52.57,213700.0,23.3453,23.3808,23.332,23.3542,213700.0
2010-10-08 09:30:00,52.4,52.58,52.24,52.48,186500.0,23.2787,23.3586,23.2076,23.3142,186500.0
2010-10-08 10:00:00,52.47,52.56,52.12,52.21,185800.0,23.3098,23.3497,23.1543,23.1943,185800.0
2010-10-08 10:30:00,52.21,52.41,52.2,52.37,160300.0,23.1943,23.2831,23.1898,23.2653,160300.0
2010-10-08 11:00:00,52.38,52.51,52.31,52.39,108900.0,23.2698,23.3275,23.2387,23.2742,108900.0
2010-10-08 11:30:00,52.41,52.47,52.4,52.45,46400.0,23.2831,23.3098,23.2787,23.3009,46400.0
2010-10-08 12:00:00,52.46,52.46,52.42,52.43,30700.0,23.3053,23.3053,23.2876,23.292,30700.0
2010-10-08 12:30:00,52.42,52.54,52.42,52.46,57500.0,23.2876,23.3409,23.2876,23.3053,57500.0
2010-10-08 13:00:00,52.46,52.47,52.4,52.44,56300.0,23.3053,23.3098,23.2787,23.2964,56300.0
2010-10-08 13:30:00,52.44,52.46,52.35,52.36,47300.0,23.2964,23.3053,23.2565,23.2609,47300.0
2010-10-08 14:00:00,52.36,52.46,52.33,52.46,85400.0,23.2609,23.3053,23.2476,23.3053,85400.0
2010-10-08 14:30:00,52.46,52.46,52.34,52.34,50700.0,23.3053,23.3053,23.252,23.252,50700.0
2010-10-08 15:00:00,52.33,52.52,52.33,52.43,106500.0,23.2476,23.332,23.2476,23.292,106500.0
2010-10-08 15:30:00,52.44,52.55,52.44,52.45,227300.0,23.2964,23.3453,23.2964,23.3009,227300.0
2010-10-11 09:30:00,52.62,52.67,52.56,52.58,95200.0,23.3764,23.3986,23.3497,23.3586,95200.0
2010-10-11 10:00:00,52.59,52.73,52.58,52.7,124000.0,23.3631,23.4253,23.3586,23.4119,124000.0
2010-10-11 10:30:00,52.71,52.75,52.48,52.51,114100.0,23.4164,23.4342,23.3142,23.3275,114100.0
2010-10-11 11:00:00,52.51,52.64,52.48,52.6,93300.0,23.3275,23.3853,23.3142,23.3675,93300.0
2010-10-11 11:30:00,52.6,52.66,52.58,52.6,51500.0,23.3675,23.3942,23.3586,23.3675,51500.0
2010-10-11 12:00:00,52.6,52.67,52.6,52.65,46200.0,23.3675,23.3986,23.3675,23.3897,46200.0
2010-10-11 12:30:00,52.65,52.71,52.64,52.71,44600.0,23.3897,23.4164,23.3853,23.4164,44600.0
2010-10-11 13:00:00,52.71,52.74,52.69,52.74,32000.0,23.4164,23.4297,23.4075,23.4297,32000.0
2010-10-11 13:30:00,52.74,52.77,52.71,52.77,45900.0,23.4297,23.443,23.4164,23.443,45900.0
2010-10-11 14:00:00,52.76,52.78,52.72,52.73,48500.0,23.4386,23.4475,23.4208,23.4253,48500.0
2010-10-11 14:30:00,52.73,52.76,52.7,52.71,50100.0,23.4253,23.4386,23.4119,23.4164,50100.0
2010-10-11 15:00:00,52.71,52.74,52.52,52.52,85000.0,23.4164,23.4297,23.332,23.332,85000.0
2010-10-11 15:30:00,52.52,52.59,52.45,52.56,174400.0,23.332,23.3631,23.3009,23.3497,174400.0
2010-10-12 09:30:00,52.45,52.46,52.19,52.38,296100.0,23.3009,23.3053,23.1854,23.2698,296100.0
2010-10-12 10:00:00,52.39,52.51,52.34,52.37,350200.0,23.2742,23.3275,23.252,23.2653,350200.0
2010-10-12 10:30:00,52.37,52.56,52.36,52.44,365700.0,23.2653,23.3497,23.2609,23.2964,365700.0
2010-10-12 11:00:00,52.44,52.55,52.35,52.43,265900.0,23.2964,23.3453,23.2565,23.292,265900.0
2010-10-12 11:30:00,52.43,52.53,52.39,52.48,165100.0,23.292,23.3364,23.2742,23.3142,165100.0
2010-10-12 12:00:00,52.48,52.53,52.42,52.42,107300.0,23.3142,23.3364,23.2876,23.2876,107300.0
2010-10-12 12:30:00,52.41,52.44,52.36,52.36,41400.0,23.2831,23.2964,23.2609,23.2609,41400.0
2010-10-12 13:00:00,52.37,52.37,52.26,52.33,126000.0,23.2653,23.2653,23.2165,23.2476,126000.0
2010-10-12 13:30:00,52.32,52.37,52.32,52.36,47100.0,23.2431,23.2653,23.2431,23.2609,47100.0
2010-10-12 14:00:00,52.36,52.58,52.28,52.4,179200.0,23.2609,23.3586,23.2254,23.2787,179200.0
2010-10-12 14:30:00,52.4,52.5,52.32,52.46,83400.0,23.2787,23.3231,23.2431,23.3053,83400.0
2010-10-12 15:00:00,52.45,52.65,52.37,52.65,134300.0,23.3009,23.3897,23.2653,23.3897,134300.0
2010-10-12 15:30:00,52.66,52.66,52.56,52.58,234400.0,23.3942,23.3942,23.3497,23.3586,234400.0
2010-10-13 09:30:00,52.83,53.04,52.78,52.97,281200.0,23.4697,23.563,23.4475,23.5319,281200.0
2010-10-13 10:00:00,52.98,53.18,52.98,53.14,176300.0,23.5363,23.6252,23.5363,23.6074,176300.0
2010-10-13 10:30:00,53.14,53.25,53.12,53.25,126200.0,23.6074,23.6563,23.5985,23.6563,126200.0
2010-10-13 11:00:00,53.25,53.33,53.12,53.12,156400.0,23.6563,23.6918,23.5985,23.5985,156400.0
2010-10-13 11:30:00,53.12,53.16,53.03,53.09,67800.0,23.5985,23.6163,23.5585,23.5852,67800.0
2010-10-13 12:00:00,53.1,53.19,53.06,53.19,42600.0,23.5896,23.6296,23.5719,23.6296,42600.0
2010-10-13 12:30:00,53.19,53.25,53.14,53.15,45100.0,23.6296,23.6563,23.6074,23.6119,45100.0
2010-10-13 13:00:00,53.15,53.17,53.02,53.04,111100.0,23.6119,23.6207,23.5541,23.563,111100.0
2010-10-13 13:30:00,53.04,53.1,53.0,53.04,90500.0,23.563,23.5896,23.5452,23.563,90500.0
2010-10-13 14:00:00,53.03,53.13,53.02,53.05,96400.0,23.5585,23.603,23.5541,23.5674,96400.0
2010-10-13 14:30:00,53.05,53.05,52.94,52.96,94100.0,23.5674,23.5674,23.5186,23.5274,94100.0
2010-10-13 15:00:00,52.96,53.01,52.85,52.85,171100.0,23.5274,23.5497,23.4786,23.4786,171100.0
2010-10-13 15:30:00,52.85,52.93,52.8,52.9,356600.0,23.4786,23.5141,23.4564,23.5008,356600.0
2010-10-14 09:30:00,53.2,53.2,52.77,52.78,528000.0,23.6341,23.6341,23.443,23.4475,528000.0
2010-10-14 10:00:00,52.78,52.9,52.77,52.9,270700.0,23.4475,23.5008,23.443,23.5008,270700.0
2010-10-14 10:30:00,52.88,53.14,52.85,53.06,209300.0,23.4919,23.6074,23.4786,23.5719,209300.0
2010-10-14 11:00:00,53.05,53.06,52.91,52.94,240100.0,23.5674,23.5719,23.5052,23.5186,240100.0
2010-10-14 11:30:00,52.94,52.95,52.73,52.85,227200.0,23.5186,23.523,23.4253,23.4786,227200.0
2010-10-14 12:00:00,52.85,52.9,52.73,52.74,111900.0,23.4786,23.5008,23.4253,23.4297,111900.0
2010-10-14 12:30:00,52.75,52.76,52.72,52.73,140200.0,23.4342,23.4386,23.4208,23.4253,140200.0
2010-10-14 13:00:00,52.73,52.73,52.56,52.61,211800.0,23.4253,23.4253,23.3497,23.372,211800.0
2010-10-14 13:30:00,52.6,52.74,52.6,52.74,158400.0,23.3675,23.4297,23.3675,23.4297,158400.0
2010-10-14 14:00:00,52.72,52.72,52.62,52.68,92400.0,23.4208,23.4208,23.3764,23.4031,92400.0
2010-10-14 14:30:00,52.69,52.69,52.57,52.58,113500.0,23.4075,23.4075,23.3542,23.3586,113500.0
2010-10-14 15:00:00,52.57,52.82,52.54,52.77,252200.0,23.3542,23.4653,23.3409,23.443,252200.0
2010-10-14 15:30:00,52.78,53.07,52.77,53.06,545000.0,23.4475,23.5763,23.443,23.5719,545000.0
2010-10-15 09:30:00,52.87,52.89,52.22,52.25,463500.0,23.4875,23.4963,23.1987,23.212,463500.0
2010-10-15 10:00:00,52.27,52.4,51.98,52.0,584100.0,23.2209,23.2787,23.0921,23.101,584100.0
2010-10-15 10:30:00,52.0,52.19,51.89,52.13,622500.0,23.101,23.1854,23.0521,23.1587,622500.0
2010-10-15 11:00:00,52.13,52.32,52.11,52.27,336900.0,23.1587,23.2431,23.1498,23.2209,336900.0
2010-10-15 11:30:00,52.26,52.4,52.0,52.05,695200.0,23.2165,23.2787,23.101,23.1232,695200.0
2010-10-15 12:00:00,52.07,52.23,52.0,52.22,198500.0,23.1321,23.2031,23.101,23.1987,198500.0
2010-10-15 12:30:00,52.22,52.28,52.12,52.14,115000.0,23.1987,23.2254,23.1543,23.1632,115000.0
2010-10-15 13:00:00,52.14,52.18,52.07,52.1,73200.0,23.1632,23.1809,23.1321,23.1454,73200.0
2010-10-15 13:30:00,52.11,52.13,51.94,51.99,111100.0,23.1498,23.1587,23.0743,23.0965,111100.0
2010-10-15 14:00:00,51.98,52.07,51.9,52.05,124300.0,23.0921,23.1321,23.0565,23.1232,124300.0
2010-10-15 14:30:00,52.05,52.19,52.02,52.09,178000.0,23.1232,23.1854,23.1099,23.1409,178000.0
2010-10-15 15:00:00,52.1,52.1,51.98,52.04,309700.0,23.1454,23.1454,23.0921,23.1187,309700.0
2010-10-15 15:30:00,52.04,52.29,52.01,52.28,802300.0,23.1187,23.2298,23.1054,23.2254,802300.0
2010-10-18 09:30:00,52.32,52.72,52.2,52.45,177800.0,23.2431,23.4208,23.1898,23.3009,177800.0
2010-10-18 10:00:00,52.45,52.59,52.34,52.5,206600.0,23.3009,23.3631,23.252,23.3231,206600.0
2010-10-18 10:30:00,52.51,52.56,52.39,52.46,410700.0,23.3275,23.3497,23.2742,23.3053,410700.0
2010-10-18 11:00:00,52.46,52.53,52.35,52.49,125900.0,23.3053,23.3364,23.2565,23.3186,125900.0
2010-10-18 11:30:00,52.48,52.49,52.27,52.38,80100.0,23.3142,23.3186,23.2209,23.2698,80100.0
2010-10-18 12:00:00,52.38,52.46,52.38,52.41,40900.0,23.2698,23.3053,23.2698,23.2831,40900.0
2010-10-18 12:30:00,52.41,52.49,52.39,52.43,71900.0,23.2831,23.3186,23.2742,23.292,71900.0
2010-10-18 13:00:00,52.43,52.49,52.43,52.43,43400.0,23.292,23.3186,23.292,23.292,43400.0
2010-10-18 13:30:00,52.43,52.46,52.41,52.45,43800.0,23.292,23.3053,23.2831,23.3009,43800.0
2010-10-18 14:00:00,52.44,52.6,52.43,52.6,70400.0,23.2964,23.3675,23.292,23.3675,70400.0
2010-10-18 14:30:00,52.59,52.68,52.56,52.66,118300.0,23.3631,23.4031,23.3497,23.3942,118300.0
2010-10-18 15:00:00,52.66,52.73,52.62,52.65,148500.0,23.3942,23.4253,23.3764,23.3897,148500.0
2010-10-18 15:30:00,52.65,52.66,52.55,52.6,341200.0,23.3897,23.3942,23.3453,23.3675,341200.0
2010-10-19 09:30:00,51.79,52.03,51.7,51.85,284600.0,23.0077,23.1143,22.9677,23.0343,284600.0
2010-10-19 10:00:00,51.85,52.05,51.82,51.93,211800.0,23.0343,23.1232,23.021,23.0699,211800.0
2010-10-19 10:30:00,51.94,51.99,51.79,51.91,232600.0,23.0743,23.0965,23.0077,23.061,232600.0
2010-10-19 11:00:00,51.9,51.97,51.77,51.8,154400.0,23.0565,23.0876,22.9988,23.0121,154400.0
2010-10-19 11:30:00,51.81,52.15,51.81,52.15,91000.0,23.0166,23.1676,23.0166,23.1676,91000.0
2010-10-19 12:00:00,52.15,52.17,52.05,52.06,40500.0,23.1676,23.1765,23.1232,23.1276,40500.0
2010-10-19 12:30:00,52.06,52.06,51.95,52.03,51600.0,23.1276,23.1276,23.0788,23.1143,51600.0
2010-10-19 13:00:00,52.03,52.05,51.96,51.97,67200.0,23.1143,23.1232,23.0832,23.0876,67200.0
2010-10-19 13:30:00,51.97,52.02,51.78,51.8,106200.0,23.0876,23.1099,23.0032,23.0121,106200.0
2010-10-19 14:00:00,51.79,51.79,51.52,51.58,426300.0,23.0077,23.0077,22.8877,22.9144,426300.0
2010-10-19 14:30:00,51.57,51.76,51.57,51.66,152000.0,22.9099,22.9943,22.9099,22.9499,152000.0
2010-10-19 15:00:00,51.67,51.72,51.53,51.58,188900.0,22.9544,22.9766,22.8922,22.9144,188900.0
2010-10-19 15:30:00,51.57,51.86,51.51,51.86,442000.0,22.9099,23.0388,22.8833,23.0388,442000.0
2010-10-20 09:30:00,51.62,51.96,51.56,51.75,194600.0,22.9322,23.0832,22.9055,22.9899,194600.0
2010-10-20 10:00:00,51.76,51.92,51.67,51.88,268300.0,22.9943,23.0654,22.9544,23.0477,268300.0
2010-10-20 10:30:00,51.87,52.17,51.84,52.16,493200.0,23.0432,23.1765,23.0299,23.172,493200.0
2010-10-20 11:00:00,52.16,52.25,52.03,52.21,522000.0,23.172,23.212,23.1143,23.1943,522000.0
2010-10-20 11:30:00,52.21,52.3,52.18,52.25,126100.0,23.1943,23.2342,23.1809,23.212,126100.0
2010-10-20 12:00:00,52.25,52.4,52.23,52.36,125400.0,23.212,23.2787,23.2031,23.2609,125400.0
2010-10-20 12:30:00,52.35,52.4,52.33,52.37,73800.0,23.2565,23.2787,23.2476,23.2653,73800.0
2010-10-20 13:00:00,52.37,52.42,52.29,52.37,91900.0,23.2653,23.2876,23.2298,23.2653,91900.0
2010-10-20 13:30:00,52.37,52.39,52.27,52.29,53300.0,23.2653,23.2742,23.2209,23.2298,53300.0
2010-10-20 14:00:00,52.29,52.35,52.2,52.27,106600.0,23.2298,23.2565,23.1898,23.2209,106600.0
2010-10-20 14:30:00,52.27,52.42,52.27,52.35,258700.0,23.2209,23.2876,23.2209,23.2565,258700.0
2010-10-20 15:00:00,52.34,52.42,52.28,52.41,118600.0,23.252,23.2876,23.2254,23.2831,118600.0
2010-10-20 15:30:00,52.41,52.43,52.27,52.35,412300.0,23.2831,23.292,23.2209,23.2565,412300.0
2010-10-21 09:30:00,52.94,53.16,52.89,53.08,256100.0,23.5186,23.6163,23.4963,23.5808,256100.0
2010-10-21 10:00:00,53.09,53.28,52.94,53.01,219000.0,23.5852,23.6696,23.5186,23.5497,219000.0
2010-10-21 10:30:00,53.01,53.18,52.97,52.98,125800.0,23.5497,23.6252,23.5319,23.5363,125800.0
2010-10-21 11:00:00,52.98,53.02,52.74,52.75,146300.0,23.5363,23.5541,23.4297,23.4342,146300.0
2010-10-21 11:30:00,52.75,52.8,52.61,52.79,89300.0,23.4342,23.4564,23.372,23.4519,89300.0
2010-10-21 12:00:00,52.78,52.8,52.7,52.75,263900.0,23.4475,23.4564,23.4119,23.4342,263900.0
2010-10-21 12:30:00,52.74,52.75,52.59,52.61,82000.0,23.4297,23.4342,23.3631,23.372,82000.0
2010-10-21 13:00:00,52.61,52.73,52.61,52.67,53100.0,23.372,23.4253,23.372,23.3986,53100.0
2010-10-21 13:30:00,52.65,52.66,52.35,52.37,113500.0,23.3897,23.3942,23.2565,23.2653,113500.0
2010-10-21 14:00:00,52.36,52.48,52.32,52.47,78600.0,23.2609,23.3142,23.2431,23.3098,78600.0
2010-10-21 14:30:00,52.46,52.55,52.45,52.51,57000.0,23.3053,23.3453,23.3009,23.3275,57000.0
2010-10-21 15:00:00,52.5,52.61,52.44,52.6,94000.0,23.3231,23.372,23.2964,23.3675,94000.0
2010-10-21 15:30:00,52.6,52.62,52.49,52.57,242500.0,23.3675,23.3764,23.3186,23.3542,242500.0
2010-10-22 09:30:00,52.41,52.53,52.35,52.38,130400.0,23.2831,23.3364,23.2565,23.2698,130400.0
2010-10-22 10:00:00,52.38,52.51,52.35,52.51,296100.0,23.2698,23.3275,23.2565,23.3275,296100.0
2010-10-22 10:30:00,52.49,52.53,52.28,52.28,135200.0,23.3186,23.3364,23.2254,23.2254,135200.0
2010-10-22 11:00:00,52.28,52.31,52.14,52.17,130000.0,23.2254,23.2387,23.1632,23.1765,130000.0
2010-10-22 11:30:00,52.19,52.29,52.19,52.24,82600.0,23.1854,23.2298,23.1854,23.2076,82600.0
2010-10-22 12:00:00,52.24,52.36,52.23,52.35,69000.0,23.2076,23.2609,23.2031,23.2565,69000.0
2010-10-22 12:30:00,52.35,52.37,52.23,52.26,51400.0,23.2565,23.2653,23.2031,23.2165,51400.0
2010-10-22 13:00:00,52.26,52.28,52.22,52.28,30800.0,23.2165,23.2254,23.1987,23.2254,30800.0
2010-10-22 13:30:00,52.27,52.28,52.22,52.25,24100.0,23.2209,23.2254,23.1987,23.212,24100.0
2010-10-22 14:00:00,52.25,52.27,52.22,52.26,230800.0,23.212,23.2209,23.1987,23.2165,230800.0
2010-10-22 14:30:00,52.27,52.27,52.13,52.15,200400.0,23.2209,23.2209,23.1587,23.1676,200400.0
2010-10-22 15:00:00,52.15,52.24,52.14,52.19,295200.0,23.1676,23.2076,23.1632,23.1854,295200.0
2010-10-22 15:30:00,52.19,52.4,52.1,52.18,1149000.0,23.1854,23.2787,23.1454,23.1809,1149000.0
2010-10-25 09:30:00,52.69,52.82,52.66,52.8,240400.0,23.4075,23.4653,23.3942,23.4564,240400.0
2010-10-25 10:00:00,52.8,52.9,52.65,52.83,246500.0,23.4564,23.5008,23.3897,23.4697,246500.0
2010-10-25 10:30:00,52.83,52.86,52.57,52.59,181500.0,23.4697,23.483,23.3542,23.3631,181500.0
2010-10-25 11:00:00,52.58,52.82,52.53,52.7,147600.0,23.3586,23.4653,23.3364,23.4119,147600.0
2010-10-25 11:30:00,52.7,52.73,52.45,52.45,197100.0,23.4119,23.4253,23.3009,23.3009,197100.0
2010-10-25 12:00:00,52.45,52.5,52.34,52.41,60500.0,23.3009,23.3231,23.252,23.2831,60500.0
2010-10-25 12:30:00,52.4,52.41,52.36,52.37,39700.0,23.2787,23.2831,23.2609,23.2653,39700.0
2010-10-25 13:00:00,52.36,52.42,52.34,52.41,97200.0,23.2609,23.2876,23.252,23.2831,97200.0
2010-10-25 13:30:00,52.41,52.42,52.35,52.37,64800.0,23.2831,23.2876,23.2565,23.2653,64800.0
2010-10-25 14:00:00,52.38,52.45,52.37,52.39,77200.0,23.2698,23.3009,23.2653,23.2742,77200.0
2010-10-25 14:30:00,52.39,52.42,52.3,52.41,73300.0,23.2742,23.2876,23.2342,23.2831,73300.0
2010-10-25 15:00:00,52.4,52.58,52.39,52.51,211200.0,23.2787,23.3586,23.2742,23.3275,211200.0
2010-10-25 15:30:00,52.51,52.54,52.38,52.43,359600.0,23.3275,23.3409,23.2698,23.292,359600.0
2010-10-26 09:30:00,52.07,52.09,51.95,52.06,263200.0,23.1321,23.1409,23.0788,23.1276,263200.0
2010-10-26 10:00:00,52.07,52.3,52.05,52.21,194900.0,23.1321,23.2342,23.1232,23.1943,194900.0
2010-10-26 10:30:00,52.21,52.28,52.14,52.28,99700.0,23.1943,23.2254,23.1632,23.2254,99700.0
2010-10-26 11:00:00,52.28,52.41,52.19,52.41,118800.0,23.2254,23.2831,23.1854,23.2831,118800.0
2010-10-26 11:30:00,52.39,52.4,52.22,52.31,42700.0,23.2742,23.2787,23.1987,23.2387,42700.0
2010-10-26 12:00:00,52.31,52.36,52.3,52.32,34300.0,23.2387,23.2609,23.2342,23.2431,34300.0
2010-10-26 12:30:00,52.31,52.33,52.24,52.26,29800.0,23.2387,23.2476,23.2076,23.2165,29800.0
2010-10-26 13:00:00,52.28,52.35,52.26,52.26,37700.0,23.2254,23.2565,23.2165,23.2165,37700.0
2010-10-26 13:30:00,52.26,52.27,52.1,52.1,53800.0,23.2165,23.2209,23.1454,23.1454,53800.0
2010-10-26 14:00:00,52.11,52.19,52.1,52.17,80900.0,23.1498,23.1854,23.1454,23.1765,80900.0
2010-10-26 14:30:00,52.18,52.23,52.14,52.19,61700.0,23.1809,23.2031,23.1632,23.1854,61700.0
2010-10-26 15:00:00,52.19,52.28,52.17,52.18,127400.0,23.1854,23.2254,23.1765,23.1809,127400.0
2010-10-26 15:30:00,52.17,52.3,52.15,52.3,161600.0,23.1765,23.2342,23.1676,23.2342,161600.0
2010-10-27 09:30:00,52.09,52.22,52.03,52.16,104400.0,23.1409,23.1987,23.1143,23.172,104400.0
2010-10-27 10:00:00,52.17,52.26,51.95,51.96,171300.0,23.1765,23.2165,23.0788,23.0832,171300.0
2010-10-27 10:30:00,51.96,52.02,51.69,51.69,228300.0,23.0832,23.1099,22.9632,22.9632,228300.0
2010-10-27 11:00:00,51.69,51.91,51.52,51.89,278200.0,22.9632,23.061,22.8877,23.0521,278200.0
2010-10-27 11:30:00,51.89,51.9,51.76,51.78,61300.0,23.0521,23.0565,22.9943,23.0032,61300.0
2010-10-27 12:00:00,51.78,51.81,51.76,51.79,42100.0,23.0032,23.0166,22.9943,23.0077,42100.0
2010-10-27 12:30:00,51.8,51.82,51.75,51.77,27300.0,23.0121,23.021,22.9899,22.9988,27300.0
2010-10-27 13:00:00,51.77,51.81,51.64,51.72,76400.0,22.9988,23.0166,22.941,22.9766,76400.0
2010-10-27 13:30:00,51.72,51.72,51.61,51.67,71900.0,22.9766,22.9766,22.9277,22.9544,71900.0
2010-10-27 14:00:00,51.68,51.72,51.62,51.7,137500.0,22.9588,22.9766,22.9322,22.9677,137500.0
2010-10-27 14:30:00,51.71,51.85,51.68,51.78,57700.0,22.9721,23.0343,22.9588,23.0032,57700.0
2010-10-27 15:00:00,51.78,51.82,51.7,51.76,117900.0,23.0032,23.021,22.9677,22.9943,117900.0
2010-10-27 15:30:00,51.77,52.09,51.77,51.98,360900.0,22.9988,23.1409,22.9988,23.0921,360900.0
2010-10-28 09:30:00,52.78,52.78,52.58,52.59,290100.0,23.4475,23.4475,23.3586,23.3631,290100.0
2010-10-28 10:00:00,52.6,52.64,52.2,52.21,186400.0,23.3675,23.3853,23.1898,23.1943,186400.0
2010-10-28 10:30:00,52.21,52.43,52.13,52.41,259800.0,23.1943,23.292,23.1587,23.2831,259800.0
2010-10-28 11:00:00,52.4,52.71,52.39,52.65,139200.0,23.2787,23.4164,23.2742,23.3897,139200.0
2010-10-28 11:30:00,52.65,52.65,52.44,52.45,82600.0,23.3897,23.3897,23.2964,23.3009,82600.0
2010-10-28 12:00:00,52.44,52.51,52.38,52.4,60700.0,23.2964,23.3275,23.2698,23.2787,60700.0
2010-10-28 12:30:00,52.4,52.46,52.37,52.4,31400.0,23.2787,23.3053,23.2653,23.2787,31400.0
2010-10-28 13:00:00,52.4,52.59,52.39,52.5,61500.0,23.2787,23.3631,23.2742,23.3231,61500.0
2010-10-28 13:30:00,52.5,52.52,52.37,52.39,90100.0,23.3231,23.332,23.2653,23.2742,90100.0
2010-10-28 14:00:00,52.39,52.51,52.38,52.48,48500.0,23.2742,23.3275,23.2698,23.3142,48500.0
2010-10-28 14:30:00,52.48,52.52,52.44,52.49,58700.0,23.3142,23.332,23.2964,23.3186,58700.0
2010-10-28 15:00:00,52.49,52.58,52.46,52.53,88000.0,23.3186,23.3586,23.3053,23.3364,88000.0
2010-10-28 15:30:00,52.54,52.59,52.39,52.45,288900.0,23.3409,23.3631,23.2742,23.3009,288900.0
2010-10-29 09:30:00,52.21,52.22,52.04,52.06,105300.0,23.1943,23.1987,23.1187,23.1276,105300.0
2010-10-29 10:00:00,52.05,52.18,52.01,52.09,144800.0,23.1232,23.1809,23.1054,23.1409,144800.0
2010-10-29 10:30:00,52.08,52.13,51.99,52.11,99000.0,23.1365,23.1587,23.0965,23.1498,99000.0
2010-10-29 11:00:00,52.11,52.17,51.97,51.97,100800.0,23.1498,23.1765,23.0876,23.0876,100800.0
2010-10-29 11:30:00,51.97,51.99,51.89,51.97,69600.0,23.0876,23.0965,23.0521,23.0876,69600.0
2010-10-29 12:00:00,51.98,52.07,51.95,52.06,54100.0,23.0921,23.1321,23.0788,23.1276,54100.0
2010-10-29 12:30:00,52.06,52.12,52.04,52.09,33200.0,23.1276,23.1543,23.1187,23.1409,33200.0
2010-10-29 13:00:00,52.08,52.09,51.98,52.01,34200.0,23.1365,23.1409,23.0921,23.1054,34200.0
2010-10-29 13:30:00,52.02,52.15,52.01,52.15,32500.0,23.1099,23.1676,23.1054,23.1676,32500.0
2010-10-29 14:00:00,52.14,52.19,52.12,52.15,28000.0,23.1632,23.1854,23.1543,23.1676,28000.0
2010-10-29 14:30:00,52.14,52.15,52.07,52.07,42700.0,23.1632,23.1676,23.1321,23.1321,42700.0
2010-10-29 15:00:00,52.07,52.16,52.04,52.16,40700.0,23.1321,23.172,23.1187,23.172,40700.0
2010-10-29 15:30:00,52.16,52.2,52.09,52.1,120300.0,23.172,23.1898,23.1409,23.1454,120300.0
2010-11-01 09:30:00,52.35,52.68,52.33,52.63,173500.0,23.2565,23.4031,23.2476,23.3808,173500.0
2010-11-01 10:00:00,52.65,52.84,52.54,52.58,245700.0,23.3897,23.4741,23.3409,23.3586,245700.0
2010-11-01 10:30:00,52.58,52.7,52.5,52.6,127400.0,23.3586,23.4119,23.3231,23.3675,127400.0
2010-11-01 11:00:00,52.6,52.61,52.36,52.45,144400.0,23.3675,23.372,23.2609,23.3009,144400.0
2010-11-01 11:30:00,52.44,52.61,52.33,52.61,153700.0,23.2964,23.372,23.2476,23.372,153700.0
2010-11-01 12:00:00,52.61,52.61,52.47,52.47,97200.0,23.372,23.372,23.3098,23.3098,97200.0
2010-11-01 12:30:00,52.47,52.54,52.43,52.5,61200.0,23.3098,23.3409,23.292,23.3231,61200.0
2010-11-01 13:00:00,52.51,52.55,52.39,52.43,42100.0,23.3275,23.3453,23.2742,23.292,42100.0
2010-11-01 13:30:00,52.43,52.5,52.39,52.49,80900.0,23.292,23.3231,23.2742,23.3186,80900.0
2010-11-01 14:00:00,52.49,52.49,52.37,52.37,42100.0,23.3186,23.3186,23.2653,23.2653,42100.0
2010-11-01 14:30:00,52.36,52.36,52.22,52.26,85400.0,23.2609,23.2609,23.1987,23.2165,85400.0
2010-11-01 15:00:00,52.25,52.28,52.04,52.24,110300.0,23.212,23.2254,23.1187,23.2076,110300.0
2010-11-01 15:30:00,52.25,52.4,52.13,52.39,318100.0,23.212,23.2787,23.1587,23.2742,318100.0
2010-11-02 09:30:00,53.09,53.18,52.95,52.95,383200.0,23.5852,23.6252,23.523,23.523,383200.0
2010-11-02 10:00:00,52.95,53.0,52.9,52.93,125100.0,23.523,23.5452,23.5008,23.5141,125100.0
2010-11-02 10:30:00,52.93,52.98,52.89,52.96,130000.0,23.5141,23.5363,23.4963,23.5274,130000.0
2010-11-02 11:00:00,52.96,53.03,52.81,52.81,140600.0,23.5274,23.5585,23.4608,23.4608,140600.0
2010-11-02 11:30:00,52.82,52.83,52.71,52.73,105200.0,23.4653,23.4697,23.4164,23.4253,105200.0
2010-11-02 12:00:00,52.74,52.82,52.67,52.69,62600.0,23.4297,23.4653,23.3986,23.4075,62600.0
2010-11-02 12:30:00,52.69,52.79,52.63,52.75,79200.0,23.4075,23.4519,23.3808,23.4342,79200.0
2010-11-02 13:00:00,52.77,52.78,52.73,52.74,25500.0,23.443,23.4475,23.4253,23.4297,25500.0
2010-11-02 13:30:00,52.74,52.8,52.7,52.79,55700.0,23.4297,23.4564,23.4119,23.4519,55700.0
2010-11-02 14:00:00,52.78,52.79,52.72,52.77,43000.0,23.4475,23.4519,23.4208,23.443,43000.0
2010-11-02 14:30:00,52.76,52.77,52.7,52.71,51200.0,23.4386,23.443,23.4119,23.4164,51200.0
2010-11-02 15:00:00,52.71,52.78,52.7,52.73,57500.0,23.4164,23.4475,23.4119,23.4253,57500.0
2010-11-02 15:30:00,52.73,52.8,52.68,52.75,207200.0,23.4253,23.4564,23.4031,23.4342,207200.0
2010-11-03 09:30:00,53.82,53.86,53.66,53.73,469000.0,23.9095,23.9273,23.8384,23.8695,469000.0
2010-11-03 10:00:00,53.74,53.79,53.67,53.79,276800.0,23.874,23.8962,23.8429,23.8962,276800.0
2010-11-03 10:30:00,53.79,53.84,53.68,53.72,229500.0,23.8962,23.9184,23.8473,23.8651,229500.0
2010-11-03 11:00:00,53.72,53.77,53.47,53.67,234800.0,23.8651,23.8873,23.754,23.8429,234800.0
2010-11-03 11:30:00,53.66,53.75,53.64,53.69,117500.0,23.8384,23.8784,23.8295,23.8517,117500.0
2010-11-03 12:00:00,53.69,53.87,53.53,53.83,183300.0,23.8517,23.9317,23.7807,23.9139,183300.0
2010-11-03 12:30:00,53.83,53.86,53.78,53.82,72400.0,23.9139,23.9273,23.8917,23.9095,72400.0
2010-11-03 13:00:00,53.83,53.9,53.83,53.86,87500.0,23.9139,23.945,23.9139,23.9273,87500.0
2010-11-03 13:30:00,53.84,53.91,53.83,53.89,83800.0,23.9184,23.9495,23.9139,23.9406,83800.0
2010-11-03 14:00:00,53.9,54.12,53.5,53.56,487300.0,23.945,24.0428,23.7673,23.794,487300.0
2010-11-03 14:30:00,53.56,54.04,53.39,53.96,306700.0,23.794,24.0072,23.7185,23.9717,306700.0
2010-11-03 15:00:00,53.96,54.12,53.87,53.99,301600.0,23.9717,24.0428,23.9317,23.985,301600.0
2010-11-03 15:30:00,53.97,53.98,53.8,53.92,504000.0,23.9761,23.9806,23.9006,23.9539,504000.0
2010-11-04 09:30:00,56.54,56.59,56.19,56.52,1006700.0,25.1179,25.1401,24.9624,25.109,1006700.0
2010-11-04 10:00:00,56.52,56.67,56.4,56.62,447300.0,25.109,25.1756,25.0557,25.1534,447300.0
2010-11-04 10:30:00,56.62,56.62,56.41,56.46,231500.0,25.1534,25.1534,25.0601,25.0823,231500.0
2010-11-04 11:00:00,56.46,56.48,56.03,56.28,490000.0,25.0823,25.0912,24.8913,25.0024,490000.0
2010-11-04 11:30:00,56.29,56.46,56.29,56.41,162800.0,25.0068,25.0823,25.0068,25.0601,162800.0
2010-11-04 12:00:00,56.41,56.69,56.4,56.57,352900.0,25.0601,25.1845,25.0557,25.1312,352900.0
2010-11-04 12:30:00,56.59,56.65,56.43,56.62,225100.0,25.1401,25.1667,25.069,25.1534,225100.0
2010-11-04 13:00:00,56.63,56.63,56.47,56.58,144700.0,25.1578,25.1578,25.0868,25.1356,144700.0
2010-11-04 13:30:00,56.58,56.59,56.47,56.54,156600.0,25.1356,25.1401,25.0868,25.1179,156600.0
2010-11-04 14:00:00,56.55,56.6,56.5,56.55,112800.0,25.1223,25.1445,25.1001,25.1223,112800.0
2010-11-04 14:30:00,56.55,56.65,56.54,56.55,167200.0,25.1223,25.1667,25.1179,25.1223,167200.0
2010-11-04 15:00:00,56.56,56.85,56.55,56.85,359300.0,25.1267,25.2556,25.1223,25.2556,359300.0
2010-11-04 15:30:00,56.85,56.99,56.78,56.9,778600.0,25.2556,25.3178,25.2245,25.2778,778600.0
2010-11-05 09:30:00,55.3,55.64,55.16,55.47,1035300.0,24.567,24.718,24.5048,24.6425,1035300.0
2010-11-05 10:00:00,55.47,55.56,55.35,55.56,510600.0,24.6425,24.6825,24.5892,24.6825,510600.0
2010-11-05 10:30:00,55.56,55.85,55.56,55.8,440400.0,24.6825,24.8113,24.6825,24.7891,440400.0
2010-11-05 11:00:00,55.8,55.8,55.46,55.53,221400.0,24.7891,24.7891,24.6381,24.6692,221400.0
2010-11-05 11:30:00,55.52,55.53,55.09,55.13,438500.0,24.6647,24.6692,24.4737,24.4915,438500.0
2010-11-05 12:00:00,55.12,55.28,55.08,55.26,386700.0,24.487,24.5581,24.4693,24.5492,386700.0
2010-11-05 12:30:00,55.26,55.43,55.22,55.43,151300.0,24.5492,24.6247,24.5314,24.6247,151300.0
2010-11-05 13:00:00,55.43,55.53,55.43,55.53,79800.0,24.6247,24.6692,24.6247,24.6692,79800.0
2010-11-05 13:30:00,55.53,55.55,55.51,55.54,75700.0,24.6692,24.6781,24.6603,24.6736,75700.0
2010-11-05 14:00:00,55.54,55.55,55.4,55.42,154300.0,24.6736,24.6781,24.6114,24.6203,154300.0
2010-11-05 14:30:00,55.41,55.47,55.32,55.33,178000.0,24.6159,24.6425,24.5759,24.5803,178000.0
2010-11-05 15:00:00,55.33,55.47,55.31,55.46,165200.0,24.5803,24.6425,24.5714,24.6381,165200.0
2010-11-05 15:30:00,55.47,55.55,55.4,55.53,493400.0,24.6425,24.6781,24.6114,24.6692,493400.0
2010-11-08 09:30:00,55.61,55.64,55.37,55.42,201500.0,24.7047,24.718,24.5981,24.6203,201500.0
2010-11-08 10:00:00,55.42,55.55,55.34,55.45,131600.0,24.6203,24.6781,24.5848,24.6336,131600.0
2010-11-08 10:30:00,55.46,55.6,55.36,55.47,188500.0,24.6381,24.7003,24.5936,24.6425,188500.0
2010-11-08 11:00:00,55.47,55.6,55.33,55.59,109800.0,24.6425,24.7003,24.5803,24.6958,109800.0
2010-11-08 11:30:00,55.58,55.78,55.48,55.7,102900.0,24.6914,24.7802,24.647,24.7447,102900.0
2010-11-08 12:00:00,55.7,55.79,55.67,55.7,50800.0,24.7447,24.7847,24.7314,24.7447,50800.0
2010-11-08 12:30:00,55.71,55.71,55.63,55.68,42700.0,24.7491,24.7491,24.7136,24.7358,42700.0
2010-11-08 13:00:00,55.67,55.74,55.66,55.7,32100.0,24.7314,24.7625,24.7269,24.7447,32100.0
2010-11-08 13:30:00,55.69,55.72,55.63,55.67,59100.0,24.7402,24.7536,24.7136,24.7314,59100.0
2010-11-08 14:00:00,55.67,55.74,55.66,55.69,45200.0,24.7314,24.7625,24.7269,24.7402,45200.0
2010-11-08 14:30:00,55.68,55.68,55.59,55.67,76700.0,24.7358,24.7358,24.6958,24.7314,76700.0
2010-11-08 15:00:00,55.67,55.74,55.67,55.74,71700.0,24.7314,24.7625,24.7314,24.7625,71700.0
2010-11-08 15:30:00,55.74,55.78,55.61,55.71,197400.0,24.7625,24.7802,24.7047,24.7491,197400.0
2010-11-09 09:30:00,56.04,56.04,55.66,55.82,226500.0,24.8957,24.8957,24.7269,24.798,226500.0
2010-11-09 10:00:00,55.82,56.13,55.76,56.05,236200.0,24.798,24.9357,24.7713,24.9002,236200.0
2010-11-09 10:30:00,56.04,56.04,55.88,55.89,137800.0,24.8957,24.8957,24.8247,24.8291,137800.0
2010-11-09 11:00:00,55.89,55.89,55.65,55.77,147300.0,24.8291,24.8291,24.7225,24.7758,147300.0
2010-11-09 11:30:00,55.75,55.76,55.64,55.64,80300.0,24.7669,24.7713,24.718,24.718,80300.0
2010-11-09 12:00:00,55.63,55.67,55.6,55.66,63100.0,24.7136,24.7314,24.7003,24.7269,63100.0
2010-11-09 12:30:00,55.66,55.7,55.58,55.59,61900.0,24.7269,24.7447,24.6914,24.6958,61900.0
2010-11-09 13:00:00,55.59,55.63,55.51,55.51,81000.0,24.6958,24.7136,24.6603,24.6603,81000.0
2010-11-09 13:30:00,55.51,55.56,55.35,55.4,129700.0,24.6603,24.6825,24.5892,24.6114,129700.0
2010-11-09 14:00:00,55.41,55.48,55.35,55.46,240300.0,24.6159,24.647,24.5892,24.6381,240300.0
2010-11-09 14:30:00,55.46,55.61,55.46,55.52,109300.0,24.6381,24.7047,24.6381,24.6647,109300.0
2010-11-09 15:00:00,55.52,55.52,55.27,55.29,179900.0,24.6647,24.6647,24.5537,24.5625,179900.0
2010-11-09 15:30:00,55.28,55.47,55.1,55.45,555200.0,24.5581,24.6425,24.4781,24.6336,555200.0
2010-11-10 09:30:00,55.78,55.86,55.02,55.05,244600.0,24.7802,24.8158,24.4426,24.4559,244600.0
2010-11-10 10:00:00,55.06,55.24,54.88,54.98,276200.0,24.4604,24.5403,24.3804,24.4248,276200.0
2010-11-10 10:30:00,54.99,55.31,54.99,55.21,197100.0,24.4293,24.5714,24.4293,24.527,197100.0
2010-11-10 11:00:00,55.21,55.42,55.06,55.39,277200.0,24.527,24.6203,24.4604,24.607,277200.0
2010-11-10 11:30:00,55.39,55.46,55.3,55.41,63900.0,24.607,24.6381,24.567,24.6159,63900.0
2010-11-10 12:00:00,55.4,55.47,55.31,55.33,56000.0,24.6114,24.6425,24.5714,24.5803,56000.0
2010-11-10 12:30:00,55.33,55.47,55.33,55.4,39400.0,24.5803,24.6425,24.5803,24.6114,39400.0
2010-11-10 13:00:00,55.4,55.68,55.28,55.58,82700.0,24.6114,24.7358,24.5581,24.6914,82700.0
2010-11-10 13:30:00,55.59,55.66,55.5,55.61,58500.0,24.6958,24.7269,24.6558,24.7047,58500.0
2010-11-10 14:00:00,55.61,55.79,55.55,55.68,97000.0,24.7047,24.7847,24.6781,24.7358,97000.0
2010-11-10 14:30:00,55.68,55.69,55.58,55.66,35200.0,24.7358,24.7402,24.6914,24.7269,35200.0
2010-11-10 15:00:00,55.66,55.69,55.57,55.66,96700.0,24.7269,24.7402,24.6869,24.7269,96700.0
2010-11-10 15:30:00,55.67,55.75,55.64,55.75,163700.0,24.7314,24.7669,24.718,24.7669,163700.0
2010-11-11 09:30:00,54.94,55.11,54.81,54.9,332000.0,24.4071,24.4826,24.3493,24.3893,332000.0
2010-11-11 10:00:00,54.87,55.13,54.81,55.1,144500.0,24.376,24.4915,24.3493,24.4781,144500.0
2010-11-11 10:30:00,55.1,55.18,54.94,55.18,148500.0,24.4781,24.5137,24.4071,24.5137,148500.0
2010-11-11 11:00:00,55.19,55.24,55.0,55.05,147400.0,24.5181,24.5403,24.4337,24.4559,147400.0
2010-11-11 11:30:00,55.04,55.24,55.03,55.18,97300.0,24.4515,24.5403,24.447,24.5137,97300.0
2010-11-11 12:00:00,55.18,55.27,55.14,55.18,39600.0,24.5137,24.5537,24.4959,24.5137,39600.0
2010-11-11 12:30:00,55.18,55.22,55.12,55.13,48400.0,24.5137,24.5314,24.487,24.4915,48400.0
2010-11-11 13:00:00,55.12,55.16,55.06,55.13,66100.0,24.487,24.5048,24.4604,24.4915,66100.0
2010-11-11 13:30:00,55.12,55.18,55.11,55.15,105700.0,24.487,24.5137,24.4826,24.5004,105700.0
2010-11-11 14:00:00,55.16,55.23,55.1,55.17,85200.0,24.5048,24.5359,24.4781,24.5092,85200.0
2010-11-11 14:30:00,55.17,55.3,55.11,55.19,220200.0,24.5092,24.567,24.4826,24.5181,220200.0
2010-11-11 15:00:00,55.18,55.33,55.16,55.32,168800.0,24.5137,24.5803,24.5048,24.5759,168800.0
2010-11-11 15:30:00,55.31,55.36,54.99,55.33,324700.0,24.5714,24.5936,24.4293,24.5803,324700.0
2010-11-12 09:30:00,54.92,55.28,54.89,55.12,230200.0,24.3982,24.5581,24.3848,24.487,230200.0
2010-11-12 10:00:00,55.11,55.23,54.88,54.88,227100.0,24.4826,24.5359,24.3804,24.3804,227100.0
2010-11-12 10:30:00,54.87,54.87,54.5,54.61,265800.0,24.376,24.376,24.2116,24.2605,265800.0
2010-11-12 11:00:00,54.62,54.88,54.57,54.86,153000.0,24.2649,24.3804,24.2427,24.3715,153000.0
2010-11-12 11:30:00,54.86,54.89,54.68,54.72,117400.0,24.3715,24.3848,24.2916,24.3093,117400.0
2010-11-12 12:00:00,54.7,54.77,54.5,54.5,81900.0,24.3004,24.3315,24.2116,24.2116,81900.0
2010-11-12 12:30:00,54.51,54.55,54.37,54.43,140900.0,24.216,24.2338,24.1538,24.1805,140900.0
2010-11-12 13:00:00,54.41,54.52,54.37,54.5,61900.0,24.1716,24.2205,24.1538,24.2116,61900.0
2010-11-12 13:30:00,54.49,54.56,54.42,54.42,45700.0,24.2071,24.2382,24.1761,24.1761,45700.0
2010-11-12 14:00:00,54.42,54.56,54.35,54.46,92500.0,24.1761,24.2382,24.145,24.1938,92500.0
2010-11-12 14:30:00,54.45,54.67,54.41,54.59,93000.0,24.1894,24.2871,24.1716,24.2516,93000.0
2010-11-12 15:00:00,54.57,54.73,54.51,54.57,156100.0,24.2427,24.3138,24.216,24.2427,156100.0
2010-11-12 15:30:00,54.57,54.72,54.54,54.66,224200.0,24.2427,24.3093,24.2294,24.2827,224200.0
2010-11-15 09:30:00,54.85,54.9,54.72,54.76,134800.0,24.3671,24.3893,24.3093,24.3271,134800.0
2010-11-15 10:00:00,54.75,54.83,54.58,54.79,125400.0,24.3227,24.3582,24.2471,24.3404,125400.0
2010-11-15 10:30:00,54.79,54.84,54.73,54.76,71800.0,24.3404,24.3626,24.3138,24.3271,71800.0
2010-11-15 11:00:00,54.77,54.83,54.65,54.73,65100.0,24.3315,24.3582,24.2782,24.3138,65100.0
2010-11-15 11:30:00,54.74,54.85,54.67,54.82,60100.0,24.3182,24.3671,24.2871,24.3538,60100.0
2010-11-15 12:00:00,54.82,54.85,54.73,54.77,92700.0,24.3538,24.3671,24.3138,24.3315,92700.0
2010-11-15 12:30:00,54.77,54.78,54.73,54.76,30900.0,24.3315,24.336,24.3138,24.3271,30900.0
2010-11-15 13:00:00,54.76,54.8,54.7,54.78,33100.0,24.3271,24.3449,24.3004,24.336,33100.0
2010-11-15 13:30:00,54.78,54.83,54.77,54.8,33200.0,24.336,24.3582,24.3315,24.3449,33200.0
2010-11-15 14:00:00,54.79,54.83,54.68,54.7,42400.0,24.3404,24.3582,24.2916,24.3004,42400.0
2010-11-15 14:30:00,54.69,54.77,54.65,54.72,55200.0,24.296,24.3315,24.2782,24.3093,55200.0
2010-11-15 15:00:00,54.72,54.73,54.54,54.65,178000.0,24.3093,24.3138,24.2294,24.2782,178000.0
2010-11-15 15:30:00,54.67,54.68,54.56,54.57,300900.0,24.2871,24.2916,24.2382,24.2427,300900.0
2010-11-16 09:30:00,53.68,53.8,53.55,53.61,321700.0,23.8473,23.9006,23.7896,23.8162,321700.0
2010-11-16 10:00:00,53.61,53.63,53.43,53.47,289900.0,23.8162,23.8251,23.7362,23.754,289900.0
2010-11-16 10:30:00,53.46,53.46,53.05,53.13,560400.0,23.7496,23.7496,23.5674,23.603,560400.0
2010-11-16 11:00:00,53.14,53.18,52.78,52.83,534900.0,23.6074,23.6252,23.4475,23.4697,534900.0
2010-11-16 11:30:00,52.84,52.99,52.59,52.85,418400.0,23.4741,23.5408,23.3631,23.4786,418400.0
2010-11-16 12:00:00,52.85,53.01,52.84,52.87,174700.0,23.4786,23.5497,23.4741,23.4875,174700.0
2010-11-16 12:30:00,52.88,52.89,52.62,52.75,212700.0,23.4919,23.4963,23.3764,23.4342,212700.0
2010-11-16 13:00:00,52.74,52.78,52.56,52.76,164800.0,23.4297,23.4475,23.3497,23.4386,164800.0
2010-11-16 13:30:00,52.75,52.91,52.71,52.9,179900.0,23.4342,23.5052,23.4164,23.5008,179900.0
2010-11-16 14:00:00,52.9,52.92,52.76,52.79,306100.0,23.5008,23.5097,23.4386,23.4519,306100.0
2010-11-16 14:30:00,52.79,52.85,52.68,52.79,165500.0,23.4519,23.4786,23.4031,23.4519,165500.0
2010-11-16 15:00:00,52.79,52.86,52.58,52.7,332500.0,23.4519,23.483,23.3586,23.4119,332500.0
2010-11-16 15:30:00,52.71,52.96,52.7,52.88,714500.0,23.4164,23.5274,23.4119,23.4919,714500.0
2010-11-17 09:30:00,52.48,52.55,52.25,52.53,360900.0,23.4918,23.5231,23.3888,23.5142,360900.0
2010-11-17 10:00:00,52.54,52.75,52.49,52.71,269000.0,23.5187,23.6127,23.4963,23.5948,269000.0
2010-11-17 10:30:00,52.72,52.75,52.52,52.59,299400.0,23.5992,23.6127,23.5097,23.541,299400.0
2010-11-17 11:00:00,52.59,52.66,52.51,52.57,343500.0,23.541,23.5724,23.5052,23.5321,343500.0
2010-11-17 11:30:00,52.57,52.71,52.56,52.68,165000.0,23.5321,23.5948,23.5276,23.5813,165000.0
2010-11-17 12:00:00,52.69,52.76,52.57,52.74,170700.0,23.5858,23.6171,23.5321,23.6082,170700.0
2010-11-17 12:30:00,52.74,52.74,52.57,52.57,83000.0,23.6082,23.6082,23.5321,23.5321,83000.0
2010-11-17 13:00:00,52.57,52.63,52.53,52.62,62000.0,23.5321,23.5589,23.5142,23.5545,62000.0
2010-11-17 13:30:00,52.62,52.66,52.53,52.6,82100.0,23.5545,23.5724,23.5142,23.5455,82100.0
2010-11-17 14:00:00,52.61,52.64,52.52,52.58,83700.0,23.55,23.5634,23.5097,23.5366,83700.0
2010-11-17 14:30:00,52.58,52.65,52.55,52.55,110600.0,23.5366,23.5679,23.5231,23.5231,110600.0
2010-11-17 15:00:00,52.55,52.56,52.28,52.3,136500.0,23.5231,23.5276,23.4023,23.4112,136500.0
2010-11-17 15:30:00,52.31,52.51,52.3,52.5,310100.0,23.4157,23.5052,23.4112,23.5008,310100.0
2010-11-18 09:30:00,53.49,53.54,53.24,53.24,271800.0,23.9439,23.9663,23.832,23.832,271800.0
2010-11-18 10:00:00,53.28,53.58,53.27,53.31,338400.0,23.8499,23.9842,23.8454,23.8633,338400.0
2010-11-18 10:30:00,53.3,53.38,53.16,53.34,170000.0,23.8589,23.8947,23.7962,23.8768,170000.0
2010-11-18 11:00:00,53.34,53.52,53.21,53.28,231100.0,23.8768,23.9573,23.8186,23.8499,231100.0
2010-11-18 11:30:00,53.29,53.35,53.25,53.35,114900.0,23.8544,23.8812,23.8365,23.8812,114900.0
2010-11-18 12:00:00,53.35,53.46,53.34,53.36,82100.0,23.8812,23.9305,23.8768,23.8857,82100.0
2010-11-18 12:30:00,53.35,53.36,53.27,53.31,44900.0,23.8812,23.8857,23.8454,23.8633,44900.0
2010-11-18 13:00:00,53.31,53.33,53.25,53.3,69900.0,23.8633,23.8723,23.8365,23.8589,69900.0
2010-11-18 13:30:00,53.3,53.36,53.3,53.3,63700.0,23.8589,23.8857,23.8589,23.8589,63700.0
2010-11-18 14:00:00,53.3,53.36,53.2,53.25,118700.0,23.8589,23.8857,23.8141,23.8365,118700.0
2010-11-18 14:30:00,53.26,53.44,53.26,53.38,94300.0,23.841,23.9215,23.841,23.8947,94300.0
2010-11-18 15:00:00,53.39,53.41,53.32,53.37,109400.0,23.8992,23.9081,23.8678,23.8902,109400.0
2010-11-18 15:30:00,53.37,53.4,53.27,53.36,390400.0,23.8902,23.9036,23.8454,23.8857,390400.0
2010-11-19 09:30:00,52.3,52.34,52.01,52.14,310200.0,23.4112,23.4291,23.2814,23.3396,310200.0
2010-11-19 10:00:00,52.14,52.34,52.12,52.3,266800.0,23.3396,23.4291,23.3307,23.4112,266800.0
2010-11-19 10:30:00,52.3,52.51,52.21,52.4,284300.0,23.4112,23.5052,23.3709,23.456,284300.0
2010-11-19 11:00:00,52.4,52.5,52.38,52.43,145700.0,23.456,23.5008,23.447,23.4694,145700.0
2010-11-19 11:30:00,52.44,52.53,52.4,52.44,70200.0,23.4739,23.5142,23.456,23.4739,70200.0
2010-11-19 12:00:00,52.44,52.51,52.39,52.41,42600.0,23.4739,23.5052,23.4515,23.4605,42600.0
2010-11-19 12:30:00,52.41,52.53,52.38,52.53,59900.0,23.4605,23.5142,23.447,23.5142,59900.0
2010-11-19 13:00:00,52.53,52.6,52.52,52.54,55600.0,23.5142,23.5455,23.5097,23.5187,55600.0
2010-11-19 13:30:00,52.54,52.6,52.52,52.57,42300.0,23.5187,23.5455,23.5097,23.5321,42300.0
2010-11-19 14:00:00,52.59,52.64,52.54,52.58,35500.0,23.541,23.5634,23.5187,23.5366,35500.0
2010-11-19 14:30:00,52.58,52.63,52.55,52.56,45800.0,23.5366,23.5589,23.5231,23.5276,45800.0
2010-11-19 15:00:00,52.54,52.57,52.5,52.51,69300.0,23.5187,23.5321,23.5008,23.5052,69300.0
2010-11-19 15:30:00,52.51,52.68,52.5,52.68,304600.0,23.5052,23.5813,23.5008,23.5813,304600.0
2010-11-22 09:30:00,51.86,52.23,51.85,52.19,309700.0,23.2143,23.3799,23.2098,23.362,309700.0
2010-11-22 10:00:00,52.2,52.26,51.98,51.98,176200.0,23.3665,23.3933,23.268,23.268,176200.0
2010-11-22 10:30:00,51.98,52.05,51.87,51.94,214200.0,23.268,23.2993,23.2187,23.2501,214200.0
2010-11-22 11:00:00,51.93,52.13,51.85,52.13,123500.0,23.2456,23.3351,23.2098,23.3351,123500.0
2010-11-22 11:30:00,52.13,52.19,52.06,52.13,72200.0,23.3351,23.362,23.3038,23.3351,72200.0
2010-11-22 12:00:00,52.12,52.13,51.86,51.86,83000.0,23.3307,23.3351,23.2143,23.2143,83000.0
2010-11-22 12:30:00,51.86,51.89,51.77,51.87,151500.0,23.2143,23.2277,23.174,23.2187,151500.0
2010-11-22 13:00:00,51.86,51.86,51.76,51.76,98500.0,23.2143,23.2143,23.1695,23.1695,98500.0
2010-11-22 13:30:00,51.77,51.87,51.76,51.87,110200.0,23.174,23.2187,23.1695,23.2187,110200.0
2010-11-22 14:00:00,51.87,51.96,51.82,51.91,179400.0,23.2187,23.259,23.1964,23.2367,179400.0
2010-11-22 14:30:00,51.91,52.11,51.88,52.08,104900.0,23.2367,23.3262,23.2232,23.3128,104900.0
2010-11-22 15:00:00,52.09,52.17,52.05,52.12,198700.0,23.3172,23.353,23.2993,23.3307,198700.0
2010-11-22 15:30:00,52.13,52.31,52.09,52.23,340500.0,23.3351,23.4157,23.3172,23.3799,340500.0
2010-11-23 09:30:00,51.48,51.56,51.16,51.18,360800.0,23.0442,23.08,22.9009,22.9099,360800.0
2010-11-23 10:00:00,51.17,51.32,51.14,51.24,220200.0,22.9054,22.9726,22.892,22.9367,220200.0
2010-11-23 10:30:00,51.24,51.55,51.24,51.53,142900.0,22.9367,23.0755,22.9367,23.0666,142900.0
2010-11-23 11:00:00,51.53,51.53,51.05,51.1,271200.0,23.0666,23.0666,22.8517,22.8741,271200.0
2010-11-23 11:30:00,51.09,51.14,50.92,51.13,319000.0,22.8696,22.892,22.7935,22.8875,319000.0
2010-11-23 12:00:00,51.12,51.13,51.0,51.11,106100.0,22.883,22.8875,22.8293,22.8785,106100.0
2010-11-23 12:30:00,51.12,51.17,51.0,51.15,104900.0,22.883,22.9054,22.8293,22.8965,104900.0
2010-11-23 13:00:00,51.16,51.19,51.06,51.12,106100.0,22.9009,22.9144,22.8562,22.883,106100.0
2010-11-23 13:30:00,51.14,51.16,50.93,50.95,134300.0,22.892,22.9009,22.798,22.8069,134300.0
2010-11-23 14:00:00,50.96,51.04,50.9,50.95,233600.0,22.8114,22.8472,22.7845,22.8069,233600.0
2010-11-23 14:30:00,50.95,51.04,50.9,50.97,85200.0,22.8069,22.8472,22.7845,22.8159,85200.0
2010-11-23 15:00:00,50.97,51.09,50.93,51.04,177400.0,22.8159,22.8696,22.798,22.8472,177400.0
2010-11-23 15:30:00,51.04,51.12,50.99,51.06,462400.0,22.8472,22.883,22.8248,22.8562,462400.0
2010-11-24 09:30:00,51.3,51.5,51.16,51.32,215100.0,22.9636,23.0531,22.9009,22.9726,215100.0
2010-11-24 10:00:00,51.32,51.55,51.21,51.55,188800.0,22.9726,23.0755,22.9233,23.0755,188800.0
2010-11-24 10:30:00,51.55,51.62,51.41,51.44,225200.0,23.0755,23.1068,23.0128,23.0263,225200.0
2010-11-24 11:00:00,51.45,51.54,51.39,51.42,140700.0,23.0307,23.071,23.0039,23.0173,140700.0
2010-11-24 11:30:00,51.44,51.54,51.43,51.46,62300.0,23.0263,23.071,23.0218,23.0352,62300.0
2010-11-24 12:00:00,51.47,51.5,51.45,51.47,55400.0,23.0397,23.0531,23.0307,23.0397,55400.0
2010-11-24 12:30:00,51.48,51.55,51.48,51.53,33200.0,23.0442,23.0755,23.0442,23.0666,33200.0
2010-11-24 13:00:00,51.53,51.62,51.51,51.62,45300.0,23.0666,23.1068,23.0576,23.1068,45300.0
2010-11-24 13:30:00,51.61,51.69,51.61,51.63,56700.0,23.1024,23.1382,23.1024,23.1113,56700.0
2010-11-24 14:00:00,51.63,51.63,51.54,51.6,66400.0,23.1113,23.1113,23.071,23.0979,66400.0
2010-11-24 14:30:00,51.6,51.61,51.53,51.55,45400.0,23.0979,23.1024,23.0666,23.0755,45400.0
2010-11-24 15:00:00,51.55,51.67,51.55,51.61,61600.0,23.0755,23.1292,23.0755,23.1024,61600.0
2010-11-24 15:30:00,51.61,51.67,51.51,51.67,325100.0,23.1024,23.1292,23.0576,23.1292,325100.0
2010-11-26 09:30:00,50.59,51.05,50.54,51.01,274000.0,22.6458,22.8517,22.6234,22.8338,274000.0
2010-11-26 10:00:00,51.01,51.09,50.89,50.97,179100.0,22.8338,22.8696,22.7801,22.8159,179100.0
2010-11-26 10:30:00,50.96,51.01,50.73,50.74,192700.0,22.8114,22.8338,22.7084,22.7129,192700.0
2010-11-26 11:00:00,50.74,50.85,50.71,50.78,142600.0,22.7129,22.7622,22.6995,22.7308,142600.0
2010-11-26 11:30:00,50.78,50.82,50.73,50.8,106700.0,22.7308,22.7487,22.7084,22.7398,106700.0
2010-11-26 12:00:00,50.81,50.92,50.78,50.87,107800.0,22.7443,22.7935,22.7308,22.7711,107800.0
2010-11-26 12:30:00,50.87,50.93,50.77,50.82,327800.0,22.7711,22.798,22.7264,22.7487,327800.0
2010-11-29 09:30:00,50.85,51.14,50.72,50.78,298900.0,22.7622,22.892,22.704,22.7308,298900.0
2010-11-29 10:00:00,50.78,50.78,50.61,50.62,202500.0,22.7308,22.7308,22.6547,22.6592,202500.0
2010-11-29 10:30:00,50.61,50.86,50.61,50.62,145700.0,22.6547,22.7666,22.6547,22.6592,145700.0
2010-11-29 11:00:00,50.63,50.8,50.63,50.77,127000.0,22.6637,22.7398,22.6637,22.7264,127000.0
2010-11-29 11:30:00,50.77,50.8,50.53,50.66,166900.0,22.7264,22.7398,22.6189,22.6771,166900.0
2010-11-29 12:00:00,50.65,50.78,50.65,50.76,68300.0,22.6726,22.7308,22.6726,22.7219,68300.0
2010-11-29 12:30:00,50.76,50.76,50.65,50.7,106400.0,22.7219,22.7219,22.6726,22.695,106400.0
2010-11-29 13:00:00,50.7,50.71,50.62,50.63,59000.0,22.695,22.6995,22.6592,22.6637,59000.0
2010-11-29 13:30:00,50.63,50.7,50.6,50.68,78400.0,22.6637,22.695,22.6503,22.6861,78400.0
2010-11-29 14:00:00,50.67,50.84,50.67,50.84,244800.0,22.6816,22.7577,22.6816,22.7577,244800.0
2010-11-29 14:30:00,50.84,50.93,50.83,50.93,114000.0,22.7577,22.798,22.7532,22.798,114000.0
2010-11-29 15:00:00,50.94,51.03,50.9,51.0,164700.0,22.8024,22.8427,22.7845,22.8293,164700.0
2010-11-29 15:30:00,51.01,51.07,50.93,50.99,339400.0,22.8338,22.8606,22.798,22.8248,339400.0
2010-11-30 09:30:00,50.23,50.52,50.2,50.48,380400.0,22.4846,22.6144,22.4712,22.5965,380400.0
2010-11-30 10:00:00,50.48,50.75,50.37,50.74,272700.0,22.5965,22.7174,22.5473,22.7129,272700.0
2010-11-30 10:30:00,50.74,50.77,50.6,50.74,214500.0,22.7129,22.7264,22.6503,22.7129,214500.0
2010-11-30 11:00:00,50.75,50.78,50.61,50.64,189200.0,22.7174,22.7308,22.6547,22.6682,189200.0
2010-11-30 11:30:00,50.65,50.65,50.51,50.61,136700.0,22.6726,22.6726,22.61,22.6547,136700.0
2010-11-30 12:00:00,50.61,50.61,50.51,50.53,73100.0,22.6547,22.6547,22.61,22.6189,73100.0
2010-11-30 12:30:00,50.54,50.61,50.51,50.61,59300.0,22.6234,22.6547,22.61,22.6547,59300.0
2010-11-30 13:00:00,50.6,50.75,50.6,50.68,89700.0,22.6503,22.7174,22.6503,22.6861,89700.0
2010-11-30 13:30:00,50.68,50.7,50.59,50.65,120600.0,22.6861,22.695,22.6458,22.6726,120600.0
2010-11-30 14:00:00,50.64,50.7,50.6,50.6,223800.0,22.6682,22.695,22.6503,22.6503,223800.0
2010-11-30 14:30:00,50.6,50.69,50.58,50.67,164200.0,22.6503,22.6905,22.6413,22.6816,164200.0
2010-11-30 15:00:00,50.67,50.67,50.56,50.6,124700.0,22.6816,22.6816,22.6323,22.6503,124700.0
2010-11-30 15:30:00,50.61,50.64,50.47,50.56,482500.0,22.6547,22.6682,22.5921,22.6323,482500.0
2010-12-01 09:30:00,51.09,51.28,51.04,51.24,360600.0,22.8696,22.9546,22.8472,22.9367,360600.0
2010-12-01 10:00:00,51.24,51.28,50.92,50.92,249800.0,22.9367,22.9546,22.7935,22.7935,249800.0
2010-12-01 10:30:00,50.92,51.2,50.88,51.19,355700.0,22.7935,22.9188,22.7756,22.9144,355700.0
2010-12-01 11:00:00,51.19,51.27,51.1,51.11,294600.0,22.9144,22.9502,22.8741,22.8785,294600.0
2010-12-01 11:30:00,51.11,51.35,50.96,51.34,168300.0,22.8785,22.986,22.8114,22.9815,168300.0
2010-12-01 12:00:00,51.34,51.51,51.33,51.47,393300.0,22.9815,23.0576,22.977,23.0397,393300.0
2010-12-01 12:30:00,51.47,51.5,51.37,51.39,119300.0,23.0397,23.0531,22.9949,23.0039,119300.0
2010-12-01 13:00:00,51.4,51.5,51.37,51.4,209900.0,23.0084,23.0531,22.9949,23.0084,209900.0
2010-12-01 13:30:00,51.4,51.49,51.39,51.48,88800.0,23.0084,23.0486,23.0039,23.0442,88800.0
2010-12-01 14:00:00,51.48,51.52,51.44,51.49,101000.0,23.0442,23.0621,23.0263,23.0486,101000.0
2010-12-01 14:30:00,51.5,51.53,51.48,51.53,82300.0,23.0531,23.0666,23.0442,23.0666,82300.0
2010-12-01 15:00:00,51.53,51.59,51.44,51.58,180800.0,23.0666,23.0934,23.0263,23.0889,180800.0
2010-12-01 15:30:00,51.58,51.59,51.42,51.47,683900.0,23.0889,23.0934,23.0173,23.0397,683900.0
2010-12-02 09:30:00,51.06,51.64,51.06,51.64,425200.0,22.8562,23.1158,22.8562,23.1158,425200.0
2010-12-02 10:00:00,51.64,51.94,51.64,51.88,439100.0,23.1158,23.2501,23.1158,23.2232,439100.0
2010-12-02 10:30:00,51.87,51.95,51.67,51.81,264300.0,23.2187,23.2546,23.1292,23.1919,264300.0
2010-12-02 11:00:00,51.82,52.11,51.73,52.08,279400.0,23.1964,23.3262,23.1561,23.3128,279400.0
2010-12-02 11:30:00,52.07,52.08,51.9,51.93,144400.0,23.3083,23.3128,23.2322,23.2456,144400.0
2010-12-02 12:00:00,51.92,51.93,51.88,51.92,50900.0,23.2411,23.2456,23.2232,23.2411,50900.0
2010-12-02 12:30:00,51.92,52.03,51.9,51.97,75100.0,23.2411,23.2904,23.2322,23.2635,75100.0
2010-12-02 13:00:00,51.97,52.0,51.87,52.0,79500.0,23.2635,23.2769,23.2187,23.2769,79500.0
2010-12-02 13:30:00,51.99,52.1,51.98,52.08,94200.0,23.2725,23.3217,23.268,23.3128,94200.0
2010-12-02 14:00:00,52.08,52.22,52.07,52.17,69300.0,23.3128,23.3754,23.3083,23.353,69300.0
2010-12-02 14:30:00,52.16,52.17,52.03,52.03,101700.0,23.3486,23.353,23.2904,23.2904,101700.0
2010-12-02 15:00:00,52.05,52.06,51.94,51.98,142800.0,23.2993,23.3038,23.2501,23.268,142800.0
2010-12-02 15:30:00,51.98,52.05,51.94,52.05,342100.0,23.268,23.2993,23.2501,23.2993,342100.0
2010-12-03 09:30:00,52.44,52.55,52.29,52.32,404900.0,23.4739,23.5231,23.4068,23.4202,404900.0
2010-12-03 10:00:00,52.32,52.47,52.13,52.21,184900.0,23.4202,23.4873,23.3351,23.3709,184900.0
2010-12-03 10:30:00,52.21,52.51,52.21,52.5,140700.0,23.3709,23.5052,23.3709,23.5008,140700.0
2010-12-03 11:00:00,52.5,52.56,52.37,52.38,129200.0,23.5008,23.5276,23.4426,23.447,129200.0
2010-12-03 11:30:00,52.38,52.39,52.24,52.32,87000.0,23.447,23.4515,23.3844,23.4202,87000.0
2010-12-03 12:00:00,52.31,52.39,52.27,52.32,43300.0,23.4157,23.4515,23.3978,23.4202,43300.0
2010-12-03 12:30:00,52.33,52.41,52.32,52.36,33700.0,23.4247,23.4605,23.4202,23.4381,33700.0
2010-12-03 13:00:00,52.36,52.42,52.36,52.39,26200.0,23.4381,23.4649,23.4381,23.4515,26200.0
2010-12-03 13:30:00,52.4,52.41,52.33,52.35,30700.0,23.456,23.4605,23.4247,23.4336,30700.0
2010-12-03 14:00:00,52.35,52.4,52.31,52.36,41000.0,23.4336,23.456,23.4157,23.4381,41000.0
2010-12-03 14:30:00,52.36,52.45,52.36,52.39,43900.0,23.4381,23.4784,23.4381,23.4515,43900.0
2010-12-03 15:00:00,52.39,52.46,52.38,52.45,96000.0,23.4515,23.4829,23.447,23.4784,96000.0
2010-12-03 15:30:00,52.46,52.6,52.44,52.55,369600.0,23.4829,23.5455,23.4739,23.5231,369600.0
2010-12-06 09:30:00,52.33,52.37,52.15,52.17,229600.0,23.4247,23.4426,23.3441,23.353,229600.0
2010-12-06 10:00:00,52.17,52.34,52.1,52.33,100500.0,23.353,23.4291,23.3217,23.4247,100500.0
2010-12-06 10:30:00,52.33,52.34,52.14,52.23,92200.0,23.4247,23.4291,23.3396,23.3799,92200.0
2010-12-06 11:00:00,52.23,52.31,52.19,52.29,79500.0,23.3799,23.4157,23.362,23.4068,79500.0
2010-12-06 11:30:00,52.28,52.29,52.13,52.18,73400.0,23.4023,23.4068,23.3351,23.3575,73400.0
2010-12-06 12:00:00,52.18,52.23,52.11,52.15,55500.0,23.3575,23.3799,23.3262,23.3441,55500.0
2010-12-06 12:30:00,52.15,52.24,52.15,52.24,30400.0,23.3441,23.3844,23.3441,23.3844,30400.0
2010-12-06 13:00:00,52.24,52.3,52.24,52.3,43200.0,23.3844,23.4112,23.3844,23.4112,43200.0
2010-12-06 13:30:00,52.29,52.49,52.28,52.47,110400.0,23.4068,23.4963,23.4023,23.4873,110400.0
2010-12-06 14:00:00,52.46,52.47,52.34,52.37,49000.0,23.4829,23.4873,23.4291,23.4426,49000.0
2010-12-06 14:30:00,52.36,52.43,52.35,52.4,66900.0,23.4381,23.4694,23.4336,23.456,66900.0
2010-12-06 15:00:00,52.41,52.41,52.36,52.36,71500.0,23.4605,23.4605,23.4381,23.4381,71500.0
2010-12-06 15:30:00,52.36,52.44,52.33,52.36,168900.0,23.4381,23.4739,23.4247,23.4381,168900.0
2010-12-07 09:30:00,52.86,52.94,52.67,52.69,320700.0,23.6619,23.6977,23.5769,23.5858,320700.0
2010-12-07 10:00:00,52.69,52.72,52.56,52.56,277300.0,23.5858,23.5992,23.5276,23.5276,277300.0
2010-12-07 10:30:00,52.55,52.69,52.52,52.61,126700.0,23.5231,23.5858,23.5097,23.55,126700.0
2010-12-07 11:00:00,52.62,52.68,52.56,52.61,195200.0,23.5545,23.5813,23.5276,23.55,195200.0
2010-12-07 11:30:00,52.6,52.68,52.55,52.62,108400.0,23.5455,23.5813,23.5231,23.5545,108400.0
2010-12-07 12:00:00,52.62,52.66,52.52,52.57,67100.0,23.5545,23.5724,23.5097,23.5321,67100.0
2010-12-07 12:30:00,52.56,52.57,52.5,52.57,38500.0,23.5276,23.5321,23.5008,23.5321,38500.0
2010-12-07 13:00:00,52.57,52.63,52.54,52.61,53000.0,23.5321,23.5589,23.5187,23.55,53000.0
2010-12-07 13:30:00,52.61,52.62,52.57,52.6,33500.0,23.55,23.5545,23.5321,23.5455,33500.0
2010-12-07 14:00:00,52.6,52.63,52.57,52.62,32200.0,23.5455,23.5589,23.5321,23.5545,32200.0
2010-12-07 14:30:00,52.62,52.72,52.47,52.48,121900.0,23.5545,23.5992,23.4873,23.4918,121900.0
2010-12-07 15:00:00,52.49,52.5,52.31,52.35,173500.0,23.4963,23.5008,23.4157,23.4336,173500.0
2010-12-07 15:30:00,52.35,52.35,52.12,52.21,1007800.0,23.4336,23.4336,23.3307,23.3709,1007800.0
2010-12-08 09:30:00,52.21,52.35,52.14,52.15,188800.0,23.3709,23.4336,23.3396,23.3441,188800.0
2010-12-08 10:00:00,52.14,52.14,51.86,51.98,157000.0,23.3396,23.3396,23.2143,23.268,157000.0
2010-12-08 10:30:00,51.98,52.02,51.8,51.99,159600.0,23.268,23.2859,23.1874,23.2725,159600.0
2010-12-08 11:00:00,52.0,52.06,51.94,51.98,69200.0,23.2769,23.3038,23.2501,23.268,69200.0
2010-12-08 11:30:00,51.99,52.17,51.95,52.11,85600.0,23.2725,23.353,23.2546,23.3262,85600.0
2010-12-08 12:00:00,52.12,52.17,52.05,52.17,185900.0,23.3307,23.353,23.2993,23.353,185900.0
2010-12-08 12:30:00,52.17,52.17,52.05,52.09,61600.0,23.353,23.353,23.2993,23.3172,61600.0
2010-12-08 13:00:00,52.1,52.23,52.09,52.2,70100.0,23.3217,23.3799,23.3172,23.3665,70100.0
2010-12-08 13:30:00,52.2,52.33,52.17,52.2,72400.0,23.3665,23.4247,23.353,23.3665,72400.0
2010-12-08 14:00:00,52.2,52.24,52.2,52.22,71400.0,23.3665,23.3844,23.3665,23.3754,71400.0
2010-12-08 14:30:00,52.22,52.29,52.13,52.14,87600.0,23.3754,23.4068,23.3351,23.3396,87600.0
2010-12-08 15:00:00,52.13,52.2,52.01,52.03,123000.0,23.3351,23.3665,23.2814,23.2904,123000.0
2010-12-08 15:30:00,52.01,52.14,52.0,52.09,322800.0,23.2814,23.3396,23.2769,23.3172,322800.0
2010-12-09 09:30:00,52.91,52.95,52.75,52.84,360000.0,23.6843,23.7022,23.6127,23.653,360000.0
2010-12-09 10:00:00,52.85,52.88,52.45,52.55,198600.0,23.6574,23.6709,23.4784,23.5231,198600.0
2010-12-09 10:30:00,52.57,52.63,52.39,52.45,129400.0,23.5321,23.5589,23.4515,23.4784,129400.0
2010-12-09 11:00:00,52.45,52.57,52.37,52.38,201000.0,23.4784,23.5321,23.4426,23.447,201000.0
2010-12-09 11:30:00,52.39,52.52,52.37,52.46,161000.0,23.4515,23.5097,23.4426,23.4829,161000.0
2010-12-09 12:00:00,52.47,52.49,52.39,52.46,46800.0,23.4873,23.4963,23.4515,23.4829,46800.0
2010-12-09 12:30:00,52.45,52.49,52.39,52.41,87900.0,23.4784,23.4963,23.4515,23.4605,87900.0
2010-12-09 13:00:00,52.42,52.57,52.42,52.5,82900.0,23.4649,23.5321,23.4649,23.5008,82900.0
2010-12-09 13:30:00,52.5,52.53,52.45,52.5,54900.0,23.5008,23.5142,23.4784,23.5008,54900.0
2010-12-09 14:00:00,52.5,52.52,52.43,52.45,74900.0,23.5008,23.5097,23.4694,23.4784,74900.0
2010-12-09 14:30:00,52.44,52.49,52.42,52.45,68200.0,23.4739,23.4963,23.4649,23.4784,68200.0
2010-12-09 15:00:00,52.45,52.64,52.45,52.55,90600.0,23.4784,23.5634,23.4784,23.5231,90600.0
2010-12-09 15:30:00,52.55,52.61,52.45,52.47,379200.0,23.5231,23.55,23.4784,23.4873,379200.0
2010-12-10 09:30:00,52.26,52.37,52.25,52.29,188200.0,23.3933,23.4426,23.3888,23.4068,188200.0
2010-12-10 10:00:00,52.29,52.33,52.19,52.27,102500.0,23.4068,23.4247,23.362,23.3978,102500.0
2010-12-10 10:30:00,52.27,52.37,52.2,52.37,76400.0,23.3978,23.4426,23.3665,23.4426,76400.0
2010-12-10 11:00:00,52.37,52.4,52.28,52.31,64900.0,23.4426,23.456,23.4023,23.4157,64900.0
2010-12-10 11:30:00,52.31,52.41,52.25,52.41,88800.0,23.4157,23.4605,23.3888,23.4605,88800.0
2010-12-10 12:00:00,52.41,52.48,52.38,52.44,33800.0,23.4605,23.4918,23.447,23.4739,33800.0
2010-12-10 12:30:00,52.45,52.49,52.42,52.47,26900.0,23.4784,23.4963,23.4649,23.4873,26900.0
2010-12-10 13:00:00,52.46,52.49,52.42,52.49,38700.0,23.4829,23.4963,23.4649,23.4963,38700.0
2010-12-10 13:30:00,52.48,52.51,52.46,52.5,28900.0,23.4918,23.5052,23.4829,23.5008,28900.0
2010-12-10 14:00:00,52.49,52.54,52.49,52.5,47300.0,23.4963,23.5187,23.4963,23.5008,47300.0
2010-12-10 14:30:00,52.49,52.54,52.48,52.54,38800.0,23.4963,23.5187,23.4918,23.5187,38800.0
2010-12-10 15:00:00,52.54,52.61,52.49,52.56,168700.0,23.5187,23.55,23.4963,23.5276,168700.0
2010-12-10 15:30:00,52.55,52.7,52.55,52.58,406600.0,23.5231,23.5903,23.5231,23.5366,406600.0
2010-12-13 09:30:00,52.73,52.75,52.47,52.64,345500.0,23.6037,23.6127,23.4873,23.5634,345500.0
2010-12-13 10:00:00,52.63,52.84,52.58,52.78,196600.0,23.5589,23.653,23.5366,23.6261,196600.0
2010-12-13 10:30:00,52.78,52.88,52.77,52.85,166400.0,23.6261,23.6709,23.6216,23.6574,166400.0
2010-12-13 11:00:00,52.84,52.92,52.79,52.81,155800.0,23.653,23.6888,23.6306,23.6395,155800.0
2010-12-13 11:30:00,52.8,52.84,52.76,52.84,78200.0,23.635,23.653,23.6171,23.653,78200.0
2010-12-13 12:00:00,52.84,52.94,52.83,52.92,79500.0,23.653,23.6977,23.6485,23.6888,79500.0
2010-12-13 12:30:00,52.92,52.94,52.79,52.81,87600.0,23.6888,23.6977,23.6306,23.6395,87600.0
2010-12-13 13:00:00,52.82,52.85,52.78,52.79,104100.0,23.644,23.6574,23.6261,23.6306,104100.0
2010-12-13 13:30:00,52.8,52.8,52.73,52.8,85400.0,23.635,23.635,23.6037,23.635,85400.0
2010-12-13 14:00:00,52.79,52.81,52.76,52.78,108400.0,23.6306,23.6395,23.6171,23.6261,108400.0
2010-12-13 14:30:00,52.79,52.82,52.74,52.74,85100.0,23.6306,23.644,23.6082,23.6082,85100.0
2010-12-13 15:00:00,52.74,52.75,52.66,52.66,98500.0,23.6082,23.6127,23.5724,23.5724,98500.0
2010-12-13 15:30:00,52.66,52.69,52.56,52.6,223000.0,23.5724,23.5858,23.5276,23.5455,223000.0
2010-12-14 09:30:00,53.09,53.1,52.71,52.8,173900.0,23.7649,23.7693,23.5948,23.635,173900.0
2010-12-14 10:00:00,52.82,52.85,52.72,52.82,118900.0,23.644,23.6574,23.5992,23.644,118900.0
2010-12-14 10:30:00,52.81,52.87,52.76,52.86,106900.0,23.6395,23.6664,23.6171,23.6619,106900.0
2010-12-14 11:00:00,52.86,52.89,52.76,52.86,76700.0,23.6619,23.6753,23.6171,23.6619,76700.0
2010-12-14 11:30:00,52.85,52.95,52.85,52.91,59800.0,23.6574,23.7022,23.6574,23.6843,59800.0
2010-12-14 12:00:00,52.9,52.94,52.88,52.89,36400.0,23.6798,23.6977,23.6709,23.6753,36400.0
2010-12-14 12:30:00,52.88,52.89,52.78,52.8,71600.0,23.6709,23.6753,23.6261,23.635,71600.0
2010-12-14 13:00:00,52.8,52.85,52.79,52.84,74800.0,23.635,23.6574,23.6306,23.653,74800.0
2010-12-14 13:30:00,52.85,52.87,52.77,52.78,42500.0,23.6574,23.6664,23.6216,23.6261,42500.0
2010-12-14 14:00:00,52.77,52.81,52.65,52.69,188500.0,23.6216,23.6395,23.5679,23.5858,188500.0
2010-12-14 14:30:00,52.68,52.73,52.55,52.63,112200.0,23.5813,23.6037,23.5231,23.5589,112200.0
2010-12-14 15:00:00,52.62,52.65,52.51,52.57,124200.0,23.5545,23.5679,23.5052,23.5321,124200.0
2010-12-14 15:30:00,52.57,52.68,52.49,52.67,334700.0,23.5321,23.5813,23.4963,23.5769,334700.0
2010-12-15 09:30:00,51.89,52.03,51.89,52.01,217100.0,23.2277,23.2904,23.2277,23.2814,217100.0
2010-12-15 10:00:00,52.01,52.06,51.96,51.96,126800.0,23.2814,23.3038,23.259,23.259,126800.0
2010-12-15 10:30:00,51.96,52.01,51.79,51.8,170700.0,23.259,23.2814,23.1829,23.1874,170700.0
2010-12-15 11:00:00,51.8,51.84,51.68,51.76,120500.0,23.1874,23.2053,23.1337,23.1695,120500.0
2010-12-15 11:30:00,51.76,51.79,51.67,51.72,118400.0,23.1695,23.1829,23.1292,23.1516,118400.0
2010-12-15 12:00:00,51.72,51.75,51.64,51.68,48100.0,23.1516,23.165,23.1158,23.1337,48100.0
2010-12-15 12:30:00,51.68,51.69,51.53,51.58,136600.0,23.1337,23.1382,23.0666,23.0889,136600.0
2010-12-15 13:00:00,51.58,51.66,51.56,51.66,143500.0,23.0889,23.1247,23.08,23.1247,143500.0
2010-12-15 13:30:00,51.65,51.68,51.62,51.67,77400.0,23.1203,23.1337,23.1068,23.1292,77400.0
2010-12-15 14:00:00,51.67,51.68,51.58,51.59,136600.0,23.1292,23.1337,23.0889,23.0934,136600.0
2010-12-15 14:30:00,51.58,51.6,51.5,51.56,225200.0,23.0889,23.0979,23.0531,23.08,225200.0
2010-12-15 15:00:00,51.56,51.65,51.54,51.64,255000.0,23.08,23.1203,23.071,23.1158,255000.0
2010-12-15 15:30:00,51.64,51.72,51.61,51.66,514900.0,23.1158,23.1516,23.1024,23.1247,514900.0
2010-12-16 09:30:00,51.34,51.57,51.32,51.39,191400.0,22.9815,23.0845,22.9726,23.0039,191400.0
2010-12-16 10:00:00,51.41,51.52,51.33,51.38,208400.0,23.0128,23.0621,22.977,22.9994,208400.0
2010-12-16 10:30:00,51.38,51.41,51.26,51.41,153300.0,22.9994,23.0128,22.9457,23.0128,153300.0
2010-12-16 11:00:00,51.41,51.57,51.41,51.51,130700.0,23.0128,23.0845,23.0128,23.0576,130700.0
2010-12-16 11:30:00,51.51,51.62,51.46,51.61,83500.0,23.0576,23.1068,23.0352,23.1024,83500.0
2010-12-16 12:00:00,51.62,51.62,51.5,51.5,44100.0,23.1068,23.1068,23.0531,23.0531,44100.0
2010-12-16 12:30:00,51.5,51.66,51.48,51.64,58900.0,23.0531,23.1247,23.0442,23.1158,58900.0
2010-12-16 13:00:00,51.64,51.67,51.63,51.63,58500.0,23.1158,23.1292,23.1113,23.1113,58500.0
2010-12-16 13:30:00,51.64,51.64,51.54,51.54,59800.0,23.1158,23.1158,23.071,23.071,59800.0
2010-12-16 14:00:00,51.55,51.6,51.51,51.55,56100.0,23.0755,23.0979,23.0576,23.0755,56100.0
2010-12-16 14:30:00,51.55,51.55,51.45,51.46,106300.0,23.0755,23.0755,23.0307,23.0352,106300.0
2010-12-16 15:00:00,51.46,51.51,51.37,51.43,188500.0,23.0352,23.0576,22.9949,23.0218,188500.0
2010-12-16 15:30:00,51.44,51.52,51.41,51.52,230800.0,23.0263,23.0621,23.0128,23.0621,230800.0
2010-12-17 09:30:00,50.84,50.97,50.77,50.96,276000.0,22.7577,22.8159,22.7264,22.8114,276000.0
2010-12-17 10:00:00,50.97,50.99,50.83,50.86,150700.0,22.8159,22.8248,22.7532,22.7666,150700.0
2010-12-17 10:30:00,50.85,50.91,50.72,50.75,154400.0,22.7622,22.789,22.704,22.7174,154400.0
2010-12-17 11:00:00,50.74,50.75,50.63,50.65,147800.0,22.7129,22.7174,22.6637,22.6726,147800.0
2010-12-17 11:30:00,50.67,50.92,50.67,50.88,127800.0,22.6816,22.7935,22.6816,22.7756,127800.0
2010-12-17 12:00:00,50.88,50.92,50.85,50.88,97500.0,22.7756,22.7935,22.7622,22.7756,97500.0
2010-12-17 12:30:00,50.88,50.92,50.84,50.92,70500.0,22.7756,22.7935,22.7577,22.7935,70500.0
2010-12-17 13:00:00,50.92,50.96,50.92,50.94,87500.0,22.7935,22.8114,22.7935,22.8024,87500.0
2010-12-17 13:30:00,50.95,51.04,50.92,51.04,80800.0,22.8069,22.8472,22.7935,22.8472,80800.0
2010-12-17 14:00:00,51.03,51.06,50.97,51.01,124300.0,22.8427,22.8562,22.8159,22.8338,124300.0
2010-12-17 14:30:00,51.01,51.08,50.99,51.02,81600.0,22.8338,22.8651,22.8248,22.8383,81600.0
2010-12-17 15:00:00,51.02,51.03,50.94,50.99,173100.0,22.8383,22.8427,22.8024,22.8248,173100.0
2010-12-17 15:30:00,51.0,51.09,50.92,51.04,412000.0,22.8293,22.8696,22.7935,22.8472,412000.0
2010-12-20 09:30:00,50.96,51.07,50.9,50.99,201400.0,22.8114,22.8606,22.7845,22.8248,201400.0
2010-12-20 10:00:00,51.0,51.0,50.67,50.75,189100.0,22.8293,22.8293,22.6816,22.7174,189100.0
2010-12-20 10:30:00,50.75,50.82,50.66,50.68,149400.0,22.7174,22.7487,22.6771,22.6861,149400.0
2010-12-20 11:00:00,50.68,50.95,50.67,50.94,77400.0,22.6861,22.8069,22.6816,22.8024,77400.0
2010-12-20 11:30:00,50.94,50.96,50.84,50.96,71200.0,22.8024,22.8114,22.7577,22.8114,71200.0
2010-12-20 12:00:00,50.96,50.99,50.93,50.96,35900.0,22.8114,22.8248,22.798,22.8114,35900.0
2010-12-20 12:30:00,50.97,51.03,50.95,51.02,23800.0,22.8159,22.8427,22.8069,22.8383,23800.0
2010-12-20 13:00:00,51.01,51.02,50.93,50.94,20800.0,22.8338,22.8383,22.798,22.8024,20800.0
2010-12-20 13:30:00,50.94,50.96,50.9,50.96,24500.0,22.8024,22.8114,22.7845,22.8114,24500.0
2010-12-20 14:00:00,50.97,51.15,50.96,51.07,95700.0,22.8159,22.8965,22.8114,22.8606,95700.0
2010-12-20 14:30:00,51.06,51.06,50.99,51.0,49000.0,22.8562,22.8562,22.8248,22.8293,49000.0
2010-12-20 15:00:00,51.01,51.02,50.98,50.99,71000.0,22.8338,22.8383,22.8204,22.8248,71000.0
2010-12-20 15:30:00,50.98,51.04,50.95,51.01,193200.0,22.8204,22.8472,22.8069,22.8338,193200.0
2010-12-21 09:30:00,51.42,51.42,51.25,51.29,102400.0,23.0173,23.0173,22.9412,22.9591,102400.0
2010-12-21 10:00:00,51.29,51.35,51.22,51.32,73200.0,22.9591,22.986,22.9278,22.9726,73200.0
2010-12-21 10:30:00,51.31,51.32,51.2,51.22,88800.0,22.9681,22.9726,22.9188,22.9278,88800.0
2010-12-21 11:00:00,51.21,51.22,51.1,51.16,134200.0,22.9233,22.9278,22.8741,22.9009,134200.0
2010-12-21 11:30:00,51.17,51.34,51.12,51.23,83000.0,22.9054,22.9815,22.883,22.9323,83000.0
2010-12-21 12:00:00,51.24,51.35,51.24,51.32,23800.0,22.9367,22.986,22.9367,22.9726,23800.0
2010-12-21 12:30:00,51.32,51.36,51.29,51.36,28500.0,22.9726,22.9905,22.9591,22.9905,28500.0
2010-12-21 13:00:00,51.35,51.37,51.26,51.26,26000.0,22.986,22.9949,22.9457,22.9457,26000.0
2010-12-21 13:30:00,51.25,51.33,51.23,51.33,26500.0,22.9412,22.977,22.9323,22.977,26500.0
2010-12-21 14:00:00,51.32,51.35,51.29,51.3,34000.0,22.9726,22.986,22.9591,22.9636,34000.0
2010-12-21 14:30:00,51.29,51.33,51.25,51.32,35300.0,22.9591,22.977,22.9412,22.9726,35300.0
2010-12-21 15:00:00,51.33,51.38,51.33,51.37,77900.0,22.977,22.9994,22.977,22.9949,77900.0
2010-12-21 15:30:00,51.37,51.46,51.24,51.29,303800.0,22.9949,23.0352,22.9367,22.9591,303800.0
2010-12-22 09:30:00,51.31,51.39,51.25,51.39,140300.0,22.9681,23.0039,22.9412,23.0039,140300.0
2010-12-22 10:00:00,51.39,51.45,51.3,51.45,210600.0,23.0039,23.0307,22.9636,23.0307,210600.0
2010-12-22 10:30:00,51.45,51.5,51.4,51.47,108800.0,23.0307,23.0531,23.0084,23.0397,108800.0
2010-12-22 11:00:00,51.48,51.65,51.43,51.63,110100.0,23.0442,23.1203,23.0218,23.1113,110100.0
2010-12-22 11:30:00,51.63,51.66,51.5,51.57,63400.0,23.1113,23.1247,23.0531,23.0845,63400.0
2010-12-22 12:00:00,51.56,51.62,51.56,51.6,28100.0,23.08,23.1068,23.08,23.0979,28100.0
2010-12-22 12:30:00,51.61,51.64,51.52,51.54,74200.0,23.1024,23.1158,23.0621,23.071,74200.0
2010-12-22 13:00:00,51.54,51.55,51.45,51.46,66400.0,23.071,23.0755,23.0307,23.0352,66400.0
2010-12-22 13:30:00,51.47,51.48,51.42,51.45,31200.0,23.0397,23.0442,23.0173,23.0307,31200.0
2010-12-22 14:00:00,51.46,51.49,51.45,51.45,34100.0,23.0352,23.0486,23.0307,23.0307,34100.0
2010-12-22 14:30:00,51.46,51.52,51.44,51.52,36800.0,23.0352,23.0621,23.0263,23.0621,36800.0
2010-12-22 15:00:00,51.51,51.52,51.46,51.49,59100.0,23.0576,23.0621,23.0352,23.0486,59100.0
2010-12-22 15:30:00,51.49,51.54,51.45,51.54,104000.0,23.0486,23.071,23.0307,23.071,104000.0
2010-12-23 09:30:00,51.49,51.64,51.48,51.57,115300.0,23.0486,23.1158,23.0442,23.0845,115300.0
2010-12-23 10:00:00,51.57,51.59,51.39,51.43,62900.0,23.0845,23.0934,23.0039,23.0218,62900.0
2010-12-23 10:30:00,51.44,51.53,51.43,51.49,61200.0,23.0263,23.0666,23.0218,23.0486,61200.0
2010-12-23 11:00:00,51.49,51.61,51.45,51.59,67600.0,23.0486,23.1024,23.0307,23.0934,67600.0
2010-12-23 11:30:00,51.59,51.6,51.44,51.48,43400.0,23.0934,23.0979,23.0263,23.0442,43400.0
2010-12-23 12:00:00,51.47,51.49,51.45,51.46,12200.0,23.0397,23.0486,23.0307,23.0352,12200.0
2010-12-23 12:30:00,51.46,51.48,51.42,51.42,17200.0,23.0352,23.0442,23.0173,23.0173,17200.0
2010-12-23 13:00:00,51.42,51.47,51.42,51.46,11400.0,23.0173,23.0397,23.0173,23.0352,11400.0
2010-12-23 13:30:00,51.45,51.46,51.43,51.44,16600.0,23.0307,23.0352,23.0218,23.0263,16600.0
2010-12-23 14:00:00,51.44,51.47,51.38,51.42,50300.0,23.0263,23.0397,22.9994,23.0173,50300.0
2010-12-23 14:30:00,51.42,51.51,51.41,51.51,20500.0,23.0173,23.0576,23.0128,23.0576,20500.0
2010-12-23 15:00:00,51.5,51.53,51.48,51.52,26400.0,23.0531,23.0666,23.0442,23.0621,26400.0
2010-12-23 15:30:00,51.53,51.53,51.44,51.46,94900.0,23.0666,23.0666,23.0263,23.0352,94900.0
2010-12-27 09:30:00,50.77,51.02,50.77,51.0,91300.0,22.7264,22.8383,22.7264,22.8293,91300.0
2010-12-27 10:00:00,51.02,51.07,50.97,51.06,27700.0,22.8383,22.8606,22.8159,22.8562,27700.0
2010-12-27 10:30:00,51.06,51.08,51.01,51.03,25500.0,22.8562,22.8651,22.8338,22.8427,25500.0
2010-12-27 11:00:00,51.04,51.05,51.0,51.02,25000.0,22.8472,22.8517,22.8293,22.8383,25000.0
2010-12-27 11:30:00,51.01,51.01,50.85,50.89,48500.0,22.8338,22.8338,22.7622,22.7801,48500.0
2010-12-27 12:00:00,50.89,50.94,50.87,50.93,22000.0,22.7801,22.8024,22.7711,22.798,22000.0
2010-12-27 12:30:00,50.93,50.99,50.93,50.94,30800.0,22.798,22.8248,22.798,22.8024,30800.0
2010-12-27 13:00:00,50.94,51.0,50.92,50.97,36800.0,22.8024,22.8293,22.7935,22.8159,36800.0
2010-12-27 13:30:00,50.98,51.02,50.98,51.01,21000.0,22.8204,22.8383,22.8204,22.8338,21000.0
2010-12-27 14:00:00,51.02,51.04,51.0,51.03,13200.0,22.8383,22.8472,22.8293,22.8427,13200.0
2010-12-27 14:30:00,51.04,51.06,51.02,51.02,29700.0,22.8472,22.8562,22.8383,22.8383,29700.0
2010-12-27 15:00:00,51.02,51.13,51.02,51.12,82600.0,22.8383,22.8875,22.8383,22.883,82600.0
2010-12-27 15:30:00,51.12,51.26,51.12,51.24,152700.0,22.883,22.9457,22.883,22.9367,152700.0
2010-12-28 09:30:00,51.08,51.1,50.86,50.91,117400.0,22.8651,22.8741,22.7666,22.789,117400.0
2010-12-28 10:00:00,50.9,50.93,50.75,50.76,92300.0,22.7845,22.798,22.7174,22.7219,92300.0
2010-12-28 10:30:00,50.78,50.83,50.77,50.8,58600.0,22.7308,22.7532,22.7264,22.7398,58600.0
2010-12-28 11:00:00,50.8,50.82,50.76,50.82,44200.0,22.7398,22.7487,22.7219,22.7487,44200.0
2010-12-28 11:30:00,50.82,50.85,50.79,50.84,40000.0,22.7487,22.7622,22.7353,22.7577,40000.0
2010-12-28 12:00:00,50.84,50.87,50.81,50.85,38500.0,22.7577,22.7711,22.7443,22.7622,38500.0
2010-12-28 12:30:00,50.86,50.89,50.85,50.88,25600.0,22.7666,22.7801,22.7622,22.7756,25600.0
2010-12-28 13:00:00,50.89,50.91,50.87,50.89,26500.0,22.7801,22.789,22.7711,22.7801,26500.0
2010-12-28 13:30:00,50.89,50.91,50.89,50.9,24800.0,22.7801,22.789,22.7801,22.7845,24800.0
2010-12-28 14:00:00,50.9,50.97,50.89,50.97,29800.0,22.7845,22.8159,22.7801,22.8159,29800.0
2010-12-28 14:30:00,50.96,50.97,50.91,50.91,53300.0,22.8114,22.8159,22.789,22.789,53300.0
2010-12-28 15:00:00,50.91,50.95,50.87,50.94,58900.0,22.789,22.8069,22.7711,22.8024,58900.0
2010-12-28 15:30:00,50.94,51.03,50.93,51.01,160500.0,22.8024,22.8427,22.798,22.8338,160500.0
2010-12-29 09:30:00,51.5,51.54,51.27,51.28,167300.0,23.0531,23.071,22.9502,22.9546,167300.0
2010-12-29 10:00:00,51.27,51.39,51.26,51.34,59100.0,22.9502,23.0039,22.9457,22.9815,59100.0
2010-12-29 10:30:00,51.35,51.46,51.32,51.33,71500.0,22.986,23.0352,22.9726,22.977,71500.0
2010-12-29 11:00:00,51.34,51.35,51.23,51.3,38600.0,22.9815,22.986,22.9323,22.9636,38600.0
2010-12-29 11:30:00,51.3,51.35,51.26,51.32,51700.0,22.9636,22.986,22.9457,22.9726,51700.0
2010-12-29 12:00:00,51.34,51.35,51.28,51.31,14500.0,22.9815,22.986,22.9546,22.9681,14500.0
2010-12-29 12:30:00,51.3,51.38,51.29,51.34,38700.0,22.9636,22.9994,22.9591,22.9815,38700.0
2010-12-29 13:00:00,51.34,51.36,51.28,51.32,46800.0,22.9815,22.9905,22.9546,22.9726,46800.0
2010-12-29 13:30:00,51.32,51.4,51.31,51.34,51500.0,22.9726,23.0084,22.9681,22.9815,51500.0
2010-12-29 14:00:00,51.34,51.4,51.33,51.36,24000.0,22.9815,23.0084,22.977,22.9905,24000.0
2010-12-29 14:30:00,51.36,51.45,51.36,51.44,41500.0,22.9905,23.0307,22.9905,23.0263,41500.0
2010-12-29 15:00:00,51.44,51.51,51.42,51.42,51300.0,23.0263,23.0576,23.0173,23.0173,51300.0
2010-12-29 15:30:00,51.42,51.43,51.29,51.32,177300.0,23.0173,23.0218,22.9591,22.9726,177300.0
2010-12-30 09:30:00,50.75,51.01,50.73,51.01,179100.0,22.7174,22.8338,22.7084,22.8338,179100.0
2010-12-30 10:00:00,51.01,51.03,50.78,50.85,120600.0,22.8338,22.8427,22.7308,22.7622,120600.0
2010-12-30 10:30:00,50.85,50.86,50.65,50.71,129100.0,22.7622,22.7666,22.6726,22.6995,129100.0
2010-12-30 11:00:00,50.71,50.76,50.62,50.63,84400.0,22.6995,22.7219,22.6592,22.6637,84400.0
2010-12-30 11:30:00,50.64,50.71,50.59,50.59,52900.0,22.6682,22.6995,22.6458,22.6458,52900.0
2010-12-30 12:00:00,50.59,50.64,50.59,50.6,36900.0,22.6458,22.6682,22.6458,22.6503,36900.0
2010-12-30 12:30:00,50.61,50.62,50.59,50.6,25000.0,22.6547,22.6592,22.6458,22.6503,25000.0
2010-12-30 13:00:00,50.6,50.68,50.59,50.68,38900.0,22.6503,22.6861,22.6458,22.6861,38900.0
2010-12-30 13:30:00,50.67,50.69,50.62,50.68,34400.0,22.6816,22.6905,22.6592,22.6861,34400.0
2010-12-30 14:00:00,50.68,50.71,50.68,50.68,38900.0,22.6861,22.6995,22.6861,22.6861,38900.0
2010-12-30 14:30:00,50.68,50.71,50.65,50.68,70000.0,22.6861,22.6995,22.6726,22.6861,70000.0
2010-12-30 15:00:00,50.68,50.83,50.65,50.81,114100.0,22.6861,22.7532,22.6726,22.7443,114100.0
2010-12-30 15:30:00,50.81,50.9,50.79,50.89,352900.0,22.7443,22.7845,22.7353,22.7801,352900.0
2010-12-31 09:30:00,50.65,50.96,50.63,50.92,108500.0,22.6726,22.8114,22.6637,22.7935,108500.0
2010-12-31 10:00:00,50.91,51.02,50.89,51.02,59500.0,22.789,22.8383,22.7801,22.8383,59500.0
2010-12-31 10:30:00,51.02,51.09,51.0,51.09,60800.0,22.8383,22.8696,22.8293,22.8696,60800.0
2010-12-31 11:00:00,51.09,51.26,51.09,51.26,67700.0,22.8696,22.9457,22.8696,22.9457,67700.0
2010-12-31 11:30:00,51.27,51.27,51.14,51.16,51300.0,22.9502,22.9502,22.892,22.9009,51300.0
2010-12-31 12:00:00,51.15,51.2,51.15,51.2,19500.0,22.8965,22.9188,22.8965,22.9188,19500.0
2010-12-31 12:30:00,51.2,51.2,51.12,51.17,30600.0,22.9188,22.9188,22.883,22.9054,30600.0
2010-12-31 13:00:00,51.18,51.22,51.17,51.21,46400.0,22.9099,22.9278,22.9054,22.9233,46400.0
2010-12-31 13:30:00,51.22,51.24,51.19,51.24,25800.0,22.9278,22.9367,22.9144,22.9367,25800.0
2010-12-31 14:00:00,51.24,51.36,51.23,51.36,45000.0,22.9367,22.9905,22.9323,22.9905,45000.0
2010-12-31 14:30:00,51.35,51.36,51.27,51.3,66900.0,22.986,22.9905,22.9502,22.9636,66900.0
2010-12-31 15:00:00,51.29,51.3,51.19,51.22,76100.0,22.9591,22.9636,22.9144,22.9278,76100.0
2010-12-31 15:30:00,51.22,51.22,51.04,51.04,260700.0,22.9278,22.9278,22.8472,22.8472,260700.0
2011-01-03 09:30:00,51.32,51.67,51.28,51.61,163600.0,22.9726,23.1292,22.9546,23.1024,163600.0
2011-01-03 10:00:00,51.59,51.65,51.48,51.6,156300.0,23.0934,23.1203,23.0442,23.0979,156300.0
2011-01-03 10:30:00,51.59,51.7,51.58,51.7,89200.0,23.0934,23.1427,23.0889,23.1427,89200.0
2011-01-03 11:00:00,51.69,51.7,51.61,51.7,86100.0,23.1382,23.1427,23.1024,23.1427,86100.0
2011-01-03 11:30:00,51.7,51.75,51.67,51.74,69900.0,23.1427,23.165,23.1292,23.1606,69900.0
2011-01-03 12:00:00,51.74,51.79,51.73,51.77,36600.0,23.1606,23.1829,23.1561,23.174,36600.0
2011-01-03 12:30:00,51.76,51.8,51.67,51.68,84900.0,23.1695,23.1874,23.1292,23.1337,84900.0
2011-01-03 13:00:00,51.67,51.75,51.64,51.7,65100.0,23.1292,23.165,23.1158,23.1427,65100.0
2011-01-03 13:30:00,51.7,51.75,51.69,51.74,18700.0,23.1427,23.165,23.1382,23.1606,18700.0
2011-01-03 14:00:00,51.74,51.78,51.67,51.67,79300.0,23.1606,23.1785,23.1292,23.1292,79300.0
2011-01-03 14:30:00,51.67,51.75,51.62,51.74,35100.0,23.1292,23.165,23.1068,23.1606,35100.0
2011-01-03 15:00:00,51.74,51.74,51.6,51.61,85700.0,23.1606,23.1606,23.0979,23.1024,85700.0
2011-01-03 15:30:00,51.62,51.65,51.6,51.61,292300.0,23.1068,23.1203,23.0979,23.1024,292300.0
2011-01-04 09:30:00,52.25,52.27,51.96,51.96,236000.0,23.3888,23.3978,23.259,23.259,236000.0
2011-01-04 10:00:00,51.96,52.1,51.92,52.03,196900.0,23.259,23.3217,23.2411,23.2904,196900.0
2011-01-04 10:30:00,52.03,52.15,51.97,52.04,125700.0,23.2904,23.3441,23.2635,23.2948,125700.0
2011-01-04 11:00:00,52.04,52.04,51.88,52.0,241500.0,23.2948,23.2948,23.2232,23.2769,241500.0
2011-01-04 11:30:00,52.0,52.12,52.0,52.11,100800.0,23.2769,23.3307,23.2769,23.3262,100800.0
2011-01-04 12:00:00,52.1,52.12,52.0,52.05,240500.0,23.3217,23.3307,23.2769,23.2993,240500.0
2011-01-04 12:30:00,52.04,52.05,51.97,52.05,120800.0,23.2948,23.2993,23.2635,23.2993,120800.0
2011-01-04 13:00:00,52.05,52.08,52.02,52.08,31800.0,23.2993,23.3128,23.2859,23.3128,31800.0
2011-01-04 13:30:00,52.08,52.11,52.07,52.1,34400.0,23.3128,23.3262,23.3083,23.3217,34400.0
2011-01-04 14:00:00,52.1,52.18,52.07,52.15,62000.0,23.3217,23.3575,23.3083,23.3441,62000.0
2011-01-04 14:30:00,52.15,52.17,52.08,52.08,82000.0,23.3441,23.353,23.3128,23.3128,82000.0
2011-01-04 15:00:00,52.08,52.1,52.05,52.09,152800.0,23.3128,23.3217,23.2993,23.3172,152800.0
2011-01-04 15:30:00,52.09,52.12,52.06,52.07,531400.0,23.3172,23.3307,23.3038,23.3083,531400.0
2011-01-05 09:30:00,52.7,53.16,52.7,53.12,470400.0,23.5903,23.7962,23.5903,23.7783,470400.0
2011-01-05 10:00:00,53.15,53.37,53.07,53.17,586500.0,23.7917,23.8902,23.7559,23.8007,586500.0
2011-01-05 10:30:00,53.18,53.2,53.01,53.05,175100.0,23.8051,23.8141,23.7291,23.747,175100.0
2011-01-05 11:00:00,53.05,53.32,52.99,53.24,219000.0,23.747,23.8678,23.7201,23.832,219000.0
2011-01-05 11:30:00,53.23,53.34,53.23,53.24,85400.0,23.8275,23.8768,23.8275,23.832,85400.0
2011-01-05 12:00:00,53.24,53.34,53.22,53.32,90900.0,23.832,23.8768,23.8231,23.8678,90900.0
2011-01-05 12:30:00,53.31,53.34,53.26,53.26,76200.0,23.8633,23.8768,23.841,23.841,76200.0
2011-01-05 13:00:00,53.25,53.37,53.22,53.31,102000.0,23.8365,23.8902,23.8231,23.8633,102000.0
2011-01-05 13:30:00,53.29,53.33,53.23,53.31,67000.0,23.8544,23.8723,23.8275,23.8633,67000.0
2011-01-05 14:00:00,53.32,53.37,53.26,53.27,70800.0,23.8678,23.8902,23.841,23.8454,70800.0
2011-01-05 14:30:00,53.26,53.35,53.23,53.34,77100.0,23.841,23.8812,23.8275,23.8768,77100.0
2011-01-05 15:00:00,53.34,53.37,53.27,53.32,112300.0,23.8768,23.8902,23.8454,23.8678,112300.0
2011-01-05 15:30:00,53.31,53.39,53.28,53.39,442100.0,23.8633,23.8992,23.8499,23.8992,442100.0
2011-01-06 09:30:00,53.85,53.88,53.64,53.65,206700.0,24.1051,24.1185,24.0111,24.0155,206700.0
2011-01-06 10:00:00,53.65,53.75,53.52,53.7,224800.0,24.0155,24.0603,23.9573,24.0379,224800.0
2011-01-06 10:30:00,53.7,53.72,53.39,53.43,145200.0,24.0379,24.0469,23.8992,23.9171,145200.0
2011-01-06 11:00:00,53.42,53.44,53.1,53.24,109100.0,23.9126,23.9215,23.7693,23.832,109100.0
2011-01-06 11:30:00,53.22,53.24,53.04,53.06,53900.0,23.8231,23.832,23.7425,23.7514,53900.0
2011-01-06 12:00:00,53.06,53.11,52.95,53.06,89000.0,23.7514,23.7738,23.7022,23.7514,89000.0
2011-01-06 12:30:00,53.06,53.19,53.03,53.15,48000.0,23.7514,23.8096,23.738,23.7917,48000.0
2011-01-06 13:00:00,53.15,53.21,53.08,53.18,191500.0,23.7917,23.8186,23.7604,23.8051,191500.0
2011-01-06 13:30:00,53.19,53.3,53.15,53.29,67100.0,23.8096,23.8589,23.7917,23.8544,67100.0
2011-01-06 14:00:00,53.3,53.34,53.25,53.27,74800.0,23.8589,23.8768,23.8365,23.8454,74800.0
2011-01-06 14:30:00,53.27,53.31,53.22,53.28,99400.0,23.8454,23.8633,23.8231,23.8499,99400.0
2011-01-06 15:00:00,53.28,53.29,53.18,53.18,73200.0,23.8499,23.8544,23.8051,23.8051,73200.0
2011-01-06 15:30:00,53.18,53.28,53.17,53.26,267500.0,23.8051,23.8499,23.8007,23.841,267500.0
2011-01-07 09:30:00,53.29,53.39,53.08,53.11,226900.0,23.8544,23.8992,23.7604,23.7738,226900.0
2011-01-07 10:00:00,53.12,53.31,53.12,53.28,159500.0,23.7783,23.8633,23.7783,23.8499,159500.0
2011-01-07 10:30:00,53.28,53.35,53.04,53.11,121800.0,23.8499,23.8812,23.7425,23.7738,121800.0
2011-01-07 11:00:00,53.11,53.12,52.87,52.91,308100.0,23.7738,23.7783,23.6664,23.6843,308100.0
2011-01-07 11:30:00,52.91,52.97,52.75,52.92,102800.0,23.6843,23.7111,23.6127,23.6888,102800.0
2011-01-07 12:00:00,52.91,52.91,52.77,52.77,59000.0,23.6843,23.6843,23.6216,23.6216,59000.0
2011-01-07 12:30:00,52.77,52.78,52.67,52.74,94900.0,23.6216,23.6261,23.5769,23.6082,94900.0
2011-01-07 13:00:00,52.75,52.87,52.72,52.81,63900.0,23.6127,23.6664,23.5992,23.6395,63900.0
2011-01-07 13:30:00,52.8,52.86,52.73,52.75,45000.0,23.635,23.6619,23.6037,23.6127,45000.0
2011-01-07 14:00:00,52.74,52.83,52.74,52.77,32100.0,23.6082,23.6485,23.6082,23.6216,32100.0
2011-01-07 14:30:00,52.78,52.98,52.73,52.89,107400.0,23.6261,23.7156,23.6037,23.6753,107400.0
2011-01-07 15:00:00,52.89,52.96,52.85,52.88,70700.0,23.6753,23.7067,23.6574,23.6709,70700.0
2011-01-07 15:30:00,52.88,52.94,52.81,52.9,211500.0,23.6709,23.6977,23.6395,23.6798,211500.0
2011-01-10 09:30:00,52.32,52.53,52.15,52.15,220000.0,23.4202,23.5142,23.3441,23.3441,220000.0
2011-01-10 10:00:00,52.15,52.4,52.08,52.35,177600.0,23.3441,23.456,23.3128,23.4336,177600.0
2011-01-10 10:30:00,52.37,52.55,52.33,52.39,134800.0,23.4426,23.5231,23.4247,23.4515,134800.0
2011-01-10 11:00:00,52.37,52.4,52.15,52.28,104300.0,23.4426,23.456,23.3441,23.4023,104300.0
2011-01-10 11:30:00,52.28,52.4,52.26,52.27,62000.0,23.4023,23.456,23.3933,23.3978,62000.0
2011-01-10 12:00:00,52.27,52.35,52.25,52.33,69800.0,23.3978,23.4336,23.3888,23.4247,69800.0
2011-01-10 12:30:00,52.31,52.36,52.24,52.27,48600.0,23.4157,23.4381,23.3844,23.3978,48600.0
2011-01-10 13:00:00,52.26,52.35,52.26,52.31,36100.0,23.3933,23.4336,23.3933,23.4157,36100.0
2011-01-10 13:30:00,52.3,52.33,52.25,52.25,89200.0,23.4112,23.4247,23.3888,23.3888,89200.0
2011-01-10 14:00:00,52.25,52.34,52.21,52.34,43300.0,23.3888,23.4291,23.3709,23.4291,43300.0
2011-01-10 14:30:00,52.33,52.4,52.32,52.35,47900.0,23.4247,23.456,23.4202,23.4336,47900.0
2011-01-10 15:00:00,52.35,52.42,52.31,52.42,106700.0,23.4336,23.4649,23.4157,23.4649,106700.0
2011-01-10 15:30:00,52.42,52.48,52.4,52.43,206500.0,23.4649,23.4918,23.456,23.4694,206500.0
2011-01-11 09:30:00,53.72,53.73,53.44,53.49,484100.0,24.0469,24.0513,23.9215,23.9439,484100.0
2011-01-11 10:00:00,53.49,53.64,53.44,53.59,237400.0,23.9439,24.0111,23.9215,23.9887,237400.0
2011-01-11 10:30:00,53.59,53.65,53.52,53.64,166100.0,23.9887,24.0155,23.9573,24.0111,166100.0
2011-01-11 11:00:00,53.64,53.89,53.64,53.77,337500.0,24.0111,24.123,24.0111,24.0693,337500.0
2011-01-11 11:30:00,53.77,53.82,53.72,53.73,132700.0,24.0693,24.0916,24.0469,24.0513,132700.0
2011-01-11 12:00:00,53.72,53.79,53.7,53.73,75900.0,24.0469,24.0782,24.0379,24.0513,75900.0
2011-01-11 12:30:00,53.72,53.73,53.68,53.68,97300.0,24.0469,24.0513,24.029,24.029,97300.0
2011-01-11 13:00:00,53.69,53.74,53.58,53.72,139900.0,24.0334,24.0558,23.9842,24.0469,139900.0
2011-01-11 13:30:00,53.72,53.73,53.58,53.59,103100.0,24.0469,24.0513,23.9842,23.9887,103100.0
2011-01-11 14:00:00,53.59,53.65,53.49,53.65,198000.0,23.9887,24.0155,23.9439,24.0155,198000.0
2011-01-11 14:30:00,53.65,53.68,53.56,53.6,159100.0,24.0155,24.029,23.9752,23.9932,159100.0
2011-01-11 15:00:00,53.6,53.64,53.53,53.6,169300.0,23.9932,24.0111,23.9618,23.9932,169300.0
2011-01-11 15:30:00,53.59,53.71,53.59,53.63,518400.0,23.9887,24.0424,23.9887,24.0066,518400.0
2011-01-12 09:30:00,55.68,55.7,55.52,55.59,554700.0,24.9242,24.9332,24.8526,24.8839,554700.0
2011-01-12 10:00:00,55.58,55.79,55.52,55.74,437300.0,24.8795,24.9735,24.8526,24.9511,437300.0
2011-01-12 10:30:00,55.74,55.85,55.66,55.84,379600.0,24.9511,25.0003,24.9153,24.9959,379600.0
2011-01-12 11:00:00,55.84,56.1,55.84,56.04,421000.0,24.9959,25.1122,24.9959,25.0854,421000.0
2011-01-12 11:30:00,56.03,56.1,55.95,56.02,134100.0,25.0809,25.1122,25.0451,25.0764,134100.0
2011-01-12 12:00:00,56.02,56.22,56.01,56.19,202200.0,25.0764,25.166,25.072,25.1525,202200.0
2011-01-12 12:30:00,56.19,56.19,56.07,56.1,157500.0,25.1525,25.1525,25.0988,25.1122,157500.0
2011-01-12 13:00:00,56.1,56.23,56.09,56.23,151000.0,25.1122,25.1704,25.1078,25.1704,151000.0
2011-01-12 13:30:00,56.22,56.25,56.19,56.24,158400.0,25.166,25.1794,25.1525,25.1749,158400.0
2011-01-12 14:00:00,56.25,56.25,56.13,56.17,160000.0,25.1794,25.1794,25.1257,25.1436,160000.0
2011-01-12 14:30:00,56.16,56.24,56.15,56.22,163800.0,25.1391,25.1749,25.1346,25.166,163800.0
2011-01-12 15:00:00,56.22,56.22,56.13,56.15,342800.0,25.166,25.166,25.1257,25.1346,342800.0
2011-01-12 15:30:00,56.15,56.28,56.13,56.28,843300.0,25.1346,25.1928,25.1257,25.1928,843300.0
2011-01-13 09:30:00,56.58,56.66,56.42,56.55,343300.0,25.3271,25.3629,25.2555,25.3137,343300.0
2011-01-13 10:00:00,56.55,56.59,56.33,56.51,427700.0,25.3137,25.3316,25.2152,25.2958,427700.0
2011-01-13 10:30:00,56.5,56.61,56.36,56.46,261800.0,25.2913,25.3405,25.2286,25.2734,261800.0
2011-01-13 11:00:00,56.47,56.47,56.37,56.42,105100.0,25.2779,25.2779,25.2331,25.2555,105100.0
2011-01-13 11:30:00,56.41,56.57,56.41,56.45,85300.0,25.251,25.3226,25.251,25.2689,85300.0
2011-01-13 12:00:00,56.45,56.55,56.45,56.53,71000.0,25.2689,25.3137,25.2689,25.3047,71000.0
2011-01-13 12:30:00,56.53,56.56,56.45,56.5,80100.0,25.3047,25.3181,25.2689,25.2913,80100.0
2011-01-13 13:00:00,56.49,56.53,56.41,56.44,127700.0,25.2868,25.3047,25.251,25.2644,127700.0
2011-01-13 13:30:00,56.43,56.44,56.36,56.36,51700.0,25.26,25.2644,25.2286,25.2286,51700.0
2011-01-13 14:00:00,56.36,56.38,56.28,56.32,72400.0,25.2286,25.2376,25.1928,25.2107,72400.0
2011-01-13 14:30:00,56.33,56.33,56.18,56.22,88100.0,25.2152,25.2152,25.148,25.166,88100.0
2011-01-13 15:00:00,56.23,56.28,56.14,56.15,126100.0,25.1704,25.1928,25.1301,25.1346,126100.0
2011-01-13 15:30:00,56.15,56.22,56.11,56.22,284900.0,25.1346,25.166,25.1167,25.166,284900.0
2011-01-14 09:30:00,55.77,56.09,55.7,56.07,171100.0,24.9645,25.1078,24.9332,25.0988,171100.0
2011-01-14 10:00:00,56.08,56.13,55.93,55.93,72300.0,25.1033,25.1257,25.0361,25.0361,72300.0
2011-01-14 10:30:00,55.92,56.25,55.92,56.23,94900.0,25.0317,25.1794,25.0317,25.1704,94900.0
2011-01-14 11:00:00,56.24,56.34,56.19,56.22,63500.0,25.1749,25.2197,25.1525,25.166,63500.0
2011-01-14 11:30:00,56.23,56.3,56.23,56.26,41900.0,25.1704,25.2018,25.1704,25.1839,41900.0
2011-01-14 12:00:00,56.25,56.34,56.22,56.27,48200.0,25.1794,25.2197,25.166,25.1883,48200.0
2011-01-14 12:30:00,56.27,56.31,56.2,56.2,83400.0,25.1883,25.2062,25.157,25.157,83400.0
2011-01-14 13:00:00,56.21,56.27,56.16,56.26,65100.0,25.1615,25.1883,25.1391,25.1839,65100.0
2011-01-14 13:30:00,56.26,56.27,56.19,56.25,73100.0,25.1839,25.1883,25.1525,25.1794,73100.0
2011-01-14 14:00:00,56.25,56.3,56.23,56.26,64200.0,25.1794,25.2018,25.1704,25.1839,64200.0
2011-01-14 14:30:00,56.25,56.28,56.17,56.23,108500.0,25.1794,25.1928,25.1436,25.1704,108500.0
2011-01-14 15:00:00,56.24,56.29,56.13,56.2,101300.0,25.1749,25.1973,25.1257,25.157,101300.0
2011-01-14 15:30:00,56.2,56.23,56.12,56.21,277100.0,25.157,25.1704,25.1212,25.1615,277100.0
2011-01-18 09:30:00,56.64,56.82,56.62,56.74,217000.0,25.354,25.4345,25.345,25.3987,217000.0
2011-01-18 10:00:00,56.72,56.81,56.67,56.79,178900.0,25.3898,25.4301,25.3674,25.4211,178900.0
2011-01-18 10:30:00,56.79,56.85,56.65,56.7,158600.0,25.4211,25.448,25.3584,25.3808,158600.0
2011-01-18 11:00:00,56.72,56.88,56.69,56.71,181000.0,25.3898,25.4614,25.3763,25.3853,181000.0
2011-01-18 11:30:00,56.71,56.78,56.64,56.77,98700.0,25.3853,25.4166,25.354,25.4122,98700.0
2011-01-18 12:00:00,56.76,56.79,56.67,56.7,56200.0,25.4077,25.4211,25.3674,25.3808,56200.0
2011-01-18 12:30:00,56.7,56.72,56.6,56.6,56200.0,25.3808,25.3898,25.3361,25.3361,56200.0
2011-01-18 13:00:00,56.6,56.69,56.58,56.63,88800.0,25.3361,25.3763,25.3271,25.3495,88800.0
2011-01-18 13:30:00,56.64,56.71,56.59,56.63,44300.0,25.354,25.3853,25.3316,25.3495,44300.0
2011-01-18 14:00:00,56.63,56.69,56.58,56.62,105600.0,25.3495,25.3763,25.3271,25.345,105600.0
2011-01-18 14:30:00,56.63,56.67,56.53,56.61,104900.0,25.3495,25.3674,25.3047,25.3405,104900.0
2011-01-18 15:00:00,56.61,56.7,56.59,56.68,120200.0,25.3405,25.3808,25.3316,25.3719,120200.0
2011-01-18 15:30:00,56.68,56.74,56.55,56.57,241100.0,25.3719,25.3987,25.3137,25.3226,241100.0
2011-01-19 09:30:00,56.46,56.63,56.35,56.38,218900.0,25.2734,25.3495,25.2241,25.2376,218900.0
2011-01-19 10:00:00,56.37,56.73,56.36,56.44,231600.0,25.2331,25.3942,25.2286,25.2644,231600.0
2011-01-19 10:30:00,56.44,56.53,56.3,56.33,148900.0,25.2644,25.3047,25.2018,25.2152,148900.0
2011-01-19 11:00:00,56.33,56.4,56.25,56.34,167400.0,25.2152,25.2465,25.1794,25.2197,167400.0
2011-01-19 11:30:00,56.32,56.38,56.22,56.26,74200.0,25.2107,25.2376,25.166,25.1839,74200.0
2011-01-19 12:00:00,56.25,56.33,56.23,56.26,53100.0,25.1794,25.2152,25.1704,25.1839,53100.0
2011-01-19 12:30:00,56.27,56.27,56.16,56.18,63500.0,25.1883,25.1883,25.1391,25.148,63500.0
2011-01-19 13:00:00,56.17,56.36,56.15,56.35,60700.0,25.1436,25.2286,25.1346,25.2241,60700.0
2011-01-19 13:30:00,56.35,56.37,56.21,56.22,31200.0,25.2241,25.2331,25.1615,25.166,31200.0
2011-01-19 14:00:00,56.23,56.26,56.11,56.15,71700.0,25.1704,25.1839,25.1167,25.1346,71700.0
2011-01-19 14:30:00,56.15,56.19,56.01,56.05,110100.0,25.1346,25.1525,25.072,25.0899,110100.0
2011-01-19 15:00:00,56.06,56.11,55.99,56.02,162700.0,25.0943,25.1167,25.063,25.0764,162700.0
2011-01-19 15:30:00,56.01,56.04,55.98,56.04,319500.0,25.072,25.0854,25.0585,25.0854,319500.0
2011-01-20 09:30:00,55.37,55.58,55.14,55.51,297300.0,24.7855,24.8795,24.6825,24.8481,297300.0
2011-01-20 10:00:00,55.51,55.58,55.2,55.37,192100.0,24.8481,24.8795,24.7094,24.7855,192100.0
2011-01-20 10:30:00,55.38,55.54,55.31,55.34,256900.0,24.7899,24.8616,24.7586,24.772,256900.0
2011-01-20 11:00:00,55.33,55.44,55.19,55.25,166600.0,24.7676,24.8168,24.7049,24.7317,166600.0
2011-01-20 11:30:00,55.26,55.39,55.22,55.37,142500.0,24.7362,24.7944,24.7183,24.7855,142500.0
2011-01-20 12:00:00,55.37,55.53,55.37,55.49,84000.0,24.7855,24.8571,24.7855,24.8392,84000.0
2011-01-20 12:30:00,55.49,55.52,55.42,55.48,48200.0,24.8392,24.8526,24.8078,24.8347,48200.0
2011-01-20 13:00:00,55.51,55.51,55.38,55.43,58000.0,24.8481,24.8481,24.7899,24.8123,58000.0
2011-01-20 13:30:00,55.43,55.6,55.42,55.59,52500.0,24.8123,24.8884,24.8078,24.8839,52500.0
2011-01-20 14:00:00,55.59,55.72,55.52,55.66,67900.0,24.8839,24.9421,24.8526,24.9153,67900.0
2011-01-20 14:30:00,55.67,55.77,55.64,55.71,66500.0,24.9198,24.9645,24.9063,24.9377,66500.0
2011-01-20 15:00:00,55.71,55.73,55.53,55.55,279400.0,24.9377,24.9466,24.8571,24.866,279400.0
2011-01-20 15:30:00,55.55,55.57,55.48,55.54,357100.0,24.866,24.875,24.8347,24.8616,357100.0
2011-01-21 09:30:00,55.71,55.87,55.63,55.76,335600.0,24.9377,25.0093,24.9019,24.96,335600.0
2011-01-21 10:00:00,55.76,55.84,55.56,55.68,177500.0,24.96,24.9959,24.8705,24.9242,177500.0
2011-01-21 10:30:00,55.68,55.76,55.52,55.52,189100.0,24.9242,24.96,24.8526,24.8526,189100.0
2011-01-21 11:00:00,55.51,55.69,55.31,55.58,175000.0,24.8481,24.9287,24.7586,24.8795,175000.0
2011-01-21 11:30:00,55.58,55.66,55.46,55.56,86200.0,24.8795,24.9153,24.8258,24.8705,86200.0
2011-01-21 12:00:00,55.55,55.63,55.48,55.61,40300.0,24.866,24.9019,24.8347,24.8929,40300.0
2011-01-21 12:30:00,55.6,55.62,55.48,55.56,28700.0,24.8884,24.8974,24.8347,24.8705,28700.0
2011-01-21 13:00:00,55.55,55.63,55.5,55.62,22800.0,24.866,24.9019,24.8437,24.8974,22800.0
2011-01-21 13:30:00,55.62,55.72,55.62,55.71,33200.0,24.8974,24.9421,24.8974,24.9377,33200.0
2011-01-21 14:00:00,55.72,55.72,55.65,55.67,44500.0,24.9421,24.9421,24.9108,24.9198,44500.0
2011-01-21 14:30:00,55.67,55.87,55.66,55.77,154500.0,24.9198,25.0093,24.9153,24.9645,154500.0
2011-01-21 15:00:00,55.76,55.84,55.69,55.7,79600.0,24.96,24.9959,24.9287,24.9332,79600.0
2011-01-21 15:30:00,55.7,55.7,55.56,55.6,152700.0,24.9332,24.9332,24.8705,24.8884,152700.0
2011-01-24 09:30:00,55.5,55.85,55.49,55.63,173200.0,24.8437,25.0003,24.8392,24.9019,173200.0
2011-01-24 10:00:00,55.63,55.86,55.57,55.82,62400.0,24.9019,25.0048,24.875,24.9869,62400.0
2011-01-24 10:30:00,55.83,55.97,55.77,55.87,80400.0,24.9914,25.054,24.9645,25.0093,80400.0
2011-01-24 11:00:00,55.86,55.97,55.8,55.82,85000.0,25.0048,25.054,24.9779,24.9869,85000.0
2011-01-24 11:30:00,55.84,55.85,55.63,55.66,43500.0,24.9959,25.0003,24.9019,24.9153,43500.0
2011-01-24 12:00:00,55.65,55.72,55.64,55.67,27500.0,24.9108,24.9421,24.9063,24.9198,27500.0
2011-01-24 12:30:00,55.67,55.73,55.65,55.65,20700.0,24.9198,24.9466,24.9108,24.9108,20700.0
2011-01-24 13:00:00,55.66,55.72,55.64,55.7,25900.0,24.9153,24.9421,24.9063,24.9332,25900.0
2011-01-24 13:30:00,55.71,55.77,55.68,55.77,20400.0,24.9377,24.9645,24.9242,24.9645,20400.0
2011-01-24 14:00:00,55.76,55.79,55.67,55.68,40500.0,24.96,24.9735,24.9198,24.9242,40500.0
2011-01-24 14:30:00,55.68,55.72,55.65,55.68,44100.0,24.9242,24.9421,24.9108,24.9242,44100.0
2011-01-24 15:00:00,55.67,55.72,55.56,55.62,95800.0,24.9198,24.9421,24.8705,24.8974,95800.0
2011-01-24 15:30:00,55.62,55.73,55.58,55.7,134600.0,24.8974,24.9466,24.8795,24.9332,134600.0
2011-01-25 09:30:00,54.84,55.26,54.79,55.24,248100.0,24.5482,24.7362,24.5258,24.7273,248100.0
2011-01-25 10:00:00,55.25,55.39,55.03,55.14,162500.0,24.7317,24.7944,24.6333,24.6825,162500.0
2011-01-25 10:30:00,55.13,55.59,55.13,55.49,96500.0,24.678,24.8839,24.678,24.8392,96500.0
2011-01-25 11:00:00,55.49,55.49,54.99,55.11,101600.0,24.8392,24.8392,24.6154,24.6691,101600.0
2011-01-25 11:30:00,55.11,55.2,55.06,55.14,38900.0,24.6691,24.7094,24.6467,24.6825,38900.0
2011-01-25 12:00:00,55.15,55.29,55.15,55.22,78000.0,24.687,24.7497,24.687,24.7183,78000.0
2011-01-25 12:30:00,55.22,55.33,55.2,55.28,65100.0,24.7183,24.7676,24.7094,24.7452,65100.0
2011-01-25 13:00:00,55.29,55.29,55.12,55.16,77800.0,24.7497,24.7497,24.6736,24.6915,77800.0
2011-01-25 13:30:00,55.15,55.19,55.11,55.15,46200.0,24.687,24.7049,24.6691,24.687,46200.0
2011-01-25 14:00:00,55.15,55.15,54.88,54.92,132800.0,24.687,24.687,24.5661,24.584,132800.0
2011-01-25 14:30:00,54.92,55.06,54.89,55.0,58000.0,24.584,24.6467,24.5706,24.6198,58000.0
2011-01-25 15:00:00,55.02,55.22,55.01,55.19,117600.0,24.6288,24.7183,24.6243,24.7049,117600.0
2011-01-25 15:30:00,55.19,55.37,55.12,55.33,438000.0,24.7049,24.7855,24.6736,24.7676,438000.0
2011-01-26 09:30:00,55.63,55.79,55.49,55.79,175000.0,24.9019,24.9735,24.8392,24.9735,175000.0
2011-01-26 10:00:00,55.79,55.91,55.66,55.85,188300.0,24.9735,25.0272,24.9153,25.0003,188300.0
2011-01-26 10:30:00,55.84,55.89,55.64,55.64,118200.0,24.9959,25.0182,24.9063,24.9063,118200.0
2011-01-26 11:00:00,55.64,55.65,55.28,55.31,183400.0,24.9063,24.9108,24.7452,24.7586,183400.0
2011-01-26 11:30:00,55.29,55.31,55.18,55.22,101200.0,24.7497,24.7586,24.7004,24.7183,101200.0
2011-01-26 12:00:00,55.23,55.35,55.22,55.29,34600.0,24.7228,24.7765,24.7183,24.7497,34600.0
2011-01-26 12:30:00,55.3,55.34,55.2,55.23,27500.0,24.7541,24.772,24.7094,24.7228,27500.0
2011-01-26 13:00:00,55.23,55.3,55.19,55.22,59700.0,24.7228,24.7541,24.7049,24.7183,59700.0
2011-01-26 13:30:00,55.22,55.25,55.18,55.2,28100.0,24.7183,24.7317,24.7004,24.7094,28100.0
2011-01-26 14:00:00,55.21,55.34,55.1,55.15,55100.0,24.7138,24.772,24.6646,24.687,55100.0
2011-01-26 14:30:00,55.13,55.4,55.12,55.34,125100.0,24.678,24.7989,24.6736,24.772,125100.0
2011-01-26 15:00:00,55.34,55.46,55.27,55.46,93100.0,24.772,24.8258,24.7407,24.8258,93100.0
2011-01-26 15:30:00,55.46,55.49,55.26,55.29,220300.0,24.8258,24.8392,24.7362,24.7497,220300.0
2011-01-27 09:30:00,55.5,55.54,55.37,55.5,186900.0,24.8437,24.8616,24.7855,24.8437,186900.0
2011-01-27 10:00:00,55.51,55.58,55.46,55.55,130600.0,24.8481,24.8795,24.8258,24.866,130600.0
2011-01-27 10:30:00,55.55,55.65,55.45,55.6,128200.0,24.866,24.9108,24.8213,24.8884,128200.0
2011-01-27 11:00:00,55.6,55.6,55.4,55.47,174300.0,24.8884,24.8884,24.7989,24.8302,174300.0
2011-01-27 11:30:00,55.47,55.52,55.37,55.45,91600.0,24.8302,24.8526,24.7855,24.8213,91600.0
2011-01-27 12:00:00,55.45,55.47,55.38,55.41,40000.0,24.8213,24.8302,24.7899,24.8034,40000.0
2011-01-27 12:30:00,55.39,55.53,55.38,55.51,51100.0,24.7944,24.8571,24.7899,24.8481,51100.0
2011-01-27 13:00:00,55.5,55.53,55.47,55.51,54400.0,24.8437,24.8571,24.8302,24.8481,54400.0
2011-01-27 13:30:00,55.52,55.57,55.43,55.56,35300.0,24.8526,24.875,24.8123,24.8705,35300.0
2011-01-27 14:00:00,55.57,55.65,55.53,55.59,77400.0,24.875,24.9108,24.8571,24.8839,77400.0
2011-01-27 14:30:00,55.58,55.66,55.55,55.56,83400.0,24.8795,24.9153,24.866,24.8705,83400.0
2011-01-27 15:00:00,55.57,55.6,55.52,55.57,83200.0,24.875,24.8884,24.8526,24.875,83200.0
2011-01-27 15:30:00,55.57,55.6,55.44,55.45,261800.0,24.875,24.8884,24.8168,24.8213,261800.0
2011-01-28 09:30:00,54.74,54.89,54.73,54.83,201000.0,24.5035,24.5706,24.499,24.5437,201000.0
2011-01-28 10:00:00,54.83,54.84,54.5,54.67,166500.0,24.5437,24.5482,24.396,24.4721,166500.0
2011-01-28 10:30:00,54.68,54.69,54.35,54.39,133000.0,24.4766,24.4811,24.3289,24.3468,133000.0
2011-01-28 11:00:00,54.37,54.37,54.22,54.27,138600.0,24.3378,24.3378,24.2707,24.2931,138600.0
2011-01-28 11:30:00,54.26,54.31,54.15,54.2,163500.0,24.2886,24.311,24.2394,24.2617,163500.0
2011-01-28 12:00:00,54.2,54.26,54.01,54.17,122200.0,24.2617,24.2886,24.1767,24.2483,122200.0
2011-01-28 12:30:00,54.15,54.36,54.13,54.31,99000.0,24.2394,24.3334,24.2304,24.311,99000.0
2011-01-28 13:00:00,54.32,54.33,54.09,54.11,91300.0,24.3155,24.3199,24.2125,24.2214,91300.0
2011-01-28 13:30:00,54.13,54.24,54.03,54.22,93700.0,24.2304,24.2796,24.1856,24.2707,93700.0
2011-01-28 14:00:00,54.24,54.3,54.18,54.25,77900.0,24.2796,24.3065,24.2528,24.2841,77900.0
2011-01-28 14:30:00,54.24,54.3,54.17,54.26,67500.0,24.2796,24.3065,24.2483,24.2886,67500.0
2011-01-28 15:00:00,54.25,54.28,54.11,54.14,160700.0,24.2841,24.2975,24.2214,24.2349,160700.0
2011-01-28 15:30:00,54.14,54.23,54.13,54.2,663300.0,24.2349,24.2752,24.2304,24.2617,663300.0
2011-01-31 09:30:00,54.5,54.67,54.43,54.53,180800.0,24.396,24.4721,24.3647,24.4095,180800.0
2011-01-31 10:00:00,54.53,54.77,54.47,54.75,164600.0,24.4095,24.5169,24.3826,24.5079,164600.0
2011-01-31 10:30:00,54.75,54.77,54.61,54.65,97000.0,24.5079,24.5169,24.4453,24.4632,97000.0
2011-01-31 11:00:00,54.65,54.77,54.57,54.64,106500.0,24.4632,24.5169,24.4274,24.4587,106500.0
2011-01-31 11:30:00,54.63,54.65,54.46,54.52,123900.0,24.4542,24.4632,24.3781,24.405,123900.0
2011-01-31 12:00:00,54.51,54.69,54.51,54.69,33500.0,24.4005,24.4811,24.4005,24.4811,33500.0
2011-01-31 12:30:00,54.68,54.7,54.58,54.65,30200.0,24.4766,24.4856,24.4318,24.4632,30200.0
2011-01-31 13:00:00,54.65,54.73,54.63,54.68,63900.0,24.4632,24.499,24.4542,24.4766,63900.0
2011-01-31 13:30:00,54.67,54.71,54.58,54.65,66900.0,24.4721,24.49,24.4318,24.4632,66900.0
2011-01-31 14:00:00,54.65,54.69,54.46,54.5,75500.0,24.4632,24.4811,24.3781,24.396,75500.0
2011-01-31 14:30:00,54.49,54.68,54.32,54.65,264200.0,24.3915,24.4766,24.3155,24.4632,264200.0
2011-01-31 15:00:00,54.65,54.72,54.55,54.58,64300.0,24.4632,24.4945,24.4184,24.4318,64300.0
2011-01-31 15:30:00,54.59,54.68,54.51,54.67,180600.0,24.4363,24.4766,24.4005,24.4721,180600.0
2011-02-01 09:30:00,55.16,55.36,55.1,55.27,245800.0,24.6915,24.781,24.6646,24.7407,245800.0
2011-02-01 10:00:00,55.28,55.43,55.12,55.42,223300.0,24.7452,24.8123,24.6736,24.8078,223300.0
2011-02-01 10:30:00,55.41,55.49,55.35,55.47,156500.0,24.8034,24.8392,24.7765,24.8302,156500.0
2011-02-01 11:00:00,55.48,55.51,55.36,55.42,100500.0,24.8347,24.8481,24.781,24.8078,100500.0
2011-02-01 11:30:00,55.43,55.64,55.42,55.59,117300.0,24.8123,24.9063,24.8078,24.8839,117300.0
2011-02-01 12:00:00,55.58,55.69,55.56,55.66,80200.0,24.8795,24.9287,24.8705,24.9153,80200.0
2011-02-01 12:30:00,55.66,55.84,55.63,55.81,130100.0,24.9153,24.9959,24.9019,24.9824,130100.0
2011-02-01 13:00:00,55.81,55.92,55.79,55.79,184000.0,24.9824,25.0317,24.9735,24.9735,184000.0
2011-02-01 13:30:00,55.8,55.88,55.79,55.81,147100.0,24.9779,25.0138,24.9735,24.9824,147100.0
2011-02-01 14:00:00,55.81,55.83,55.76,55.81,91300.0,24.9824,24.9914,24.96,24.9824,91300.0
2011-02-01 14:30:00,55.81,55.85,55.76,55.82,97300.0,24.9824,25.0003,24.96,24.9869,97300.0
2011-02-01 15:00:00,55.83,55.86,55.78,55.82,145300.0,24.9914,25.0048,24.969,24.9869,145300.0
2011-02-01 15:30:00,55.82,55.82,55.54,55.59,630400.0,24.9869,24.9869,24.8616,24.8839,630400.0
2011-02-02 09:30:00,56.52,56.65,56.28,56.61,352300.0,25.3002,25.3584,25.1928,25.3405,352300.0
2011-02-02 10:00:00,56.62,56.73,56.41,56.66,192400.0,25.345,25.3942,25.251,25.3629,192400.0
2011-02-02 10:30:00,56.67,56.73,56.47,56.47,164900.0,25.3674,25.3942,25.2779,25.2779,164900.0
2011-02-02 11:00:00,56.47,56.59,56.4,56.56,124300.0,25.2779,25.3316,25.2465,25.3181,124300.0
2011-02-02 11:30:00,56.57,56.72,56.56,56.63,141600.0,25.3226,25.3898,25.3181,25.3495,141600.0
2011-02-02 12:00:00,56.62,56.71,56.57,56.62,129100.0,25.345,25.3853,25.3226,25.345,129100.0
2011-02-02 12:30:00,56.62,56.76,56.62,56.75,58800.0,25.345,25.4077,25.345,25.4032,58800.0
2011-02-02 13:00:00,56.74,56.9,56.74,56.81,117800.0,25.3987,25.4703,25.3987,25.4301,117800.0
2011-02-02 13:30:00,56.81,56.86,56.75,56.8,101900.0,25.4301,25.4524,25.4032,25.4256,101900.0
2011-02-02 14:00:00,56.79,56.9,56.76,56.88,99500.0,25.4211,25.4703,25.4077,25.4614,99500.0
2011-02-02 14:30:00,56.89,56.9,56.78,56.88,130600.0,25.4659,25.4703,25.4166,25.4614,130600.0
2011-02-02 15:00:00,56.88,56.97,56.85,56.85,187600.0,25.4614,25.5017,25.448,25.448,187600.0
2011-02-02 15:30:00,56.85,56.89,56.76,56.8,393800.0,25.448,25.4659,25.4077,25.4256,393800.0
2011-02-03 09:30:00,57.16,57.24,57.0,57.2,270600.0,25.5867,25.6225,25.5151,25.6046,270600.0
2011-02-03 10:00:00,57.2,57.22,56.75,56.96,314900.0,25.6046,25.6136,25.4032,25.4972,314900.0
2011-02-03 10:30:00,56.95,57.09,56.86,57.05,177800.0,25.4927,25.5554,25.4524,25.5375,177800.0
2011-02-03 11:00:00,57.05,57.14,56.77,57.11,297300.0,25.5375,25.5778,25.4122,25.5643,297300.0
2011-02-03 11:30:00,57.09,57.15,57.04,57.12,59500.0,25.5554,25.5823,25.533,25.5688,59500.0
2011-02-03 12:00:00,57.11,57.12,57.02,57.08,63100.0,25.5643,25.5688,25.5241,25.5509,63100.0
2011-02-03 12:30:00,57.09,57.15,57.05,57.13,36100.0,25.5554,25.5823,25.5375,25.5733,36100.0
2011-02-03 13:00:00,57.12,57.18,57.05,57.07,48300.0,25.5688,25.5957,25.5375,25.5464,48300.0
2011-02-03 13:30:00,57.06,57.06,56.96,56.99,54700.0,25.542,25.542,25.4972,25.5106,54700.0
2011-02-03 14:00:00,57.0,57.11,56.97,57.02,48700.0,25.5151,25.5643,25.5017,25.5241,48700.0
2011-02-03 14:30:00,57.03,57.14,57.01,57.07,57200.0,25.5285,25.5778,25.5196,25.5464,57200.0
2011-02-03 15:00:00,57.08,57.19,57.07,57.13,59200.0,25.5509,25.6002,25.5464,25.5733,59200.0
2011-02-03 15:30:00,57.12,57.3,57.12,57.28,288000.0,25.5688,25.6494,25.5688,25.6404,288000.0
2011-02-04 09:30:00,57.03,57.08,56.69,56.94,201400.0,25.5285,25.5509,25.3763,25.4883,201400.0
2011-02-04 10:00:00,56.94,57.01,56.85,56.89,230600.0,25.4883,25.5196,25.448,25.4659,230600.0
2011-02-04 10:30:00,56.88,56.92,56.7,56.85,380000.0,25.4614,25.4793,25.3808,25.448,380000.0
2011-02-04 11:00:00,56.84,56.91,56.68,56.73,179700.0,25.4435,25.4748,25.3719,25.3942,179700.0
2011-02-04 11:30:00,56.74,56.85,56.73,56.85,50900.0,25.3987,25.448,25.3942,25.448,50900.0
2011-02-04 12:00:00,56.84,56.92,56.84,56.86,61800.0,25.4435,25.4793,25.4435,25.4524,61800.0
2011-02-04 12:30:00,56.87,57.01,56.86,56.95,83700.0,25.4569,25.5196,25.4524,25.4927,83700.0
2011-02-04 13:00:00,56.95,57.01,56.93,56.94,59800.0,25.4927,25.5196,25.4838,25.4883,59800.0
2011-02-04 13:30:00,56.94,56.94,56.85,56.85,27400.0,25.4883,25.4883,25.448,25.448,27400.0
2011-02-04 14:00:00,56.86,56.88,56.78,56.85,61900.0,25.4524,25.4614,25.4166,25.448,61900.0
2011-02-04 14:30:00,56.85,56.86,56.72,56.82,77100.0,25.448,25.4524,25.3898,25.4345,77100.0
2011-02-04 15:00:00,56.83,56.86,56.77,56.77,91800.0,25.439,25.4524,25.4122,25.4122,91800.0
2011-02-04 15:30:00,56.77,56.83,56.72,56.76,297200.0,25.4122,25.439,25.3898,25.4077,297200.0
2011-02-07 09:30:00,56.8,56.88,56.78,56.83,200100.0,25.4256,25.4614,25.4166,25.439,200100.0
2011-02-07 10:00:00,56.83,57.04,56.8,57.02,226400.0,25.439,25.533,25.4256,25.5241,226400.0
2011-02-07 10:30:00,57.02,57.04,56.84,56.84,258400.0,25.5241,25.533,25.4435,25.4435,258400.0
2011-02-07 11:00:00,56.83,56.92,56.77,56.87,199900.0,25.439,25.4793,25.4122,25.4569,199900.0
2011-02-07 11:30:00,56.88,57.04,56.87,56.95,122200.0,25.4614,25.533,25.4569,25.4927,122200.0
2011-02-07 12:00:00,56.95,56.95,56.86,56.92,31400.0,25.4927,25.4927,25.4524,25.4793,31400.0
2011-02-07 12:30:00,56.91,56.97,56.88,56.89,11800.0,25.4748,25.5017,25.4614,25.4659,11800.0
2011-02-07 13:00:00,56.89,57.0,56.89,56.98,41400.0,25.4659,25.5151,25.4659,25.5062,41400.0
2011-02-07 13:30:00,56.97,57.03,56.91,56.97,72200.0,25.5017,25.5285,25.4748,25.5017,72200.0
2011-02-07 14:00:00,56.98,57.01,56.89,56.9,29400.0,25.5062,25.5196,25.4659,25.4703,29400.0
2011-02-07 14:30:00,56.9,56.97,56.86,56.93,35200.0,25.4703,25.5017,25.4524,25.4838,35200.0
2011-02-07 15:00:00,56.93,56.94,56.85,56.91,57600.0,25.4838,25.4883,25.448,25.4748,57600.0
2011-02-07 15:30:00,56.91,56.94,56.81,56.85,173000.0,25.4748,25.4883,25.4301,25.448,173000.0
2011-02-08 09:30:00,57.16,57.28,57.11,57.26,185800.0,25.5867,25.6404,25.5643,25.6315,185800.0
2011-02-08 10:00:00,57.26,57.46,57.17,57.42,119600.0,25.6315,25.721,25.5912,25.7031,119600.0
2011-02-08 10:30:00,57.42,57.73,57.4,57.64,227800.0,25.7031,25.8419,25.6942,25.8016,227800.0
2011-02-08 11:00:00,57.64,57.84,57.62,57.82,315500.0,25.8016,25.8911,25.7926,25.8822,315500.0
2011-02-08 11:30:00,57.8,57.84,57.68,57.78,80000.0,25.8732,25.8911,25.8195,25.8643,80000.0
2011-02-08 12:00:00,57.8,57.82,57.75,57.8,13900.0,25.8732,25.8822,25.8508,25.8732,13900.0
2011-02-08 12:30:00,57.81,57.82,57.71,57.76,32300.0,25.8777,25.8822,25.8329,25.8553,32300.0
2011-02-08 13:00:00,57.75,57.77,57.67,57.69,87100.0,25.8508,25.8598,25.815,25.824,87100.0
2011-02-08 13:30:00,57.7,57.76,57.63,57.68,41800.0,25.8285,25.8553,25.7971,25.8195,41800.0
2011-02-08 14:00:00,57.68,57.72,57.62,57.67,28800.0,25.8195,25.8374,25.7926,25.815,28800.0
2011-02-08 14:30:00,57.67,57.79,57.67,57.7,46100.0,25.815,25.8687,25.815,25.8285,46100.0
2011-02-08 15:00:00,57.71,57.76,57.61,57.61,94000.0,25.8329,25.8553,25.7882,25.7882,94000.0
2011-02-08 15:30:00,57.62,57.73,57.62,57.67,212800.0,25.7926,25.8419,25.7926,25.815,212800.0
2011-02-09 09:30:00,58.18,58.34,58.16,58.33,335800.0,26.0433,26.1149,26.0344,26.1105,335800.0
2011-02-09 10:00:00,58.35,58.61,58.32,58.58,236700.0,26.1194,26.2358,26.106,26.2224,236700.0
2011-02-09 10:30:00,58.57,58.66,58.54,58.57,299700.0,26.2179,26.2582,26.2045,26.2179,299700.0
2011-02-09 11:00:00,58.58,58.62,58.13,58.16,330500.0,26.2224,26.2403,26.0209,26.0344,330500.0
2011-02-09 11:30:00,58.16,58.29,58.07,58.09,124400.0,26.0344,26.0926,25.9941,26.003,124400.0
2011-02-09 12:00:00,58.07,58.14,58.02,58.14,65000.0,25.9941,26.0254,25.9717,26.0254,65000.0
2011-02-09 12:30:00,58.13,58.27,58.13,58.18,64900.0,26.0209,26.0836,26.0209,26.0433,64900.0
2011-02-09 13:00:00,58.18,58.3,58.18,58.26,40700.0,26.0433,26.097,26.0433,26.0791,40700.0
2011-02-09 13:30:00,58.26,58.29,58.21,58.24,47400.0,26.0791,26.0926,26.0567,26.0702,47400.0
2011-02-09 14:00:00,58.23,58.24,58.11,58.21,122000.0,26.0657,26.0702,26.012,26.0567,122000.0
2011-02-09 14:30:00,58.21,58.24,58.08,58.09,133800.0,26.0567,26.0702,25.9986,26.003,133800.0
2011-02-09 15:00:00,58.09,58.32,58.07,58.31,95200.0,26.003,26.106,25.9941,26.1015,95200.0
2011-02-09 15:30:00,58.31,58.34,58.21,58.3,377800.0,26.1015,26.1149,26.0567,26.097,377800.0
2011-02-10 09:30:00,57.28,57.43,57.12,57.2,287900.0,25.6404,25.7076,25.5688,25.6046,287900.0
2011-02-10 10:00:00,57.2,57.41,57.05,57.33,236200.0,25.6046,25.6986,25.5375,25.6628,236200.0
2011-02-10 10:30:00,57.35,57.52,57.3,57.46,127400.0,25.6718,25.7479,25.6494,25.721,127400.0
2011-02-10 11:00:00,57.45,57.71,57.45,57.7,79100.0,25.7165,25.8329,25.7165,25.8285,79100.0
2011-02-10 11:30:00,57.69,57.72,57.53,57.62,29500.0,25.824,25.8374,25.7524,25.7926,29500.0
2011-02-10 12:00:00,57.61,57.61,57.53,57.56,22900.0,25.7882,25.7882,25.7524,25.7658,22900.0
2011-02-10 12:30:00,57.56,57.6,57.48,57.49,65300.0,25.7658,25.7837,25.73,25.7344,65300.0
2011-02-10 13:00:00,57.48,57.55,57.46,57.52,46800.0,25.73,25.7613,25.721,25.7479,46800.0
2011-02-10 13:30:00,57.52,57.55,57.46,57.51,41200.0,25.7479,25.7613,25.721,25.7434,41200.0
2011-02-10 14:00:00,57.51,57.54,57.38,57.43,36700.0,25.7434,25.7568,25.6852,25.7076,36700.0
2011-02-10 14:30:00,57.44,57.49,57.35,57.36,42800.0,25.7121,25.7344,25.6718,25.6763,42800.0
2011-02-10 15:00:00,57.37,57.41,57.33,57.4,59400.0,25.6807,25.6986,25.6628,25.6942,59400.0
2011-02-10 15:30:00,57.41,57.48,57.35,57.46,420300.0,25.6986,25.73,25.6718,25.721,420300.0
2011-02-11 09:30:00,56.69,56.8,56.65,56.8,235500.0,25.3763,25.4256,25.3584,25.4256,235500.0
2011-02-11 10:00:00,56.81,56.93,56.75,56.91,131200.0,25.4301,25.4838,25.4032,25.4748,131200.0
2011-02-11 10:30:00,56.91,57.09,56.89,57.03,177500.0,25.4748,25.5554,25.4659,25.5285,177500.0
2011-02-11 11:00:00,57.03,57.17,56.99,57.09,172500.0,25.5285,25.5912,25.5106,25.5554,172500.0
2011-02-11 11:30:00,57.09,57.23,57.07,57.14,82800.0,25.5554,25.6181,25.5464,25.5778,82800.0
2011-02-11 12:00:00,57.15,57.17,57.06,57.15,63200.0,25.5823,25.5912,25.542,25.5823,63200.0
2011-02-11 12:30:00,57.16,57.32,57.16,57.25,72000.0,25.5867,25.6584,25.5867,25.627,72000.0
2011-02-11 13:00:00,57.25,57.31,57.21,57.27,35400.0,25.627,25.6539,25.6091,25.636,35400.0
2011-02-11 13:30:00,57.27,57.31,57.24,57.29,42000.0,25.636,25.6539,25.6225,25.6449,42000.0
2011-02-11 14:00:00,57.3,57.55,57.29,57.34,107800.0,25.6494,25.7613,25.6449,25.6673,107800.0
2011-02-11 14:30:00,57.34,57.38,57.3,57.33,81700.0,25.6673,25.6852,25.6494,25.6628,81700.0
2011-02-11 15:00:00,57.33,57.4,57.3,57.31,54400.0,25.6628,25.6942,25.6494,25.6539,54400.0
2011-02-11 15:30:00,57.31,57.33,57.21,57.26,147000.0,25.6539,25.6628,25.6091,25.6315,147000.0
2011-02-14 09:30:00,56.67,56.85,56.64,56.75,234700.0,25.3674,25.448,25.354,25.4032,234700.0
2011-02-14 10:00:00,56.75,56.84,56.56,56.6,190500.0,25.4032,25.4435,25.3181,25.3361,190500.0
2011-02-14 10:30:00,56.61,56.68,56.52,56.58,118200.0,25.3405,25.3719,25.3002,25.3271,118200.0
2011-02-14 11:00:00,56.57,56.73,56.57,56.69,102000.0,25.3226,25.3942,25.3226,25.3763,102000.0
2011-02-14 11:30:00,56.7,56.76,56.65,56.75,40900.0,25.3808,25.4077,25.3584,25.4032,40900.0
2011-02-14 12:00:00,56.75,56.8,56.69,56.8,32700.0,25.4032,25.4256,25.3763,25.4256,32700.0
2011-02-14 12:30:00,56.8,56.82,56.72,56.79,32500.0,25.4256,25.4345,25.3898,25.4211,32500.0
2011-02-14 13:00:00,56.8,56.83,56.75,56.75,22600.0,25.4256,25.439,25.4032,25.4032,22600.0
2011-02-14 13:30:00,56.76,56.85,56.75,56.85,39100.0,25.4077,25.448,25.4032,25.448,39100.0
2011-02-14 14:00:00,56.85,56.86,56.8,56.84,32200.0,25.448,25.4524,25.4256,25.4435,32200.0
2011-02-14 14:30:00,56.84,56.86,56.79,56.84,33500.0,25.4435,25.4524,25.4211,25.4435,33500.0
2011-02-14 15:00:00,56.85,56.88,56.75,56.8,90700.0,25.448,25.4614,25.4032,25.4256,90700.0
2011-02-14 15:30:00,56.8,56.82,56.66,56.7,237700.0,25.4256,25.4345,25.3629,25.3808,237700.0
2011-02-15 09:30:00,56.92,57.04,56.85,56.93,172600.0,25.4793,25.533,25.448,25.4838,172600.0
2011-02-15 10:00:00,56.93,56.95,56.56,56.58,231500.0,25.4838,25.4927,25.3181,25.3271,231500.0
2011-02-15 10:30:00,56.59,56.88,56.58,56.8,210300.0,25.3316,25.4614,25.3271,25.4256,210300.0
2011-02-15 11:00:00,56.8,56.84,56.67,56.72,90900.0,25.4256,25.4435,25.3674,25.3898,90900.0
2011-02-15 11:30:00,56.73,56.81,56.69,56.73,67000.0,25.3942,25.4301,25.3763,25.3942,67000.0
2011-02-15 12:00:00,56.73,56.83,56.68,56.83,36400.0,25.3942,25.439,25.3719,25.439,36400.0
2011-02-15 12:30:00,56.83,56.89,56.8,56.83,46600.0,25.439,25.4659,25.4256,25.439,46600.0
2011-02-15 13:00:00,56.84,56.85,56.75,56.79,45600.0,25.4435,25.448,25.4032,25.4211,45600.0
2011-02-15 13:30:00,56.8,56.83,56.71,56.73,48100.0,25.4256,25.439,25.3853,25.3942,48100.0
2011-02-15 14:00:00,56.73,56.73,56.57,56.57,134800.0,25.3942,25.3942,25.3226,25.3226,134800.0
2011-02-15 14:30:00,56.56,56.67,56.56,56.63,72900.0,25.3181,25.3674,25.3181,25.3495,72900.0
2011-02-15 15:00:00,56.62,56.67,56.56,56.58,73300.0,25.345,25.3674,25.3181,25.3271,73300.0
2011-02-15 15:30:00,56.59,56.64,56.51,56.54,239300.0,25.3316,25.354,25.2958,25.3092,239300.0
2011-02-16 09:30:00,57.63,57.82,57.57,57.78,353200.0,25.7971,25.8822,25.7703,25.8643,353200.0
2011-02-16 10:00:00,57.79,57.87,57.72,57.81,161400.0,25.8687,25.9045,25.8374,25.8777,161400.0
2011-02-16 10:30:00,57.82,58.17,57.82,58.09,300400.0,25.8822,26.0388,25.8822,26.003,300400.0
2011-02-16 11:00:00,58.1,58.19,57.95,57.95,207900.0,26.0075,26.0478,25.9404,25.9404,207900.0
2011-02-16 11:30:00,57.96,58.04,57.89,57.9,75600.0,25.9448,25.9806,25.9135,25.918,75600.0
2011-02-16 12:00:00,57.92,57.96,57.76,57.91,89000.0,25.9269,25.9448,25.8553,25.9225,89000.0
2011-02-16 12:30:00,57.92,57.95,57.84,57.91,27600.0,25.9269,25.9404,25.8911,25.9225,27600.0
2011-02-16 13:00:00,57.92,57.99,57.88,57.9,33200.0,25.9269,25.9583,25.909,25.918,33200.0
2011-02-16 13:30:00,57.9,58.0,57.89,57.99,31600.0,25.918,25.9627,25.9135,25.9583,31600.0
2011-02-16 14:00:00,57.99,58.04,57.87,58.04,58900.0,25.9583,25.9806,25.9045,25.9806,58900.0
2011-02-16 14:30:00,58.03,58.13,58.02,58.04,81900.0,25.9762,26.0209,25.9717,25.9806,81900.0
2011-02-16 15:00:00,58.03,58.07,57.95,57.97,80700.0,25.9762,25.9941,25.9404,25.9493,80700.0
2011-02-16 15:30:00,57.96,58.05,57.94,57.98,420700.0,25.9448,25.9851,25.9359,25.9538,420700.0
2011-02-17 09:30:00,59.09,59.14,58.93,59.02,471500.0,26.4507,26.473,26.379,26.4193,471500.0
2011-02-17 10:00:00,59.03,59.08,58.87,58.91,163500.0,26.4238,26.4462,26.3522,26.3701,163500.0
2011-02-17 10:30:00,58.91,58.98,58.84,58.92,154800.0,26.3701,26.4014,26.3388,26.3746,154800.0
2011-02-17 11:00:00,58.93,59.1,58.91,59.0,137000.0,26.379,26.4551,26.3701,26.4104,137000.0
2011-02-17 11:30:00,59.02,59.12,59.01,59.1,72000.0,26.4193,26.4641,26.4149,26.4551,72000.0
2011-02-17 12:00:00,59.08,59.09,58.97,58.98,36800.0,26.4462,26.4507,26.3969,26.4014,36800.0
2011-02-17 12:30:00,58.98,59.01,58.96,58.98,47400.0,26.4014,26.4149,26.3925,26.4014,47400.0
2011-02-17 13:00:00,58.98,59.05,58.97,59.02,42000.0,26.4014,26.4328,26.3969,26.4193,42000.0
2011-02-17 13:30:00,59.02,59.03,58.97,58.99,32200.0,26.4193,26.4238,26.3969,26.4059,32200.0
2011-02-17 14:00:00,58.99,59.07,58.98,59.0,45700.0,26.4059,26.4417,26.4014,26.4104,45700.0
2011-02-17 14:30:00,59.0,59.0,58.96,58.98,71300.0,26.4104,26.4104,26.3925,26.4014,71300.0
2011-02-17 15:00:00,58.99,59.05,58.98,59.04,71700.0,26.4059,26.4328,26.4014,26.4283,71700.0
2011-02-17 15:30:00,59.04,59.07,58.97,59.0,322600.0,26.4283,26.4417,26.3969,26.4104,322600.0
2011-02-18 09:30:00,58.69,58.71,58.56,58.65,168000.0,26.2716,26.2806,26.2134,26.2537,168000.0
2011-02-18 10:00:00,58.64,58.7,58.58,58.65,125300.0,26.2492,26.2761,26.2224,26.2537,125300.0
2011-02-18 10:30:00,58.64,58.77,58.64,58.66,81500.0,26.2492,26.3074,26.2492,26.2582,81500.0
2011-02-18 11:00:00,58.66,58.66,58.5,58.54,143900.0,26.2582,26.2582,26.1866,26.2045,143900.0
2011-02-18 11:30:00,58.54,58.74,58.53,58.7,56900.0,26.2045,26.294,26.2,26.2761,56900.0
2011-02-18 12:00:00,58.71,58.72,58.64,58.66,46100.0,26.2806,26.285,26.2492,26.2582,46100.0
2011-02-18 12:30:00,58.65,58.68,58.58,58.61,24800.0,26.2537,26.2671,26.2224,26.2358,24800.0
2011-02-18 13:00:00,58.6,58.64,58.57,58.62,33300.0,26.2313,26.2492,26.2179,26.2403,33300.0
2011-02-18 13:30:00,58.62,58.67,58.55,58.66,54900.0,26.2403,26.2627,26.2089,26.2582,54900.0
2011-02-18 14:00:00,58.66,58.7,58.54,58.59,45600.0,26.2582,26.2761,26.2045,26.2268,45600.0
2011-02-18 14:30:00,58.58,58.68,58.54,58.65,64500.0,26.2224,26.2671,26.2045,26.2537,64500.0
2011-02-18 15:00:00,58.66,58.66,58.53,58.57,63500.0,26.2582,26.2582,26.2,26.2179,63500.0
2011-02-18 15:30:00,58.55,58.59,58.44,58.59,210400.0,26.2089,26.2268,26.1597,26.2268,210400.0
2011-02-22 09:30:00,56.2,56.44,56.01,56.4,551500.0,25.157,25.2644,25.072,25.2465,551500.0
2011-02-22 10:00:00,56.38,56.59,56.34,56.42,309700.0,25.2376,25.3316,25.2197,25.2555,309700.0
2011-02-22 10:30:00,56.41,56.74,56.39,56.61,174800.0,25.251,25.3987,25.2421,25.3405,174800.0
2011-02-22 11:00:00,56.62,56.63,56.32,56.39,146500.0,25.345,25.3495,25.2107,25.2421,146500.0
2011-02-22 11:30:00,56.41,56.43,56.26,56.4,205000.0,25.251,25.26,25.1839,25.2465,205000.0
2011-02-22 12:00:00,56.41,56.43,56.2,56.22,135800.0,25.251,25.26,25.157,25.166,135800.0
2011-02-22 12:30:00,56.22,56.26,56.03,56.13,109300.0,25.166,25.1839,25.0809,25.1257,109300.0
2011-02-22 13:00:00,56.12,56.16,56.0,56.06,84700.0,25.1212,25.1391,25.0675,25.0943,84700.0
2011-02-22 13:30:00,56.06,56.14,55.99,56.09,60000.0,25.0943,25.1301,25.063,25.1078,60000.0
2011-02-22 14:00:00,56.08,56.2,55.99,56.18,101700.0,25.1033,25.157,25.063,25.148,101700.0
2011-02-22 14:30:00,56.16,56.33,56.16,56.19,103100.0,25.1391,25.2152,25.1391,25.1525,103100.0
2011-02-22 15:00:00,56.19,56.26,55.97,56.0,113200.0,25.1525,25.1839,25.054,25.0675,113200.0
2011-02-22 15:30:00,56.0,56.1,55.92,56.03,437900.0,25.0675,25.1122,25.0317,25.0809,437900.0
2011-02-23 09:30:00,56.92,56.95,56.61,56.66,316700.0,25.4793,25.4927,25.3405,25.3629,316700.0
2011-02-23 10:00:00,56.67,56.86,56.45,56.66,211600.0,25.3674,25.4524,25.2689,25.3629,211600.0
2011-02-23 10:30:00,56.66,56.87,56.62,56.84,106000.0,25.3629,25.4569,25.345,25.4435,106000.0
2011-02-23 11:00:00,56.83,56.84,56.54,56.65,215500.0,25.439,25.4435,25.3092,25.3584,215500.0
2011-02-23 11:30:00,56.62,56.63,56.33,56.39,219300.0,25.345,25.3495,25.2152,25.2421,219300.0
2011-02-23 12:00:00,56.39,56.4,56.13,56.22,227600.0,25.2421,25.2465,25.1257,25.166,227600.0
2011-02-23 12:30:00,56.22,56.31,56.15,56.16,138400.0,25.166,25.2062,25.1346,25.1391,138400.0
2011-02-23 13:00:00,56.16,56.23,56.0,56.18,167600.0,25.1391,25.1704,25.0675,25.148,167600.0
2011-02-23 13:30:00,56.16,56.39,56.11,56.36,68100.0,25.1391,25.2421,25.1167,25.2286,68100.0
2011-02-23 14:00:00,56.38,56.49,56.34,56.45,112700.0,25.2376,25.2868,25.2197,25.2689,112700.0
2011-02-23 14:30:00,56.46,56.56,56.35,56.47,157100.0,25.2734,25.3181,25.2241,25.2779,157100.0
2011-02-23 15:00:00,56.47,56.71,56.42,56.58,182600.0,25.2779,25.3853,25.2555,25.3271,182600.0
2011-02-23 15:30:00,56.58,56.61,56.41,56.46,313500.0,25.3271,25.3405,25.251,25.2734,313500.0
2011-02-24 09:30:00,56.05,56.17,55.94,56.07,217800.0,25.0899,25.1436,25.0406,25.0988,217800.0
2011-02-24 10:00:00,56.04,56.16,55.84,56.07,195700.0,25.0854,25.1391,24.9959,25.0988,195700.0
2011-02-24 10:30:00,56.06,56.11,55.86,55.91,211200.0,25.0943,25.1167,25.0048,25.0272,211200.0
2011-02-24 11:00:00,55.91,56.0,55.73,55.99,257100.0,25.0272,25.0675,24.9466,25.063,257100.0
2011-02-24 11:30:00,55.98,56.08,55.87,55.91,81200.0,25.0585,25.1033,25.0093,25.0272,81200.0
2011-02-24 12:00:00,55.9,55.98,55.79,55.8,88800.0,25.0227,25.0585,24.9735,24.9779,88800.0
2011-02-24 12:30:00,55.82,55.94,55.79,55.94,53400.0,24.9869,25.0406,24.9735,25.0406,53400.0
2011-02-24 13:00:00,55.92,56.0,55.84,55.89,69800.0,25.0317,25.0675,24.9959,25.0182,69800.0
2011-02-24 13:30:00,55.88,55.95,55.71,55.82,121300.0,25.0138,25.0451,24.9377,24.9869,121300.0
2011-02-24 14:00:00,55.8,56.12,55.8,56.08,146900.0,24.9779,25.1212,24.9779,25.1033,146900.0
2011-02-24 14:30:00,56.06,56.14,56.0,56.11,73100.0,25.0943,25.1301,25.0675,25.1167,73100.0
2011-02-24 15:00:00,56.1,56.24,56.01,56.16,97500.0,25.1122,25.1749,25.072,25.1391,97500.0
2011-02-24 15:30:00,56.18,56.3,56.15,56.24,243100.0,25.148,25.2018,25.1346,25.1749,243100.0
2011-02-25 09:30:00,57.11,57.23,57.0,57.17,353200.0,25.5643,25.6181,25.5151,25.5912,353200.0
2011-02-25 10:00:00,57.17,57.35,57.15,57.32,164700.0,25.5912,25.6718,25.5823,25.6584,164700.0
2011-02-25 10:30:00,57.33,57.39,57.27,57.32,170500.0,25.6628,25.6897,25.636,25.6584,170500.0
2011-02-25 11:00:00,57.33,57.37,57.21,57.21,160000.0,25.6628,25.6807,25.6091,25.6091,160000.0
2011-02-25 11:30:00,57.21,57.22,57.02,57.07,126900.0,25.6091,25.6136,25.5241,25.5464,126900.0
2011-02-25 12:00:00,57.07,57.17,57.01,57.08,56800.0,25.5464,25.5912,25.5196,25.5509,56800.0
2011-02-25 12:30:00,57.08,57.13,57.05,57.07,39800.0,25.5509,25.5733,25.5375,25.5464,39800.0
2011-02-25 13:00:00,57.08,57.24,57.07,57.16,41500.0,25.5509,25.6225,25.5464,25.5867,41500.0
2011-02-25 13:30:00,57.16,57.18,57.04,57.09,44300.0,25.5867,25.5957,25.533,25.5554,44300.0
2011-02-25 14:00:00,57.1,57.19,57.07,57.18,64200.0,25.5599,25.6002,25.5464,25.5957,64200.0
2011-02-25 14:30:00,57.18,57.29,57.16,57.28,131800.0,25.5957,25.6449,25.5867,25.6404,131800.0
2011-02-25 15:00:00,57.27,57.29,57.11,57.15,136300.0,25.636,25.6449,25.5643,25.5823,136300.0
2011-02-25 15:30:00,57.14,57.35,57.11,57.3,377500.0,25.5778,25.6718,25.5643,25.6494,377500.0
2011-02-28 09:30:00,54.4,54.92,54.31,54.76,894900.0,24.3513,24.584,24.311,24.5124,894900.0
2011-02-28 10:00:00,54.75,54.95,54.66,54.82,623900.0,24.5079,24.5975,24.4676,24.5393,623900.0
2011-02-28 10:30:00,54.82,54.95,54.77,54.89,442500.0,24.5393,24.5975,24.5169,24.5706,442500.0
2011-02-28 11:00:00,54.89,55.16,54.84,54.98,396300.0,24.5706,24.6915,24.5482,24.6109,396300.0
2011-02-28 11:30:00,54.98,55.13,54.9,55.07,159700.0,24.6109,24.678,24.5751,24.6512,159700.0
2011-02-28 12:00:00,55.08,55.1,55.04,55.08,72200.0,24.6557,24.6646,24.6377,24.6557,72200.0
2011-02-28 12:30:00,55.07,55.1,55.01,55.06,80100.0,24.6512,24.6646,24.6243,24.6467,80100.0
2011-02-28 13:00:00,55.06,55.18,55.03,55.11,115800.0,24.6467,24.7004,24.6333,24.6691,115800.0
2011-02-28 13:30:00,55.11,55.21,55.08,55.15,78600.0,24.6691,24.7138,24.6557,24.687,78600.0
2011-02-28 14:00:00,55.15,55.18,55.11,55.12,125800.0,24.687,24.7004,24.6691,24.6736,125800.0
2011-02-28 14:30:00,55.12,55.14,54.84,54.97,490300.0,24.6736,24.6825,24.5482,24.6064,490300.0
2011-02-28 15:00:00,54.96,55.05,54.86,54.95,410700.0,24.6019,24.6422,24.5572,24.5975,410700.0
2011-02-28 15:30:00,54.95,55.11,54.94,55.06,1014400.0,24.5975,24.6691,24.593,24.6467,1014400.0
2011-03-01 09:30:00,54.05,54.14,53.84,53.89,685500.0,24.1946,24.2349,24.1006,24.123,685500.0
2011-03-01 10:00:00,53.87,53.97,53.4,53.4,752400.0,24.114,24.1588,23.9036,23.9036,752400.0
2011-03-01 10:30:00,53.4,53.67,53.32,53.66,595100.0,23.9036,24.0245,23.8678,24.02,595100.0
2011-03-01 11:00:00,53.67,53.79,53.64,53.67,380000.0,24.0245,24.0782,24.0111,24.0245,380000.0
2011-03-01 11:30:00,53.65,53.79,53.43,53.46,264200.0,24.0155,24.0782,23.9171,23.9305,264200.0
2011-03-01 12:00:00,53.46,53.48,53.28,53.31,346000.0,23.9305,23.9394,23.8499,23.8633,346000.0
2011-03-01 12:30:00,53.32,53.48,53.31,53.38,227300.0,23.8678,23.9394,23.8633,23.8947,227300.0
2011-03-01 13:00:00,53.38,53.42,53.27,53.32,187800.0,23.8947,23.9126,23.8454,23.8678,187800.0
2011-03-01 13:30:00,53.32,53.38,53.28,53.33,176300.0,23.8678,23.8947,23.8499,23.8723,176300.0
2011-03-01 14:00:00,53.32,53.34,53.12,53.16,313700.0,23.8678,23.8768,23.7783,23.7962,313700.0
2011-03-01 14:30:00,53.16,53.2,53.07,53.09,441700.0,23.7962,23.8141,23.7559,23.7649,441700.0
2011-03-01 15:00:00,53.09,53.28,53.06,53.2,658400.0,23.7649,23.8499,23.7514,23.8141,658400.0
2011-03-01 15:30:00,53.19,53.29,53.17,53.23,1337000.0,23.8096,23.8544,23.8007,23.8275,1337000.0
2011-03-02 09:30:00,53.63,53.95,53.63,53.87,426100.0,24.0066,24.1498,24.0066,24.114,426100.0
2011-03-02 10:00:00,53.87,53.93,53.65,53.65,230000.0,24.114,24.1409,24.0155,24.0155,230000.0
2011-03-02 10:30:00,53.66,53.94,53.65,53.73,221100.0,24.02,24.1453,24.0155,24.0513,221100.0
2011-03-02 11:00:00,53.74,53.87,53.71,53.74,167400.0,24.0558,24.114,24.0424,24.0558,167400.0
2011-03-02 11:30:00,53.74,53.75,53.5,53.51,170200.0,24.0558,24.0603,23.9484,23.9529,170200.0
2011-03-02 12:00:00,53.5,53.65,53.45,53.63,81900.0,23.9484,24.0155,23.926,24.0066,81900.0
2011-03-02 12:30:00,53.63,53.68,53.57,53.62,60700.0,24.0066,24.029,23.9797,24.0021,60700.0
2011-03-02 13:00:00,53.62,53.7,53.58,53.59,62900.0,24.0021,24.0379,23.9842,23.9887,62900.0
2011-03-02 13:30:00,53.58,53.64,53.56,53.58,52600.0,23.9842,24.0111,23.9752,23.9842,52600.0
2011-03-02 14:00:00,53.6,53.69,53.52,53.66,102500.0,23.9932,24.0334,23.9573,24.02,102500.0
2011-03-02 14:30:00,53.67,53.84,53.65,53.77,106000.0,24.0245,24.1006,24.0155,24.0693,106000.0
2011-03-02 15:00:00,53.78,53.81,53.66,53.74,149900.0,24.0737,24.0872,24.02,24.0558,149900.0
2011-03-02 15:30:00,53.73,53.8,53.7,53.8,336400.0,24.0513,24.0827,24.0379,24.0827,336400.0
2011-03-03 09:30:00,53.66,54.06,53.66,53.93,427800.0,24.02,24.1991,24.02,24.1409,427800.0
2011-03-03 10:00:00,53.92,53.96,53.74,53.85,286600.0,24.1364,24.1543,24.0558,24.1051,286600.0
2011-03-03 10:30:00,53.84,54.07,53.77,53.91,251600.0,24.1006,24.2035,24.0693,24.1319,251600.0
2011-03-03 11:00:00,53.92,53.92,53.81,53.83,141700.0,24.1364,24.1364,24.0872,24.0961,141700.0
2011-03-03 11:30:00,53.82,54.02,53.8,54.01,105200.0,24.0916,24.1812,24.0827,24.1767,105200.0
2011-03-03 12:00:00,54.01,54.02,53.86,53.87,90800.0,24.1767,24.1812,24.1095,24.114,90800.0
2011-03-03 12:30:00,53.87,53.97,53.86,53.94,103900.0,24.114,24.1588,24.1095,24.1453,103900.0
2011-03-03 13:00:00,53.95,53.98,53.9,53.9,50100.0,24.1498,24.1633,24.1274,24.1274,50100.0
2011-03-03 13:30:00,53.9,53.99,53.9,53.98,55900.0,24.1274,24.1677,24.1274,24.1633,55900.0
2011-03-03 14:00:00,53.99,54.16,53.98,54.1,162800.0,24.1677,24.2438,24.1633,24.217,162800.0
2011-03-03 14:30:00,54.11,54.24,54.09,54.24,186300.0,24.2214,24.2796,24.2125,24.2796,186300.0
2011-03-03 15:00:00,54.24,54.28,54.15,54.21,171700.0,24.2796,24.2975,24.2394,24.2662,171700.0
2011-03-03 15:30:00,54.21,54.35,54.17,54.32,531600.0,24.2662,24.3289,24.2483,24.3155,531600.0
2011-03-04 09:30:00,53.5,53.55,53.33,53.38,328000.0,23.9484,23.9708,23.8723,23.8947,328000.0
2011-03-04 10:00:00,53.38,53.41,52.99,53.06,599700.0,23.8947,23.9081,23.7201,23.7514,599700.0
2011-03-04 10:30:00,53.07,53.14,53.0,53.03,458300.0,23.7559,23.7872,23.7246,23.738,458300.0
2011-03-04 11:00:00,53.03,53.04,52.9,52.9,314300.0,23.738,23.7425,23.6798,23.6798,314300.0
2011-03-04 11:30:00,52.9,53.05,52.83,52.88,211000.0,23.6798,23.747,23.6485,23.6709,211000.0
2011-03-04 12:00:00,52.88,53.02,52.84,52.99,265100.0,23.6709,23.7335,23.653,23.7201,265100.0
2011-03-04 12:30:00,52.99,53.01,52.93,53.0,101000.0,23.7201,23.7291,23.6932,23.7246,101000.0
2011-03-04 13:00:00,53.0,53.1,53.0,53.07,116600.0,23.7246,23.7693,23.7246,23.7559,116600.0
2011-03-04 13:30:00,53.07,53.16,53.02,53.13,85600.0,23.7559,23.7962,23.7335,23.7828,85600.0
2011-03-04 14:00:00,53.12,53.12,53.04,53.12,71700.0,23.7783,23.7783,23.7425,23.7783,71700.0
2011-03-04 14:30:00,53.11,53.21,53.09,53.2,133100.0,23.7738,23.8186,23.7649,23.8141,133100.0
2011-03-04 15:00:00,53.21,53.24,53.07,53.11,344700.0,23.8186,23.832,23.7559,23.7738,344700.0
2011-03-04 15:30:00,53.11,53.45,53.09,53.43,839500.0,23.7738,23.926,23.7649,23.9171,839500.0
2011-03-07 09:30:00,53.91,53.98,53.76,53.89,337800.0,24.1319,24.1633,24.0648,24.123,337800.0
2011-03-07 10:00:00,53.88,53.95,53.64,53.68,282600.0,24.1185,24.1498,24.0111,24.029,282600.0
2011-03-07 10:30:00,53.69,53.7,53.46,53.48,238400.0,24.0334,24.0379,23.9305,23.9394,238400.0
2011-03-07 11:00:00,53.47,53.54,53.39,53.41,177300.0,23.935,23.9663,23.8992,23.9081,177300.0
2011-03-07 11:30:00,53.43,53.46,53.19,53.28,161600.0,23.9171,23.9305,23.8096,23.8499,161600.0
2011-03-07 12:00:00,53.29,53.35,53.18,53.18,90100.0,23.8544,23.8812,23.8051,23.8051,90100.0
2011-03-07 12:30:00,53.19,53.22,53.1,53.11,75700.0,23.8096,23.8231,23.7693,23.7738,75700.0
2011-03-07 13:00:00,53.12,53.22,53.06,53.11,102200.0,23.7783,23.8231,23.7514,23.7738,102200.0
2011-03-07 13:30:00,53.1,53.15,53.05,53.06,124300.0,23.7693,23.7917,23.747,23.7514,124300.0
2011-03-07 14:00:00,53.06,53.16,53.04,53.13,182500.0,23.7514,23.7962,23.7425,23.7828,182500.0
2011-03-07 14:30:00,53.12,53.17,53.1,53.14,70500.0,23.7783,23.8007,23.7693,23.7872,70500.0
2011-03-07 15:00:00,53.14,53.25,53.09,53.2,182000.0,23.7872,23.8365,23.7649,23.8141,182000.0
2011-03-07 15:30:00,53.2,53.29,53.18,53.25,368900.0,23.8141,23.8544,23.8051,23.8365,368900.0
2011-03-08 09:30:00,53.61,53.69,53.5,53.64,358600.0,23.9976,24.0334,23.9484,24.0111,358600.0
2011-03-08 10:00:00,53.65,54.04,53.65,53.95,200900.0,24.0155,24.1901,24.0155,24.1498,200900.0
2011-03-08 10:30:00,53.96,54.02,53.79,53.97,178500.0,24.1543,24.1812,24.0782,24.1588,178500.0
2011-03-08 11:00:00,53.96,54.15,53.88,54.14,161300.0,24.1543,24.2394,24.1185,24.2349,161300.0
2011-03-08 11:30:00,54.14,54.19,54.06,54.18,139300.0,24.2349,24.2573,24.1991,24.2528,139300.0
2011-03-08 12:00:00,54.18,54.2,54.1,54.2,111700.0,24.2528,24.2617,24.217,24.2617,111700.0
2011-03-08 12:30:00,54.17,54.21,54.09,54.14,82800.0,24.2483,24.2662,24.2125,24.2349,82800.0
2011-03-08 13:00:00,54.14,54.24,54.14,54.24,77700.0,24.2349,24.2796,24.2349,24.2796,77700.0
2011-03-08 13:30:00,54.24,54.25,54.17,54.22,52100.0,24.2796,24.2841,24.2483,24.2707,52100.0
2011-03-08 14:00:00,54.22,54.22,54.07,54.12,108900.0,24.2707,24.2707,24.2035,24.2259,108900.0
2011-03-08 14:30:00,54.12,54.21,54.06,54.15,98700.0,24.2259,24.2662,24.1991,24.2394,98700.0
2011-03-08 15:00:00,54.14,54.19,54.06,54.08,244300.0,24.2349,24.2573,24.1991,24.208,244300.0
2011-03-08 15:30:00,54.08,54.22,54.06,54.16,885700.0,24.208,24.2707,24.1991,24.2438,885700.0
2011-03-09 09:30:00,53.97,54.07,53.86,53.89,187800.0,24.1588,24.2035,24.1095,24.123,187800.0
2011-03-09 10:00:00,53.9,54.16,53.83,54.16,150300.0,24.1274,24.2438,24.0961,24.2438,150300.0
2011-03-09 10:30:00,54.16,54.18,53.88,53.89,137600.0,24.2438,24.2528,24.1185,24.123,137600.0
2011-03-09 11:00:00,53.89,54.0,53.86,53.96,155000.0,24.123,24.1722,24.1095,24.1543,155000.0
2011-03-09 11:30:00,53.96,54.0,53.88,53.97,222000.0,24.1543,24.1722,24.1185,24.1588,222000.0
2011-03-09 12:00:00,53.97,54.07,53.91,53.94,104200.0,24.1588,24.2035,24.1319,24.1453,104200.0
2011-03-09 12:30:00,53.94,54.02,53.91,53.93,123000.0,24.1453,24.1812,24.1319,24.1409,123000.0
2011-03-09 13:00:00,53.93,53.98,53.89,53.94,57800.0,24.1409,24.1633,24.123,24.1453,57800.0
2011-03-09 13:30:00,53.94,53.94,53.86,53.89,54500.0,24.1453,24.1453,24.1095,24.123,54500.0
2011-03-09 14:00:00,53.89,53.94,53.86,53.87,72300.0,24.123,24.1453,24.1095,24.114,72300.0
2011-03-09 14:30:00,53.86,53.99,53.86,53.99,113900.0,24.1095,24.1677,24.1095,24.1677,113900.0
2011-03-09 15:00:00,53.99,54.05,53.95,54.04,74800.0,24.1677,24.1946,24.1498,24.1901,74800.0
2011-03-09 15:30:00,54.04,54.15,53.95,54.13,546400.0,24.1901,24.2394,24.1498,24.2304,546400.0
2011-03-10 09:30:00,53.21,53.32,53.04,53.24,344300.0,23.8186,23.8678,23.7425,23.832,344300.0
2011-03-10 10:00:00,53.25,53.25,53.0,53.1,285400.0,23.8365,23.8365,23.7246,23.7693,285400.0
2011-03-10 10:30:00,53.09,53.19,53.02,53.05,163500.0,23.7649,23.8096,23.7335,23.747,163500.0
2011-03-10 11:00:00,53.05,53.16,52.96,53.06,158700.0,23.747,23.7962,23.7067,23.7514,158700.0
2011-03-10 11:30:00,53.06,53.25,53.04,53.22,104100.0,23.7514,23.8365,23.7425,23.8231,104100.0
2011-03-10 12:00:00,53.22,53.23,53.05,53.08,833700.0,23.8231,23.8275,23.747,23.7604,833700.0
2011-03-10 12:30:00,53.08,53.16,53.02,53.09,124300.0,23.7604,23.7962,23.7335,23.7649,124300.0
2011-03-10 13:00:00,53.08,53.15,53.03,53.11,185000.0,23.7604,23.7917,23.738,23.7738,185000.0
2011-03-10 13:30:00,53.1,53.11,52.95,53.07,265600.0,23.7693,23.7738,23.7022,23.7559,265600.0
2011-03-10 14:00:00,53.06,53.19,53.05,53.11,127300.0,23.7514,23.8096,23.747,23.7738,127300.0
2011-03-10 14:30:00,53.11,53.21,53.11,53.14,105500.0,23.7738,23.8186,23.7738,23.7872,105500.0
2011-03-10 15:00:00,53.15,53.16,52.98,53.05,276100.0,23.7917,23.7962,23.7156,23.747,276100.0
2011-03-10 15:30:00,53.05,53.13,52.99,53.09,571700.0,23.747,23.7828,23.7201,23.7649,571700.0
2011-03-11 09:30:00,52.69,52.97,52.69,52.82,308400.0,23.5858,23.7111,23.5858,23.644,308400.0
2011-03-11 10:00:00,52.82,52.88,52.65,52.76,230300.0,23.644,23.6709,23.5679,23.6171,230300.0
2011-03-11 10:30:00,52.78,52.87,52.75,52.82,168800.0,23.6261,23.6664,23.6127,23.644,168800.0
2011-03-11 11:00:00,52.82,52.94,52.75,52.82,117800.0,23.644,23.6977,23.6127,23.644,117800.0
2011-03-11 11:30:00,52.81,52.9,52.72,52.86,169100.0,23.6395,23.6798,23.5992,23.6619,169100.0
2011-03-11 12:00:00,52.86,53.03,52.86,52.98,99200.0,23.6619,23.738,23.6619,23.7156,99200.0
2011-03-11 12:30:00,52.98,52.98,52.92,52.97,46900.0,23.7156,23.7156,23.6888,23.7111,46900.0
2011-03-11 13:00:00,52.96,53.0,52.91,52.96,56300.0,23.7067,23.7246,23.6843,23.7067,56300.0
2011-03-11 13:30:00,52.96,53.0,52.93,52.99,138200.0,23.7067,23.7246,23.6932,23.7201,138200.0
2011-03-11 14:00:00,52.99,53.1,52.96,53.05,96900.0,23.7201,23.7693,23.7067,23.747,96900.0
2011-03-11 14:30:00,53.05,53.09,53.03,53.07,67700.0,23.747,23.7649,23.738,23.7559,67700.0
2011-03-11 15:00:00,53.06,53.21,53.05,53.21,136600.0,23.7514,23.8186,23.747,23.8186,136600.0
2011-03-11 15:30:00,53.2,53.31,53.07,53.25,585400.0,23.8141,23.8633,23.7559,23.8365,585400.0
2011-03-14 09:30:00,52.65,52.87,52.61,52.83,289900.0,23.5679,23.6664,23.55,23.6485,289900.0
2011-03-14 10:00:00,52.82,52.88,52.76,52.87,188300.0,23.644,23.6709,23.6171,23.6664,188300.0
2011-03-14 10:30:00,52.85,52.85,52.65,52.66,290200.0,23.6574,23.6574,23.5679,23.5724,290200.0
2011-03-14 11:00:00,52.67,52.69,52.45,52.48,294000.0,23.5769,23.5858,23.4784,23.4918,294000.0
2011-03-14 11:30:00,52.47,52.55,52.44,52.47,304800.0,23.4873,23.5231,23.4739,23.4873,304800.0
2011-03-14 12:00:00,52.47,52.59,52.47,52.52,241900.0,23.4873,23.541,23.4873,23.5097,241900.0
2011-03-14 12:30:00,52.53,52.65,52.52,52.65,135900.0,23.5142,23.5679,23.5097,23.5679,135900.0
2011-03-14 13:00:00,52.64,52.71,52.63,52.67,98600.0,23.5634,23.5948,23.5589,23.5769,98600.0
2011-03-14 13:30:00,52.66,52.74,52.62,52.7,95600.0,23.5724,23.6082,23.5545,23.5903,95600.0
2011-03-14 14:00:00,52.7,52.79,52.7,52.79,135000.0,23.5903,23.6306,23.5903,23.6306,135000.0
2011-03-14 14:30:00,52.78,52.79,52.68,52.78,125000.0,23.6261,23.6306,23.5813,23.6261,125000.0
2011-03-14 15:00:00,52.78,52.88,52.74,52.78,251500.0,23.6261,23.6709,23.6082,23.6261,251500.0
2011-03-14 15:30:00,52.79,53.03,52.79,52.99,367000.0,23.6306,23.738,23.6306,23.7201,367000.0
2011-03-15 09:30:00,51.27,51.8,51.21,51.66,601900.0,22.9502,23.1874,22.9233,23.1247,601900.0
2011-03-15 10:00:00,51.67,51.9,51.63,51.9,323800.0,23.1292,23.2322,23.1113,23.2322,323800.0
2011-03-15 10:30:00,51.89,51.94,51.78,51.9,217600.0,23.2277,23.2501,23.1785,23.2322,217600.0
2011-03-15 11:00:00,51.89,51.96,51.68,51.92,237900.0,23.2277,23.259,23.1337,23.2411,237900.0
2011-03-15 11:30:00,51.92,51.93,51.69,51.86,199200.0,23.2411,23.2456,23.1382,23.2143,199200.0
2011-03-15 12:00:00,51.86,52.08,51.86,51.92,255500.0,23.2143,23.3128,23.2143,23.2411,255500.0
2011-03-15 12:30:00,51.93,52.05,51.8,51.91,131200.0,23.2456,23.2993,23.1874,23.2367,131200.0
2011-03-15 13:00:00,51.9,51.94,51.8,51.87,73700.0,23.2322,23.2501,23.1874,23.2187,73700.0
2011-03-15 13:30:00,51.87,52.09,51.87,52.07,92000.0,23.2187,23.3172,23.2187,23.3083,92000.0
2011-03-15 14:00:00,52.06,52.28,52.02,52.25,173400.0,23.3038,23.4023,23.2859,23.3888,173400.0
2011-03-15 14:30:00,52.25,52.33,52.16,52.22,225600.0,23.3888,23.4247,23.3486,23.3754,225600.0
2011-03-15 15:00:00,52.22,52.39,52.21,52.34,240600.0,23.3754,23.4515,23.3709,23.4291,240600.0
2011-03-15 15:30:00,52.34,52.57,52.28,52.53,1104800.0,23.4291,23.5321,23.4023,23.5142,1104800.0
2011-03-16 09:30:00,50.45,50.7,50.4,50.53,973500.0,22.8541,22.9674,22.8315,22.8903,973500.0
2011-03-16 10:00:00,50.54,50.64,50.38,50.47,656100.0,22.8949,22.9402,22.8224,22.8632,656100.0
2011-03-16 10:30:00,50.48,50.56,50.34,50.34,477900.0,22.8677,22.9039,22.8043,22.8043,477900.0
2011-03-16 11:00:00,50.34,50.35,49.68,50.19,1444100.0,22.8043,22.8088,22.5053,22.7363,1444100.0
2011-03-16 11:30:00,50.18,50.32,49.94,49.94,402400.0,22.7318,22.7952,22.6231,22.6231,402400.0
2011-03-16 12:00:00,49.94,50.04,49.76,50.02,353400.0,22.6231,22.6684,22.5415,22.6593,353400.0
2011-03-16 12:30:00,50.02,50.13,49.93,50.09,373700.0,22.6593,22.7091,22.6185,22.691,373700.0
2011-03-16 13:00:00,50.1,50.18,49.92,49.96,370800.0,22.6956,22.7318,22.614,22.6321,370800.0
2011-03-16 13:30:00,49.95,49.97,49.79,49.82,224900.0,22.6276,22.6367,22.5551,22.5687,224900.0
2011-03-16 14:00:00,49.8,49.82,49.33,49.47,1353900.0,22.5597,22.5687,22.3467,22.4102,1353900.0
2011-03-16 14:30:00,49.47,50.0,49.46,49.95,512900.0,22.4102,22.6503,22.4056,22.6276,512900.0
2011-03-16 15:00:00,49.95,50.08,49.87,49.9,583800.0,22.6276,22.6865,22.5914,22.605,583800.0
2011-03-16 15:30:00,49.89,50.08,49.87,50.0,1424700.0,22.6004,22.6865,22.5914,22.6503,1424700.0
2011-03-17 09:30:00,50.78,50.8,50.38,50.43,335400.0,23.0036,23.0127,22.8224,22.845,335400.0
2011-03-17 10:00:00,50.44,50.77,50.38,50.66,336300.0,22.8496,22.9991,22.8224,22.9492,336300.0
2011-03-17 10:30:00,50.67,50.68,50.52,50.56,199000.0,22.9538,22.9583,22.8858,22.9039,199000.0
2011-03-17 11:00:00,50.55,50.74,50.4,50.42,505600.0,22.8994,22.9855,22.8315,22.8405,505600.0
2011-03-17 11:30:00,50.43,50.64,50.36,50.4,188200.0,22.845,22.9402,22.8133,22.8315,188200.0
2011-03-17 12:00:00,50.41,50.68,50.3,50.63,312300.0,22.836,22.9583,22.7862,22.9356,312300.0
2011-03-17 12:30:00,50.62,50.66,50.53,50.57,126900.0,22.9311,22.9492,22.8903,22.9085,126900.0
2011-03-17 13:00:00,50.56,50.67,50.46,50.46,76900.0,22.9039,22.9538,22.8586,22.8586,76900.0
2011-03-17 13:30:00,50.46,50.5,50.28,50.33,166800.0,22.8586,22.8768,22.7771,22.7997,166800.0
2011-03-17 14:00:00,50.33,50.39,50.28,50.34,103200.0,22.7997,22.8269,22.7771,22.8043,103200.0
2011-03-17 14:30:00,50.34,50.52,50.33,50.49,91500.0,22.8043,22.8858,22.7997,22.8722,91500.0
2011-03-17 15:00:00,50.49,50.62,50.48,50.57,257700.0,22.8722,22.9311,22.8677,22.9085,257700.0
2011-03-17 15:30:00,50.56,50.79,50.54,50.6,674200.0,22.9039,23.0081,22.8949,22.9221,674200.0
2011-03-18 09:30:00,50.75,50.78,50.62,50.65,316700.0,22.99,23.0036,22.9311,22.9447,316700.0
2011-03-18 10:00:00,50.65,50.67,50.46,50.47,263000.0,22.9447,22.9538,22.8586,22.8632,263000.0
2011-03-18 10:30:00,50.48,50.51,50.43,50.5,185300.0,22.8677,22.8813,22.845,22.8768,185300.0
2011-03-18 11:00:00,50.5,50.66,50.36,50.37,275800.0,22.8768,22.9492,22.8133,22.8179,275800.0
2011-03-18 11:30:00,50.36,50.56,50.34,50.55,387800.0,22.8133,22.9039,22.8043,22.8994,387800.0
2011-03-18 12:00:00,50.53,50.62,50.49,50.59,186400.0,22.8903,22.9311,22.8722,22.9175,186400.0
2011-03-18 12:30:00,50.59,50.59,50.41,50.43,162500.0,22.9175,22.9175,22.836,22.845,162500.0
2011-03-18 13:00:00,50.44,50.51,50.42,50.45,150400.0,22.8496,22.8813,22.8405,22.8541,150400.0
2011-03-18 13:30:00,50.46,50.52,50.43,50.48,112400.0,22.8586,22.8858,22.845,22.8677,112400.0
2011-03-18 14:00:00,50.48,50.51,50.37,50.42,139200.0,22.8677,22.8813,22.8179,22.8405,139200.0
2011-03-18 14:30:00,50.42,50.49,50.39,50.41,100800.0,22.8405,22.8722,22.8269,22.836,100800.0
2011-03-18 15:00:00,50.41,50.5,50.38,50.46,154100.0,22.836,22.8768,22.8224,22.8586,154100.0
2011-03-18 15:30:00,50.46,50.56,50.43,50.56,475700.0,22.8586,22.9039,22.845,22.9039,475700.0
2011-03-21 09:30:00,51.72,51.73,51.5,51.62,516800.0,23.4294,23.434,23.3298,23.3841,516800.0
2011-03-21 10:00:00,51.61,51.72,51.59,51.67,250000.0,23.3796,23.4294,23.3705,23.4068,250000.0
2011-03-21 10:30:00,51.67,51.69,51.54,51.59,247000.0,23.4068,23.4158,23.3479,23.3705,247000.0
2011-03-21 11:00:00,51.59,51.77,51.58,51.75,181500.0,23.3705,23.4521,23.366,23.443,181500.0
2011-03-21 11:30:00,51.76,51.77,51.55,51.61,158100.0,23.4475,23.4521,23.3524,23.3796,158100.0
2011-03-21 12:00:00,51.61,51.67,51.57,51.65,189500.0,23.3796,23.4068,23.3615,23.3977,189500.0
2011-03-21 12:30:00,51.65,51.65,51.51,51.53,133900.0,23.3977,23.3977,23.3343,23.3434,133900.0
2011-03-21 13:00:00,51.53,51.53,51.45,51.5,105500.0,23.3434,23.3434,23.3071,23.3298,105500.0
2011-03-21 13:30:00,51.5,51.61,51.47,51.61,76100.0,23.3298,23.3796,23.3162,23.3796,76100.0
2011-03-21 14:00:00,51.61,51.66,51.59,51.64,182900.0,23.3796,23.4022,23.3705,23.3932,182900.0
2011-03-21 14:30:00,51.64,51.72,51.56,51.56,158100.0,23.3932,23.4294,23.3569,23.3569,158100.0
2011-03-21 15:00:00,51.55,51.6,51.47,51.48,190200.0,23.3524,23.3751,23.3162,23.3207,190200.0
2011-03-21 15:30:00,51.47,51.59,51.47,51.54,596500.0,23.3162,23.3705,23.3162,23.3479,596500.0
2011-03-22 09:30:00,51.47,51.51,51.28,51.29,167800.0,23.3162,23.3343,23.2301,23.2346,167800.0
2011-03-22 10:00:00,51.29,51.42,51.28,51.34,152800.0,23.2346,23.2935,23.2301,23.2573,152800.0
2011-03-22 10:30:00,51.34,51.34,51.15,51.15,169000.0,23.2573,23.2573,23.1712,23.1712,169000.0
2011-03-22 11:00:00,51.16,51.26,51.14,51.24,138300.0,23.1757,23.221,23.1667,23.212,138300.0
2011-03-22 11:30:00,51.23,51.41,51.17,51.41,111200.0,23.2075,23.289,23.1803,23.289,111200.0
2011-03-22 12:00:00,51.41,51.47,51.31,51.43,84900.0,23.289,23.3162,23.2437,23.2981,84900.0
2011-03-22 12:30:00,51.44,51.44,51.18,51.27,128500.0,23.3026,23.3026,23.1848,23.2256,128500.0
2011-03-22 13:00:00,51.27,51.27,51.17,51.21,69300.0,23.2256,23.2256,23.1803,23.1984,69300.0
2011-03-22 13:30:00,51.2,51.37,51.2,51.35,59200.0,23.1939,23.2709,23.1939,23.2618,59200.0
2011-03-22 14:00:00,51.35,51.37,51.24,51.27,69900.0,23.2618,23.2709,23.212,23.2256,69900.0
2011-03-22 14:30:00,51.27,51.36,51.27,51.33,78400.0,23.2256,23.2663,23.2256,23.2528,78400.0
2011-03-22 15:00:00,51.34,51.39,51.29,51.36,120500.0,23.2573,23.2799,23.2346,23.2663,120500.0
2011-03-22 15:30:00,51.36,51.38,51.27,51.31,349100.0,23.2663,23.2754,23.2256,23.2437,349100.0
2011-03-23 09:30:00,50.71,50.95,50.66,50.87,451500.0,22.9719,23.0806,22.9492,23.0444,451500.0
2011-03-23 10:00:00,50.87,50.88,50.74,50.88,275900.0,23.0444,23.0489,22.9855,23.0489,275900.0
2011-03-23 10:30:00,50.89,51.0,50.77,50.91,206200.0,23.0534,23.1033,22.9991,23.0625,206200.0
2011-03-23 11:00:00,50.93,51.07,50.91,51.03,132100.0,23.0715,23.135,23.0625,23.1168,132100.0
2011-03-23 11:30:00,51.04,51.15,51.02,51.04,103100.0,23.1214,23.1712,23.1123,23.1214,103100.0
2011-03-23 12:00:00,51.04,51.23,51.0,51.19,116400.0,23.1214,23.2075,23.1033,23.1893,116400.0
2011-03-23 12:30:00,51.19,51.32,51.18,51.29,98300.0,23.1893,23.2482,23.1848,23.2346,98300.0
2011-03-23 13:00:00,51.29,51.3,51.23,51.26,75300.0,23.2346,23.2392,23.2075,23.221,75300.0
2011-03-23 13:30:00,51.26,51.35,51.26,51.3,73000.0,23.221,23.2618,23.221,23.2392,73000.0
2011-03-23 14:00:00,51.29,51.3,51.23,51.28,58800.0,23.2346,23.2392,23.2075,23.2301,58800.0
2011-03-23 14:30:00,51.28,51.41,51.23,51.35,95900.0,23.2301,23.289,23.2075,23.2618,95900.0
2011-03-23 15:00:00,51.35,51.44,51.32,51.43,163400.0,23.2618,23.3026,23.2482,23.2981,163400.0
2011-03-23 15:30:00,51.43,51.48,51.4,51.44,373500.0,23.2981,23.3207,23.2845,23.3026,373500.0
2011-03-24 09:30:00,52.0,52.0,51.8,51.91,326000.0,23.5563,23.5563,23.4657,23.5155,326000.0
2011-03-24 10:00:00,51.91,51.91,51.74,51.88,236100.0,23.5155,23.5155,23.4385,23.5019,236100.0
2011-03-24 10:30:00,51.86,52.24,51.86,52.24,674000.0,23.4928,23.665,23.4928,23.665,674000.0
2011-03-24 11:00:00,52.24,52.31,52.15,52.25,278100.0,23.665,23.6967,23.6242,23.6695,278100.0
2011-03-24 11:30:00,52.25,52.25,52.09,52.1,109800.0,23.6695,23.6695,23.597,23.6016,109800.0
2011-03-24 12:00:00,52.11,52.34,52.11,52.32,248300.0,23.6061,23.7103,23.6061,23.7012,248300.0
2011-03-24 12:30:00,52.31,52.31,52.06,52.08,130800.0,23.6967,23.6967,23.5834,23.5925,130800.0
2011-03-24 13:00:00,52.07,52.09,52.02,52.05,48900.0,23.588,23.597,23.5653,23.5789,48900.0
2011-03-24 13:30:00,52.04,52.08,51.96,52.05,54900.0,23.5744,23.5925,23.5381,23.5789,54900.0
2011-03-24 14:00:00,52.06,52.08,52.01,52.04,57600.0,23.5834,23.5925,23.5608,23.5744,57600.0
2011-03-24 14:30:00,52.04,52.1,52.02,52.04,68900.0,23.5744,23.6016,23.5653,23.5744,68900.0
2011-03-24 15:00:00,52.04,52.13,52.02,52.1,138900.0,23.5744,23.6152,23.5653,23.6016,138900.0
2011-03-24 15:30:00,52.09,52.1,52.02,52.09,315200.0,23.597,23.6016,23.5653,23.597,315200.0
2011-03-25 09:30:00,52.1,52.12,51.95,51.97,165000.0,23.6016,23.6106,23.5336,23.5427,165000.0
2011-03-25 10:00:00,51.98,52.05,51.94,52.05,151200.0,23.5472,23.5789,23.5291,23.5789,151200.0
2011-03-25 10:30:00,52.05,52.28,52.05,52.26,130300.0,23.5789,23.6831,23.5789,23.674,130300.0
2011-03-25 11:00:00,52.27,52.3,52.09,52.12,147100.0,23.6786,23.6922,23.597,23.6106,147100.0
2011-03-25 11:30:00,52.13,52.18,52.08,52.14,99800.0,23.6152,23.6378,23.5925,23.6197,99800.0
2011-03-25 12:00:00,52.14,52.16,51.94,51.98,190300.0,23.6197,23.6287,23.5291,23.5472,190300.0
2011-03-25 12:30:00,51.97,52.0,51.88,51.88,153000.0,23.5427,23.5563,23.5019,23.5019,153000.0
2011-03-25 13:00:00,51.87,52.02,51.87,52.02,66100.0,23.4974,23.5653,23.4974,23.5653,66100.0
2011-03-25 13:30:00,52.01,52.04,51.96,52.02,167900.0,23.5608,23.5744,23.5381,23.5653,167900.0
2011-03-25 14:00:00,52.03,52.09,51.98,52.0,111800.0,23.5699,23.597,23.5472,23.5563,111800.0
2011-03-25 14:30:00,52.0,52.05,51.96,52.0,164200.0,23.5563,23.5789,23.5381,23.5563,164200.0
2011-03-25 15:00:00,52.0,52.09,51.95,52.02,197000.0,23.5563,23.597,23.5336,23.5653,197000.0
2011-03-25 15:30:00,52.03,52.04,51.96,52.01,585800.0,23.5699,23.5744,23.5381,23.5608,585800.0
2011-03-28 09:30:00,52.47,52.53,52.38,52.49,324400.0,23.7692,23.7964,23.7284,23.7782,324400.0
2011-03-28 10:00:00,52.5,52.54,52.38,52.44,143500.0,23.7828,23.8009,23.7284,23.7556,143500.0
2011-03-28 10:30:00,52.43,52.51,52.36,52.39,177000.0,23.7511,23.7873,23.7193,23.7329,177000.0
2011-03-28 11:00:00,52.38,52.47,52.33,52.43,135600.0,23.7284,23.7692,23.7058,23.7511,135600.0
2011-03-28 11:30:00,52.43,52.43,52.23,52.25,136600.0,23.7511,23.7511,23.6605,23.6695,136600.0
2011-03-28 12:00:00,52.24,52.27,52.23,52.25,73900.0,23.665,23.6786,23.6605,23.6695,73900.0
2011-03-28 12:30:00,52.25,52.3,52.25,52.27,36700.0,23.6695,23.6922,23.6695,23.6786,36700.0
2011-03-28 13:00:00,52.27,52.28,52.24,52.25,40700.0,23.6786,23.6831,23.665,23.6695,40700.0
2011-03-28 13:30:00,52.24,52.26,52.19,52.2,47600.0,23.665,23.674,23.6423,23.6469,47600.0
2011-03-28 14:00:00,52.2,52.25,52.18,52.22,58600.0,23.6469,23.6695,23.6378,23.6559,58600.0
2011-03-28 14:30:00,52.23,52.32,52.23,52.26,85600.0,23.6605,23.7012,23.6605,23.674,85600.0
2011-03-28 15:00:00,52.25,52.32,52.23,52.29,98600.0,23.6695,23.7012,23.6605,23.6876,98600.0
2011-03-28 15:30:00,52.29,52.31,52.17,52.24,403000.0,23.6876,23.6967,23.6333,23.665,403000.0
2011-03-29 09:30:00,51.76,51.82,51.57,51.6,236800.0,23.4475,23.4747,23.3615,23.3751,236800.0
2011-03-29 10:00:00,51.59,51.81,51.53,51.77,172400.0,23.3705,23.4702,23.3434,23.4521,172400.0
2011-03-29 10:30:00,51.76,51.85,51.69,51.78,82500.0,23.4475,23.4883,23.4158,23.4566,82500.0
2011-03-29 11:00:00,51.79,52.06,51.77,52.03,137400.0,23.4611,23.5834,23.4521,23.5699,137400.0
2011-03-29 11:30:00,52.02,52.06,51.98,52.03,91300.0,23.5653,23.5834,23.5472,23.5699,91300.0
2011-03-29 12:00:00,52.03,52.11,52.01,52.04,85400.0,23.5699,23.6061,23.5608,23.5744,85400.0
2011-03-29 12:30:00,52.03,52.04,51.98,52.02,63100.0,23.5699,23.5744,23.5472,23.5653,63100.0
2011-03-29 13:00:00,52.02,52.07,52.01,52.04,41200.0,23.5653,23.588,23.5608,23.5744,41200.0
2011-03-29 13:30:00,52.03,52.07,52.02,52.05,46000.0,23.5699,23.588,23.5653,23.5789,46000.0
2011-03-29 14:00:00,52.05,52.14,52.04,52.05,80300.0,23.5789,23.6197,23.5744,23.5789,80300.0
2011-03-29 14:30:00,52.05,52.17,52.05,52.15,89900.0,23.5789,23.6333,23.5789,23.6242,89900.0
2011-03-29 15:00:00,52.16,52.23,52.12,52.23,261500.0,23.6287,23.6605,23.6106,23.6605,261500.0
2011-03-29 15:30:00,52.23,52.29,52.18,52.25,381700.0,23.6605,23.6876,23.6378,23.6695,381700.0
2011-03-30 09:30:00,52.45,52.54,52.42,52.54,142000.0,23.7601,23.8009,23.7465,23.8009,142000.0
2011-03-30 10:00:00,52.55,52.57,52.48,52.48,77200.0,23.8054,23.8145,23.7737,23.7737,77200.0
2011-03-30 10:30:00,52.47,52.7,52.46,52.7,122600.0,23.7692,23.8734,23.7646,23.8734,122600.0
2011-03-30 11:00:00,52.69,52.7,52.51,52.53,107100.0,23.8688,23.8734,23.7873,23.7964,107100.0
2011-03-30 11:30:00,52.51,52.58,52.49,52.52,104100.0,23.7873,23.819,23.7782,23.7918,104100.0
2011-03-30 12:00:00,52.53,52.62,52.5,52.6,126200.0,23.7964,23.8371,23.7828,23.8281,126200.0
2011-03-30 12:30:00,52.6,52.62,52.56,52.57,80500.0,23.8281,23.8371,23.8099,23.8145,80500.0
2011-03-30 13:00:00,52.58,52.65,52.55,52.55,83200.0,23.819,23.8507,23.8054,23.8054,83200.0
2011-03-30 13:30:00,52.57,52.64,52.57,52.62,42400.0,23.8145,23.8462,23.8145,23.8371,42400.0
2011-03-30 14:00:00,52.63,52.72,52.63,52.67,92000.0,23.8417,23.8824,23.8417,23.8598,92000.0
2011-03-30 14:30:00,52.68,52.69,52.6,52.64,88300.0,23.8643,23.8688,23.8281,23.8462,88300.0
2011-03-30 15:00:00,52.64,52.71,52.62,52.62,171900.0,23.8462,23.8779,23.8371,23.8371,171900.0
2011-03-30 15:30:00,52.62,52.68,52.56,52.67,396200.0,23.8371,23.8643,23.8099,23.8598,396200.0
2011-03-31 09:30:00,51.63,51.95,51.62,51.8,391800.0,23.3887,23.5336,23.3841,23.4657,391800.0
2011-03-31 10:00:00,51.8,51.91,51.71,51.83,231800.0,23.4657,23.5155,23.4249,23.4793,231800.0
2011-03-31 10:30:00,51.84,51.93,51.7,51.74,291900.0,23.4838,23.5246,23.4204,23.4385,291900.0
2011-03-31 11:00:00,51.75,51.8,51.65,51.66,258900.0,23.443,23.4657,23.3977,23.4022,258900.0
2011-03-31 11:30:00,51.67,51.71,51.5,51.68,369700.0,23.4068,23.4249,23.3298,23.4113,369700.0
2011-03-31 12:00:00,51.68,51.78,51.66,51.77,84000.0,23.4113,23.4566,23.4022,23.4521,84000.0
2011-03-31 12:30:00,51.77,51.79,51.74,51.79,82200.0,23.4521,23.4611,23.4385,23.4611,82200.0
2011-03-31 13:00:00,51.79,51.81,51.71,51.77,53500.0,23.4611,23.4702,23.4249,23.4521,53500.0
2011-03-31 13:30:00,51.76,51.81,51.75,51.81,72700.0,23.4475,23.4702,23.443,23.4702,72700.0
2011-03-31 14:00:00,51.81,51.83,51.75,51.75,56000.0,23.4702,23.4793,23.443,23.443,56000.0
2011-03-31 14:30:00,51.76,51.82,51.74,51.82,77300.0,23.4475,23.4747,23.4385,23.4747,77300.0
2011-03-31 15:00:00,51.8,51.86,51.75,51.85,222500.0,23.4657,23.4928,23.443,23.4883,222500.0
2011-03-31 15:30:00,51.85,51.9,51.81,51.82,600300.0,23.4883,23.511,23.4702,23.4747,600300.0
2011-04-01 09:30:00,52.23,52.28,51.99,52.14,188400.0,23.6605,23.6831,23.5517,23.6197,188400.0
2011-04-01 10:00:00,52.13,52.37,52.11,52.37,284100.0,23.6152,23.7239,23.6061,23.7239,284100.0
2011-04-01 10:30:00,52.38,52.46,52.28,52.33,227500.0,23.7284,23.7646,23.6831,23.7058,227500.0
2011-04-01 11:00:00,52.33,52.6,52.27,52.57,267300.0,23.7058,23.8281,23.6786,23.8145,267300.0
2011-04-01 11:30:00,52.58,52.65,52.54,52.64,137100.0,23.819,23.8507,23.8009,23.8462,137100.0
2011-04-01 12:00:00,52.64,52.65,52.53,52.55,67500.0,23.8462,23.8507,23.7964,23.8054,67500.0
2011-04-01 12:30:00,52.54,52.56,52.49,52.51,62100.0,23.8009,23.8099,23.7782,23.7873,62100.0
2011-04-01 13:00:00,52.51,52.56,52.49,52.53,42800.0,23.7873,23.8099,23.7782,23.7964,42800.0
2011-04-01 13:30:00,52.53,52.56,52.5,52.54,38800.0,23.7964,23.8099,23.7828,23.8009,38800.0
2011-04-01 14:00:00,52.54,52.62,52.54,52.61,33800.0,23.8009,23.8371,23.8009,23.8326,33800.0
2011-04-01 14:30:00,52.61,52.62,52.48,52.5,66600.0,23.8326,23.8371,23.7737,23.7828,66600.0
2011-04-01 15:00:00,52.49,52.53,52.4,52.45,133200.0,23.7782,23.7964,23.7375,23.7601,133200.0
2011-04-01 15:30:00,52.46,52.55,52.41,52.54,314400.0,23.7646,23.8054,23.742,23.8009,314400.0
2011-04-04 09:30:00,52.56,52.63,52.36,52.4,140500.0,23.8099,23.8417,23.7193,23.7375,140500.0
2011-04-04 10:00:00,52.4,52.41,52.27,52.31,280600.0,23.7375,23.742,23.6786,23.6967,280600.0
2011-04-04 10:30:00,52.32,52.44,52.21,52.21,179700.0,23.7012,23.7556,23.6514,23.6514,179700.0
2011-04-04 11:00:00,52.22,52.31,52.16,52.24,153300.0,23.6559,23.6967,23.6287,23.665,153300.0
2011-04-04 11:30:00,52.24,52.3,52.2,52.27,98600.0,23.665,23.6922,23.6469,23.6786,98600.0
2011-04-04 12:00:00,52.27,52.29,52.25,52.27,51300.0,23.6786,23.6876,23.6695,23.6786,51300.0
2011-04-04 12:30:00,52.27,52.28,52.1,52.1,117700.0,23.6786,23.6831,23.6016,23.6016,117700.0
2011-04-04 13:00:00,52.11,52.15,52.08,52.15,149300.0,23.6061,23.6242,23.5925,23.6242,149300.0
2011-04-04 13:30:00,52.14,52.16,52.09,52.13,77000.0,23.6197,23.6287,23.597,23.6152,77000.0
2011-04-04 14:00:00,52.13,52.27,52.11,52.25,66400.0,23.6152,23.6786,23.6061,23.6695,66400.0
2011-04-04 14:30:00,52.25,52.37,52.23,52.3,162400.0,23.6695,23.7239,23.6605,23.6922,162400.0
2011-04-04 15:00:00,52.3,52.43,52.27,52.4,117500.0,23.6922,23.7511,23.6786,23.7375,117500.0
2011-04-04 15:30:00,52.4,52.41,52.33,52.4,342900.0,23.7375,23.742,23.7058,23.7375,342900.0
2011-04-05 09:30:00,52.64,52.69,52.46,52.52,393000.0,23.8462,23.8688,23.7646,23.7918,393000.0
2011-04-05 10:00:00,52.52,52.57,52.44,52.5,205400.0,23.7918,23.8145,23.7556,23.7828,205400.0
2011-04-05 10:30:00,52.51,52.55,52.48,52.51,551600.0,23.7873,23.8054,23.7737,23.7873,551600.0
2011-04-05 11:00:00,52.5,52.65,52.47,52.57,1427900.0,23.7828,23.8507,23.7692,23.8145,1427900.0
2011-04-05 11:30:00,52.57,52.8,52.49,52.78,620400.0,23.8145,23.9187,23.7782,23.9096,620400.0
2011-04-05 12:00:00,52.78,52.81,52.71,52.73,56500.0,23.9096,23.9232,23.8779,23.887,56500.0
2011-04-05 12:30:00,52.74,52.76,52.72,52.75,24800.0,23.8915,23.9005,23.8824,23.896,24800.0
2011-04-05 13:00:00,52.76,52.8,52.74,52.78,37600.0,23.9005,23.9187,23.8915,23.9096,37600.0
2011-04-05 13:30:00,52.78,52.79,52.73,52.74,52300.0,23.9096,23.9141,23.887,23.8915,52300.0
2011-04-05 14:00:00,52.75,52.79,52.7,52.75,76500.0,23.896,23.9141,23.8734,23.896,76500.0
2011-04-05 14:30:00,52.74,52.75,52.66,52.74,60700.0,23.8915,23.896,23.8552,23.8915,60700.0
2011-04-05 15:00:00,52.73,52.74,52.66,52.71,85000.0,23.887,23.8915,23.8552,23.8779,85000.0
2011-04-05 15:30:00,52.71,52.76,52.66,52.74,271000.0,23.8779,23.9005,23.8552,23.8915,271000.0
2011-04-06 09:30:00,54.2,54.22,53.89,53.9,590600.0,24.5529,24.5619,24.4124,24.417,590600.0
2011-04-06 10:00:00,53.9,53.97,53.83,53.93,340200.0,24.417,24.4487,24.3853,24.4306,340200.0
2011-04-06 10:30:00,53.93,54.17,53.89,54.14,254500.0,24.4306,24.5393,24.4124,24.5257,254500.0
2011-04-06 11:00:00,54.13,54.15,53.79,53.89,322300.0,24.5212,24.5302,24.3671,24.4124,322300.0
2011-04-06 11:30:00,53.88,53.92,53.73,53.74,131500.0,24.4079,24.426,24.34,24.3445,131500.0
2011-04-06 12:00:00,53.73,53.78,53.69,53.72,97900.0,24.34,24.3626,24.3218,24.3354,97900.0
2011-04-06 12:30:00,53.73,53.79,53.71,53.77,47100.0,24.34,24.3671,24.3309,24.3581,47100.0
2011-04-06 13:00:00,53.77,53.83,53.77,53.82,46100.0,24.3581,24.3853,24.3581,24.3807,46100.0
2011-04-06 13:30:00,53.82,53.87,53.73,53.79,121600.0,24.3807,24.4034,24.34,24.3671,121600.0
2011-04-06 14:00:00,53.78,53.91,53.74,53.91,216300.0,24.3626,24.4215,24.3445,24.4215,216300.0
2011-04-06 14:30:00,53.91,53.97,53.89,53.91,80500.0,24.4215,24.4487,24.4124,24.4215,80500.0
2011-04-06 15:00:00,53.93,54.0,53.91,53.94,231700.0,24.4306,24.4623,24.4215,24.4351,231700.0
2011-04-06 15:30:00,53.94,53.97,53.88,53.9,667200.0,24.4351,24.4487,24.4079,24.417,667200.0
2011-04-07 09:30:00,54.53,54.6,54.34,54.57,675400.0,24.7024,24.7341,24.6163,24.7205,675400.0
2011-04-07 10:00:00,54.58,54.68,54.55,54.66,250600.0,24.725,24.7703,24.7114,24.7613,250600.0
2011-04-07 10:30:00,54.66,54.66,54.26,54.53,441700.0,24.7613,24.7613,24.5801,24.7024,441700.0
2011-04-07 11:00:00,54.52,54.61,54.34,54.44,132700.0,24.6978,24.7386,24.6163,24.6616,132700.0
2011-04-07 11:30:00,54.45,54.46,54.33,54.45,95800.0,24.6661,24.6707,24.6118,24.6661,95800.0
2011-04-07 12:00:00,54.43,54.55,54.42,54.53,128200.0,24.6571,24.7114,24.6525,24.7024,128200.0
2011-04-07 12:30:00,54.53,54.58,54.51,54.53,52100.0,24.7024,24.725,24.6933,24.7024,52100.0
2011-04-07 13:00:00,54.54,54.54,54.37,54.37,118200.0,24.7069,24.7069,24.6299,24.6299,118200.0
2011-04-07 13:30:00,54.37,54.45,54.29,54.4,153400.0,24.6299,24.6661,24.5936,24.6435,153400.0
2011-04-07 14:00:00,54.42,54.44,54.37,54.41,199400.0,24.6525,24.6616,24.6299,24.648,199400.0
2011-04-07 14:30:00,54.42,54.54,54.41,54.54,140200.0,24.6525,24.7069,24.648,24.7069,140200.0
2011-04-07 15:00:00,54.53,54.6,54.5,54.51,194300.0,24.7024,24.7341,24.6888,24.6933,194300.0
2011-04-07 15:30:00,54.52,54.63,54.46,54.59,524800.0,24.6978,24.7477,24.6707,24.7295,524800.0
2011-04-08 09:30:00,54.78,54.81,54.41,54.53,201700.0,24.8156,24.8292,24.648,24.7024,201700.0
2011-04-08 10:00:00,54.52,54.56,54.29,54.38,132200.0,24.6978,24.716,24.5936,24.6344,132200.0
2011-04-08 10:30:00,54.38,54.48,54.3,54.3,105000.0,24.6344,24.6797,24.5982,24.5982,105000.0
2011-04-08 11:00:00,54.29,54.44,54.25,54.31,140700.0,24.5936,24.6616,24.5755,24.6027,140700.0
2011-04-08 11:30:00,54.3,54.39,54.26,54.37,80800.0,24.5982,24.6389,24.5801,24.6299,80800.0
2011-04-08 12:00:00,54.37,54.41,54.35,54.36,47200.0,24.6299,24.648,24.6208,24.6254,47200.0
2011-04-08 12:30:00,54.35,54.4,54.35,54.36,58900.0,24.6208,24.6435,24.6208,24.6254,58900.0
2011-04-08 13:00:00,54.37,54.4,54.33,54.34,59500.0,24.6299,24.6435,24.6118,24.6163,59500.0
2011-04-08 13:30:00,54.35,54.39,54.32,54.37,86900.0,24.6208,24.6389,24.6072,24.6299,86900.0
2011-04-08 14:00:00,54.38,54.38,54.15,54.17,183800.0,24.6344,24.6344,24.5302,24.5393,183800.0
2011-04-08 14:30:00,54.18,54.19,54.05,54.11,247000.0,24.5438,24.5483,24.4849,24.5121,247000.0
2011-04-08 15:00:00,54.11,54.23,54.1,54.22,134900.0,24.5121,24.5665,24.5076,24.5619,134900.0
2011-04-08 15:30:00,54.22,54.35,54.19,54.35,301400.0,24.5619,24.6208,24.5483,24.6208,301400.0
2011-04-11 09:30:00,54.01,54.27,54.01,54.19,128300.0,24.4668,24.5846,24.4668,24.5483,128300.0
2011-04-11 10:00:00,54.19,54.22,53.94,54.04,127400.0,24.5483,24.5619,24.4351,24.4804,127400.0
2011-04-11 10:30:00,54.02,54.14,53.97,54.1,107500.0,24.4713,24.5257,24.4487,24.5076,107500.0
2011-04-11 11:00:00,54.1,54.1,53.96,54.03,92700.0,24.5076,24.5076,24.4442,24.4759,92700.0
2011-04-11 11:30:00,54.02,54.07,53.98,53.98,79100.0,24.4713,24.494,24.4532,24.4532,79100.0
2011-04-11 12:00:00,53.99,54.02,53.95,53.99,41000.0,24.4577,24.4713,24.4396,24.4577,41000.0
2011-04-11 12:30:00,53.99,54.0,53.91,53.92,53300.0,24.4577,24.4623,24.4215,24.426,53300.0
2011-04-11 13:00:00,53.92,53.97,53.9,53.94,85100.0,24.426,24.4487,24.417,24.4351,85100.0
2011-04-11 13:30:00,53.94,54.01,53.94,53.98,82000.0,24.4351,24.4668,24.4351,24.4532,82000.0
2011-04-11 14:00:00,53.98,53.98,53.93,53.97,84600.0,24.4532,24.4532,24.4306,24.4487,84600.0
2011-04-11 14:30:00,53.97,53.99,53.89,53.91,79900.0,24.4487,24.4577,24.4124,24.4215,79900.0
2011-04-11 15:00:00,53.91,53.92,53.83,53.88,105100.0,24.4215,24.426,24.3853,24.4079,105100.0
2011-04-11 15:30:00,53.89,54.03,53.88,54.01,199500.0,24.4124,24.4759,24.4079,24.4668,199500.0
2011-04-12 09:30:00,53.55,53.67,53.31,53.37,165300.0,24.2584,24.3128,24.1497,24.1769,165300.0
2011-04-12 10:00:00,53.36,53.39,53.21,53.33,214600.0,24.1724,24.1859,24.1044,24.1588,214600.0
2011-04-12 10:30:00,53.33,53.33,53.18,53.2,122500.0,24.1588,24.1588,24.0908,24.0999,122500.0
2011-04-12 11:00:00,53.19,53.24,53.04,53.19,172700.0,24.0953,24.118,24.0274,24.0953,172700.0
2011-04-12 11:30:00,53.19,53.39,53.15,53.38,123500.0,24.0953,24.1859,24.0772,24.1814,123500.0
2011-04-12 12:00:00,53.38,53.42,53.34,53.4,145000.0,24.1814,24.1995,24.1633,24.1905,145000.0
2011-04-12 12:30:00,53.4,53.43,53.28,53.38,90600.0,24.1905,24.2041,24.1361,24.1814,90600.0
2011-04-12 13:00:00,53.38,53.4,53.28,53.39,35400.0,24.1814,24.1905,24.1361,24.1859,35400.0
2011-04-12 13:30:00,53.4,53.49,53.4,53.42,86900.0,24.1905,24.2312,24.1905,24.1995,86900.0
2011-04-12 14:00:00,53.42,53.53,53.42,53.51,75200.0,24.1995,24.2494,24.1995,24.2403,75200.0
2011-04-12 14:30:00,53.52,53.55,53.44,53.48,125700.0,24.2448,24.2584,24.2086,24.2267,125700.0
2011-04-12 15:00:00,53.49,53.52,53.38,53.41,136500.0,24.2312,24.2448,24.1814,24.195,136500.0
2011-04-12 15:30:00,53.42,53.51,53.36,53.47,292000.0,24.1995,24.2403,24.1724,24.2222,292000.0
2011-04-13 09:30:00,54.05,54.1,53.8,53.82,217100.0,24.4849,24.5076,24.3717,24.3807,217100.0
2011-04-13 10:00:00,53.81,53.97,53.77,53.96,105300.0,24.3762,24.4487,24.3581,24.4442,105300.0
2011-04-13 10:30:00,53.96,54.08,53.89,54.01,96200.0,24.4442,24.4985,24.4124,24.4668,96200.0
2011-04-13 11:00:00,54.0,54.02,53.83,53.89,77300.0,24.4623,24.4713,24.3853,24.4124,77300.0
2011-04-13 11:30:00,53.87,53.89,53.74,53.74,94300.0,24.4034,24.4124,24.3445,24.3445,94300.0
2011-04-13 12:00:00,53.74,53.82,53.72,53.78,75100.0,24.3445,24.3807,24.3354,24.3626,75100.0
2011-04-13 12:30:00,53.77,53.78,53.64,53.72,90000.0,24.3581,24.3626,24.2992,24.3354,90000.0
2011-04-13 13:00:00,53.71,53.73,53.65,53.66,82400.0,24.3309,24.34,24.3037,24.3083,82400.0
2011-04-13 13:30:00,53.65,53.67,53.59,53.65,51000.0,24.3037,24.3128,24.2765,24.3037,51000.0
2011-04-13 14:00:00,53.65,53.72,53.56,53.71,60500.0,24.3037,24.3354,24.263,24.3309,60500.0
2011-04-13 14:30:00,53.71,53.82,53.68,53.75,108900.0,24.3309,24.3807,24.3173,24.349,108900.0
2011-04-13 15:00:00,53.76,53.85,53.76,53.78,113100.0,24.3536,24.3943,24.3536,24.3626,113100.0
2011-04-13 15:30:00,53.78,53.83,53.7,53.75,220500.0,24.3626,24.3853,24.3264,24.349,220500.0
2011-04-14 09:30:00,53.28,53.31,53.03,53.17,235500.0,24.1361,24.1497,24.0229,24.0863,235500.0
2011-04-14 10:00:00,53.17,53.4,53.14,53.36,166100.0,24.0863,24.1905,24.0727,24.1724,166100.0
2011-04-14 10:30:00,53.36,53.5,53.36,53.42,107700.0,24.1724,24.2358,24.1724,24.1995,107700.0
2011-04-14 11:00:00,53.43,53.48,53.35,53.36,94100.0,24.2041,24.2267,24.1678,24.1724,94100.0
2011-04-14 11:30:00,53.38,53.4,53.29,53.33,88000.0,24.1814,24.1905,24.1406,24.1588,88000.0
2011-04-14 12:00:00,53.34,53.45,53.31,53.42,66400.0,24.1633,24.2131,24.1497,24.1995,66400.0
2011-04-14 12:30:00,53.42,53.49,53.42,53.46,40600.0,24.1995,24.2312,24.1995,24.2177,40600.0
2011-04-14 13:00:00,53.46,53.48,53.39,53.4,28200.0,24.2177,24.2267,24.1859,24.1905,28200.0
2011-04-14 13:30:00,53.4,53.42,53.37,53.38,42800.0,24.1905,24.1995,24.1769,24.1814,42800.0
2011-04-14 14:00:00,53.39,53.44,53.39,53.42,29800.0,24.1859,24.2086,24.1859,24.1995,29800.0
2011-04-14 14:30:00,53.42,53.46,53.4,53.43,61000.0,24.1995,24.2177,24.1905,24.2041,61000.0
2011-04-14 15:00:00,53.43,53.57,53.41,53.53,118700.0,24.2041,24.2675,24.195,24.2494,118700.0
2011-04-14 15:30:00,53.53,53.61,53.5,53.55,393600.0,24.2494,24.2856,24.2358,24.2584,393600.0
2011-04-15 09:30:00,53.37,53.38,53.13,53.23,136100.0,24.1769,24.1814,24.0682,24.1135,136100.0
2011-04-15 10:00:00,53.24,53.46,53.23,53.28,127000.0,24.118,24.2177,24.1135,24.1361,127000.0
2011-04-15 10:30:00,53.29,53.33,53.18,53.21,89200.0,24.1406,24.1588,24.0908,24.1044,89200.0
2011-04-15 11:00:00,53.23,53.36,53.2,53.27,95500.0,24.1135,24.1724,24.0999,24.1316,95500.0
2011-04-15 11:30:00,53.28,53.41,53.25,53.41,84700.0,24.1361,24.195,24.1225,24.195,84700.0
2011-04-15 12:00:00,53.4,53.52,53.4,53.45,46400.0,24.1905,24.2448,24.1905,24.2131,46400.0
2011-04-15 12:30:00,53.46,53.48,53.43,53.48,61900.0,24.2177,24.2267,24.2041,24.2267,61900.0
2011-04-15 13:00:00,53.48,53.49,53.4,53.4,12400.0,24.2267,24.2312,24.1905,24.1905,12400.0
2011-04-15 13:30:00,53.4,53.4,53.34,53.38,19500.0,24.1905,24.1905,24.1633,24.1814,19500.0
2011-04-15 14:00:00,53.38,53.39,53.33,53.37,27300.0,24.1814,24.1859,24.1588,24.1769,27300.0
2011-04-15 14:30:00,53.36,53.38,53.33,53.36,23400.0,24.1724,24.1814,24.1588,24.1724,23400.0
2011-04-15 15:00:00,53.35,53.38,53.3,53.33,57900.0,24.1678,24.1814,24.1452,24.1588,57900.0
2011-04-15 15:30:00,53.34,53.37,53.28,53.33,235700.0,24.1633,24.1769,24.1361,24.1588,235700.0
2011-04-18 09:30:00,52.24,52.51,52.19,52.26,436000.0,23.665,23.7873,23.6423,23.674,436000.0
2011-04-18 10:00:00,52.25,52.33,52.1,52.27,319100.0,23.6695,23.7058,23.6016,23.6786,319100.0
2011-04-18 10:30:00,52.27,52.37,51.97,51.98,201800.0,23.6786,23.7239,23.5427,23.5472,201800.0
2011-04-18 11:00:00,51.99,52.38,51.85,52.34,225900.0,23.5517,23.7284,23.4883,23.7103,225900.0
2011-04-18 11:30:00,52.34,52.35,52.2,52.3,155200.0,23.7103,23.7148,23.6469,23.6922,155200.0
2011-04-18 12:00:00,52.3,52.42,52.29,52.36,54000.0,23.6922,23.7465,23.6876,23.7193,54000.0
2011-04-18 12:30:00,52.36,52.43,52.31,52.38,96400.0,23.7193,23.7511,23.6967,23.7284,96400.0
2011-04-18 13:00:00,52.39,52.4,52.34,52.37,35800.0,23.7329,23.7375,23.7103,23.7239,35800.0
2011-04-18 13:30:00,52.37,52.42,52.37,52.41,34700.0,23.7239,23.7465,23.7239,23.742,34700.0
2011-04-18 14:00:00,52.4,52.44,52.39,52.41,87600.0,23.7375,23.7556,23.7329,23.742,87600.0
2011-04-18 14:30:00,52.42,52.56,52.42,52.48,101600.0,23.7465,23.8099,23.7465,23.7737,101600.0
2011-04-18 15:00:00,52.49,52.61,52.41,52.55,137700.0,23.7782,23.8326,23.742,23.8054,137700.0
2011-04-18 15:30:00,52.56,52.63,52.5,52.59,363300.0,23.8099,23.8417,23.7828,23.8235,363300.0
2011-04-19 09:30:00,52.45,52.54,52.29,52.37,155100.0,23.7601,23.8009,23.6876,23.7239,155100.0
2011-04-19 10:00:00,52.37,52.47,52.3,52.45,86100.0,23.7239,23.7692,23.6922,23.7601,86100.0
2011-04-19 10:30:00,52.46,52.48,52.35,52.36,73400.0,23.7646,23.7737,23.7148,23.7193,73400.0
2011-04-19 11:00:00,52.36,52.39,52.22,52.28,104000.0,23.7193,23.7329,23.6559,23.6831,104000.0
2011-04-19 11:30:00,52.29,52.64,52.25,52.64,855500.0,23.6876,23.8462,23.6695,23.8462,855500.0
2011-04-19 12:00:00,52.64,52.74,52.57,52.62,210900.0,23.8462,23.8915,23.8145,23.8371,210900.0
2011-04-19 12:30:00,52.62,52.69,52.61,52.66,55600.0,23.8371,23.8688,23.8326,23.8552,55600.0
2011-04-19 13:00:00,52.66,52.71,52.66,52.68,62700.0,23.8552,23.8779,23.8552,23.8643,62700.0
2011-04-19 13:30:00,52.68,52.78,52.67,52.72,165000.0,23.8643,23.9096,23.8598,23.8824,165000.0
2011-04-19 14:00:00,52.73,52.76,52.71,52.71,97000.0,23.887,23.9005,23.8779,23.8779,97000.0
2011-04-19 14:30:00,52.7,52.75,52.69,52.72,76000.0,23.8734,23.896,23.8688,23.8824,76000.0
2011-04-19 15:00:00,52.72,52.82,52.66,52.68,134100.0,23.8824,23.9277,23.8552,23.8643,134100.0
2011-04-19 15:30:00,52.67,52.73,52.63,52.71,267800.0,23.8598,23.887,23.8417,23.8779,267800.0
2011-04-20 09:30:00,53.43,53.44,53.26,53.38,314500.0,24.2041,24.2086,24.1271,24.1814,314500.0
2011-04-20 10:00:00,53.39,53.65,53.35,53.45,327300.0,24.1859,24.3037,24.1678,24.2131,327300.0
2011-04-20 10:30:00,53.44,53.55,53.3,53.53,219800.0,24.2086,24.2584,24.1452,24.2494,219800.0
2011-04-20 11:00:00,53.54,53.54,53.22,53.33,203100.0,24.2539,24.2539,24.1089,24.1588,203100.0
2011-04-20 11:30:00,53.32,53.52,53.32,53.49,158400.0,24.1542,24.2448,24.1542,24.2312,158400.0
2011-04-20 12:00:00,53.49,53.59,53.43,53.55,122200.0,24.2312,24.2765,24.2041,24.2584,122200.0
2011-04-20 12:30:00,53.54,53.54,53.44,53.45,86700.0,24.2539,24.2539,24.2086,24.2131,86700.0
2011-04-20 13:00:00,53.45,53.49,53.39,53.44,70900.0,24.2131,24.2312,24.1859,24.2086,70900.0
2011-04-20 13:30:00,53.44,53.45,53.37,53.45,63100.0,24.2086,24.2131,24.1769,24.2131,63100.0
2011-04-20 14:00:00,53.45,53.46,53.37,53.37,79500.0,24.2131,24.2177,24.1769,24.1769,79500.0
2011-04-20 14:30:00,53.38,53.48,53.38,53.46,62200.0,24.1814,24.2267,24.1814,24.2177,62200.0
2011-04-20 15:00:00,53.46,53.48,53.44,53.47,106000.0,24.2177,24.2267,24.2086,24.2222,106000.0
2011-04-20 15:30:00,53.47,53.51,53.42,53.46,329700.0,24.2222,24.2403,24.1995,24.2177,329700.0
2011-04-21 09:30:00,54.4,54.41,54.25,54.28,379600.0,24.6435,24.648,24.5755,24.5891,379600.0
2011-04-21 10:00:00,54.28,54.4,54.23,54.34,315000.0,24.5891,24.6435,24.5665,24.6163,315000.0
2011-04-21 10:30:00,54.35,54.48,54.28,54.47,175700.0,24.6208,24.6797,24.5891,24.6752,175700.0
2011-04-21 11:00:00,54.46,54.54,54.39,54.54,196300.0,24.6707,24.7069,24.6389,24.7069,196300.0
2011-04-21 11:30:00,54.52,54.58,54.49,54.52,105800.0,24.6978,24.725,24.6842,24.6978,105800.0
2011-04-21 12:00:00,54.53,54.55,54.51,54.52,67600.0,24.7024,24.7114,24.6933,24.6978,67600.0
2011-04-21 12:30:00,54.52,54.54,54.5,54.5,62700.0,24.6978,24.7069,24.6888,24.6888,62700.0
2011-04-21 13:00:00,54.5,54.51,54.4,54.42,51200.0,24.6888,24.6933,24.6435,24.6525,51200.0
2011-04-21 13:30:00,54.42,54.42,54.38,54.39,27500.0,24.6525,24.6525,24.6344,24.6389,27500.0
2011-04-21 14:00:00,54.39,54.41,54.37,54.38,41800.0,24.6389,24.648,24.6299,24.6344,41800.0
2011-04-21 14:30:00,54.38,54.39,54.31,54.32,65600.0,24.6344,24.6389,24.6027,24.6072,65600.0
2011-04-21 15:00:00,54.32,54.33,54.22,54.23,98500.0,24.6072,24.6118,24.5619,24.5665,98500.0
2011-04-21 15:30:00,54.22,54.4,54.2,54.36,410900.0,24.5619,24.6435,24.5529,24.6254,410900.0
2011-04-25 09:30:00,54.24,54.34,54.12,54.27,55500.0,24.571,24.6163,24.5166,24.5846,55500.0
2011-04-25 10:00:00,54.28,54.35,54.24,54.26,86900.0,24.5891,24.6208,24.571,24.5801,86900.0
2011-04-25 10:30:00,54.26,54.33,54.22,54.26,47700.0,24.5801,24.6118,24.5619,24.5801,47700.0
2011-04-25 11:00:00,54.26,54.29,54.2,54.27,54500.0,24.5801,24.5936,24.5529,24.5846,54500.0
2011-04-25 11:30:00,54.27,54.35,54.26,54.32,24700.0,24.5846,24.6208,24.5801,24.6072,24700.0
2011-04-25 12:00:00,54.31,54.33,54.31,54.33,12000.0,24.6027,24.6118,24.6027,24.6118,12000.0
2011-04-25 12:30:00,54.34,54.34,54.28,54.3,50600.0,24.6163,24.6163,24.5891,24.5982,50600.0
2011-04-25 13:00:00,54.3,54.34,54.28,54.28,58900.0,24.5982,24.6163,24.5891,24.5891,58900.0
2011-04-25 13:30:00,54.28,54.34,54.27,54.32,34000.0,24.5891,24.6163,24.5846,24.6072,34000.0
2011-04-25 14:00:00,54.32,54.4,54.31,54.4,42300.0,24.6072,24.6435,24.6027,24.6435,42300.0
2011-04-25 14:30:00,54.39,54.41,54.34,54.36,60000.0,24.6389,24.648,24.6163,24.6254,60000.0
2011-04-25 15:00:00,54.35,54.36,54.29,54.33,84500.0,24.6208,24.6254,24.5936,24.6118,84500.0
2011-04-25 15:30:00,54.33,54.35,54.26,54.29,144400.0,24.6118,24.6208,24.5801,24.5936,144400.0
2011-04-26 09:30:00,53.59,53.74,53.58,53.67,186300.0,24.2765,24.3445,24.272,24.3128,186300.0
2011-04-26 10:00:00,53.68,53.98,53.66,53.91,93000.0,24.3173,24.4532,24.3083,24.4215,93000.0
2011-04-26 10:30:00,53.91,54.1,53.83,54.06,123900.0,24.4215,24.5076,24.3853,24.4895,123900.0
2011-04-26 11:00:00,54.05,54.23,54.04,54.22,146700.0,24.4849,24.5665,24.4804,24.5619,146700.0
2011-04-26 11:30:00,54.22,54.24,54.16,54.21,88900.0,24.5619,24.571,24.5348,24.5574,88900.0
2011-04-26 12:00:00,54.2,54.26,54.18,54.2,58900.0,24.5529,24.5801,24.5438,24.5529,58900.0
2011-04-26 12:30:00,54.21,54.25,54.2,54.23,22400.0,24.5574,24.5755,24.5529,24.5665,22400.0
2011-04-26 13:00:00,54.22,54.29,54.22,54.27,43800.0,24.5619,24.5936,24.5619,24.5846,43800.0
2011-04-26 13:30:00,54.27,54.27,54.2,54.26,50700.0,24.5846,24.5846,24.5529,24.5801,50700.0
2011-04-26 14:00:00,54.26,54.36,54.25,54.36,64700.0,24.5801,24.6254,24.5755,24.6254,64700.0
2011-04-26 14:30:00,54.35,54.4,54.34,54.4,67300.0,24.6208,24.6435,24.6163,24.6435,67300.0
2011-04-26 15:00:00,54.4,54.45,54.34,54.35,106900.0,24.6435,24.6661,24.6163,24.6208,106900.0
2011-04-26 15:30:00,54.35,54.39,54.32,54.36,114600.0,24.6208,24.6389,24.6072,24.6254,114600.0
2011-04-27 09:30:00,54.5,54.6,54.4,54.55,134100.0,24.6888,24.7341,24.6435,24.7114,134100.0
2011-04-27 10:00:00,54.56,54.56,54.43,54.52,291000.0,24.716,24.716,24.6571,24.6978,291000.0
2011-04-27 10:30:00,54.52,54.52,54.18,54.2,126000.0,24.6978,24.6978,24.5438,24.5529,126000.0
2011-04-27 11:00:00,54.2,54.4,54.19,54.4,78600.0,24.5529,24.6435,24.5483,24.6435,78600.0
2011-04-27 11:30:00,54.39,54.41,54.3,54.33,120000.0,24.6389,24.648,24.5982,24.6118,120000.0
2011-04-27 12:00:00,54.33,54.39,54.29,54.39,92100.0,24.6118,24.6389,24.5936,24.6389,92100.0
2011-04-27 12:30:00,54.39,54.57,54.33,54.49,137400.0,24.6389,24.7205,24.6118,24.6842,137400.0
2011-04-27 13:00:00,54.5,54.5,54.4,54.47,61900.0,24.6888,24.6888,24.6435,24.6752,61900.0
2011-04-27 13:30:00,54.46,54.56,54.46,54.54,26400.0,24.6707,24.716,24.6707,24.7069,26400.0
2011-04-27 14:00:00,54.53,54.57,54.44,54.46,60900.0,24.7024,24.7205,24.6616,24.6707,60900.0
2011-04-27 14:30:00,54.46,54.6,54.43,54.59,74500.0,24.6707,24.7341,24.6571,24.7295,74500.0
2011-04-27 15:00:00,54.6,54.71,54.58,54.66,532000.0,24.7341,24.7839,24.725,24.7613,532000.0
2011-04-27 15:30:00,54.66,54.84,54.66,54.73,863600.0,24.7613,24.8428,24.7613,24.793,863600.0
2011-04-28 09:30:00,54.65,54.85,54.65,54.84,180700.0,24.7567,24.8473,24.7567,24.8428,180700.0
2011-04-28 10:00:00,54.84,54.85,54.69,54.74,112000.0,24.8428,24.8473,24.7748,24.7975,112000.0
2011-04-28 10:30:00,54.74,54.74,54.63,54.68,68500.0,24.7975,24.7975,24.7477,24.7703,68500.0
2011-04-28 11:00:00,54.68,54.75,54.53,54.54,135400.0,24.7703,24.802,24.7024,24.7069,135400.0
2011-04-28 11:30:00,54.55,54.58,54.4,54.46,99800.0,24.7114,24.725,24.6435,24.6707,99800.0
2011-04-28 12:00:00,54.46,54.58,54.43,54.58,110000.0,24.6707,24.725,24.6571,24.725,110000.0
2011-04-28 12:30:00,54.58,54.62,54.55,54.57,33900.0,24.725,24.7431,24.7114,24.7205,33900.0
2011-04-28 13:00:00,54.58,54.64,54.49,54.64,63600.0,24.725,24.7522,24.6842,24.7522,63600.0
2011-04-28 13:30:00,54.64,54.76,54.6,54.74,48100.0,24.7522,24.8066,24.7341,24.7975,48100.0
2011-04-28 14:00:00,54.75,54.82,54.74,54.76,75700.0,24.802,24.8337,24.7975,24.8066,75700.0
2011-04-28 14:30:00,54.75,54.83,54.75,54.81,90600.0,24.802,24.8383,24.802,24.8292,90600.0
2011-04-28 15:00:00,54.8,54.82,54.67,54.68,129800.0,24.8247,24.8337,24.7658,24.7703,129800.0
2011-04-28 15:30:00,54.67,54.79,54.64,54.68,438300.0,24.7658,24.8201,24.7522,24.7703,438300.0
2011-04-29 09:30:00,54.48,54.68,54.23,54.33,152000.0,24.6797,24.7703,24.5665,24.6118,152000.0
2011-04-29 10:00:00,54.32,54.35,54.28,54.29,74400.0,24.6072,24.6208,24.5891,24.5936,74400.0
2011-04-29 10:30:00,54.29,54.32,54.25,54.27,105200.0,24.5936,24.6072,24.5755,24.5846,105200.0
2011-04-29 11:00:00,54.27,54.45,54.25,54.37,138900.0,24.5846,24.6661,24.5755,24.6299,138900.0
2011-04-29 11:30:00,54.37,54.39,54.29,54.36,94000.0,24.6299,24.6389,24.5936,24.6254,94000.0
2011-04-29 12:00:00,54.36,54.46,54.34,54.42,46500.0,24.6254,24.6707,24.6163,24.6525,46500.0
2011-04-29 12:30:00,54.43,54.45,54.4,54.42,63300.0,24.6571,24.6661,24.6435,24.6525,63300.0
2011-04-29 13:00:00,54.43,54.46,54.4,54.44,66900.0,24.6571,24.6707,24.6435,24.6616,66900.0
2011-04-29 13:30:00,54.45,54.45,54.37,54.37,47300.0,24.6661,24.6661,24.6299,24.6299,47300.0
2011-04-29 14:00:00,54.38,54.45,54.37,54.41,54500.0,24.6344,24.6661,24.6299,24.648,54500.0
2011-04-29 14:30:00,54.42,54.46,54.39,54.4,95900.0,24.6525,24.6707,24.6389,24.6435,95900.0
2011-04-29 15:00:00,54.39,54.39,54.31,54.31,112900.0,24.6389,24.6389,24.6027,24.6027,112900.0
2011-04-29 15:30:00,54.32,54.49,54.32,54.44,260400.0,24.6072,24.6842,24.6072,24.6616,260400.0
2011-05-02 09:30:00,54.61,54.79,54.55,54.72,118900.0,24.7386,24.8201,24.7114,24.7884,118900.0
2011-05-02 10:00:00,54.73,54.86,54.73,54.86,114700.0,24.793,24.8519,24.793,24.8519,114700.0
2011-05-02 10:30:00,54.87,54.87,54.75,54.78,60000.0,24.8564,24.8564,24.802,24.8156,60000.0
2011-05-02 11:00:00,54.78,54.83,54.73,54.73,54500.0,24.8156,24.8383,24.793,24.793,54500.0
2011-05-02 11:30:00,54.72,54.73,54.64,54.66,72600.0,24.7884,24.793,24.7522,24.7613,72600.0
2011-05-02 12:00:00,54.65,54.7,54.48,54.5,113400.0,24.7567,24.7794,24.6797,24.6888,113400.0
2011-05-02 12:30:00,54.5,54.51,54.45,54.48,42600.0,24.6888,24.6933,24.6661,24.6797,42600.0
2011-05-02 13:00:00,54.47,54.53,54.47,54.52,45500.0,24.6752,24.7024,24.6752,24.6978,45500.0
2011-05-02 13:30:00,54.53,54.57,54.47,54.49,53600.0,24.7024,24.7205,24.6752,24.6842,53600.0
2011-05-02 14:00:00,54.49,54.56,54.46,54.49,52200.0,24.6842,24.716,24.6707,24.6842,52200.0
2011-05-02 14:30:00,54.5,54.52,54.43,54.45,74200.0,24.6888,24.6978,24.6571,24.6661,74200.0
2011-05-02 15:00:00,54.46,54.47,54.41,54.41,45900.0,24.6707,24.6752,24.648,24.648,45900.0
2011-05-02 15:30:00,54.41,54.42,54.34,54.4,187700.0,24.648,24.6525,24.6163,24.6435,187700.0
2011-05-03 09:30:00,54.35,54.43,54.18,54.35,120200.0,24.6208,24.6571,24.5438,24.6208,120200.0
2011-05-03 10:00:00,54.33,54.44,54.25,54.37,100800.0,24.6118,24.6616,24.5755,24.6299,100800.0
2011-05-03 10:30:00,54.39,54.53,54.33,54.52,188300.0,24.6389,24.7024,24.6118,24.6978,188300.0
2011-05-03 11:00:00,54.52,54.81,54.47,54.72,218100.0,24.6978,24.8292,24.6752,24.7884,218100.0
2011-05-03 11:30:00,54.71,54.74,54.62,54.67,47000.0,24.7839,24.7975,24.7431,24.7658,47000.0
2011-05-03 12:00:00,54.67,54.71,54.61,54.61,43700.0,24.7658,24.7839,24.7386,24.7386,43700.0
2011-05-03 12:30:00,54.61,54.65,54.55,54.56,47900.0,24.7386,24.7567,24.7114,24.716,47900.0
2011-05-03 13:00:00,54.56,54.59,54.5,54.5,37200.0,24.716,24.7295,24.6888,24.6888,37200.0
2011-05-03 13:30:00,54.5,54.54,54.4,54.44,34200.0,24.6888,24.7069,24.6435,24.6616,34200.0
2011-05-03 14:00:00,54.43,54.46,54.31,54.4,71200.0,24.6571,24.6707,24.6027,24.6435,71200.0
2011-05-03 14:30:00,54.39,54.4,54.28,54.28,68500.0,24.6389,24.6435,24.5891,24.5891,68500.0
2011-05-03 15:00:00,54.3,54.41,54.29,54.41,67500.0,24.5982,24.648,24.5936,24.648,67500.0
2011-05-03 15:30:00,54.4,54.47,54.34,54.45,138400.0,24.6435,24.6752,24.6163,24.6661,138400.0
2011-05-04 09:30:00,54.32,54.35,54.09,54.14,123200.0,24.6072,24.6208,24.503,24.5257,123200.0
2011-05-04 10:00:00,54.13,54.13,53.8,53.93,250400.0,24.5212,24.5212,24.3717,24.4306,250400.0
2011-05-04 10:30:00,53.92,53.99,53.71,53.97,176300.0,24.426,24.4577,24.3309,24.4487,176300.0
2011-05-04 11:00:00,53.99,54.11,53.72,53.81,186200.0,24.4577,24.5121,24.3354,24.3762,186200.0
2011-05-04 11:30:00,53.81,53.89,53.8,53.88,58800.0,24.3762,24.4124,24.3717,24.4079,58800.0
2011-05-04 12:00:00,53.88,53.9,53.76,53.79,142500.0,24.4079,24.417,24.3536,24.3671,142500.0
2011-05-04 12:30:00,53.8,53.85,53.76,53.82,53600.0,24.3717,24.3943,24.3536,24.3807,53600.0
2011-05-04 13:00:00,53.81,53.91,53.79,53.9,75700.0,24.3762,24.4215,24.3671,24.417,75700.0
2011-05-04 13:30:00,53.92,53.94,53.86,53.91,56400.0,24.426,24.4351,24.3989,24.4215,56400.0
2011-05-04 14:00:00,53.91,54.01,53.83,53.96,66600.0,24.4215,24.4668,24.3853,24.4442,66600.0
2011-05-04 14:30:00,53.96,54.01,53.92,53.96,81400.0,24.4442,24.4668,24.426,24.4442,81400.0
2011-05-04 15:00:00,53.97,54.04,53.9,54.02,150800.0,24.4487,24.4804,24.417,24.4713,150800.0
2011-05-04 15:30:00,54.01,54.02,53.93,53.97,368600.0,24.4668,24.4713,24.4306,24.4487,368600.0
2011-05-05 09:30:00,53.27,53.45,53.21,53.34,254700.0,24.1316,24.2131,24.1044,24.1633,254700.0
2011-05-05 10:00:00,53.33,53.4,53.14,53.14,253200.0,24.1588,24.1905,24.0727,24.0727,253200.0
2011-05-05 10:30:00,53.14,53.24,53.08,53.12,235800.0,24.0727,24.118,24.0455,24.0636,235800.0
2011-05-05 11:00:00,53.12,53.14,53.0,53.01,238200.0,24.0636,24.0727,24.0093,24.0138,238200.0
2011-05-05 11:30:00,53.01,53.24,52.98,53.11,298200.0,24.0138,24.118,24.0002,24.0591,298200.0
2011-05-05 12:00:00,53.12,53.46,53.12,53.46,267700.0,24.0636,24.2177,24.0636,24.2177,267700.0
2011-05-05 12:30:00,53.45,53.45,53.34,53.38,100000.0,24.2131,24.2131,24.1633,24.1814,100000.0
2011-05-05 13:00:00,53.38,53.44,53.36,53.41,35800.0,24.1814,24.2086,24.1724,24.195,35800.0
2011-05-05 13:30:00,53.41,53.42,53.27,53.37,99700.0,24.195,24.1995,24.1316,24.1769,99700.0
2011-05-05 14:00:00,53.37,53.38,53.24,53.38,116000.0,24.1769,24.1814,24.118,24.1814,116000.0
2011-05-05 14:30:00,53.38,53.45,53.19,53.2,166900.0,24.1814,24.2131,24.0953,24.0999,166900.0
2011-05-05 15:00:00,53.19,53.25,52.84,52.86,409200.0,24.0953,24.1225,23.9368,23.9458,409200.0
2011-05-05 15:30:00,52.85,53.17,52.84,53.15,749900.0,23.9413,24.0863,23.9368,24.0772,749900.0
2011-05-06 09:30:00,53.29,53.46,53.16,53.32,267500.0,24.1406,24.2177,24.0817,24.1542,267500.0
2011-05-06 10:00:00,53.34,53.39,53.12,53.27,227400.0,24.1633,24.1859,24.0636,24.1316,227400.0
2011-05-06 10:30:00,53.28,53.46,53.23,53.31,195400.0,24.1361,24.2177,24.1135,24.1497,195400.0
2011-05-06 11:00:00,53.31,53.72,53.31,53.57,184500.0,24.1497,24.3354,24.1497,24.2675,184500.0
2011-05-06 11:30:00,53.56,53.59,53.36,53.44,106600.0,24.263,24.2765,24.1724,24.2086,106600.0
2011-05-06 12:00:00,53.45,53.45,53.2,53.2,154300.0,24.2131,24.2131,24.0999,24.0999,154300.0
2011-05-06 12:30:00,53.2,53.29,53.02,53.07,211900.0,24.0999,24.1406,24.0183,24.041,211900.0
2011-05-06 13:00:00,53.07,53.08,52.81,52.93,275600.0,24.041,24.0455,23.9232,23.9776,275600.0
2011-05-06 13:30:00,52.92,52.93,52.73,52.77,146300.0,23.973,23.9776,23.887,23.9051,146300.0
2011-05-06 14:00:00,52.77,52.98,52.69,52.86,199600.0,23.9051,24.0002,23.8688,23.9458,199600.0
2011-05-06 14:30:00,52.86,52.89,52.68,52.79,230200.0,23.9458,23.9594,23.8643,23.9141,230200.0
2011-05-06 15:00:00,52.78,52.95,52.78,52.94,173300.0,23.9096,23.9866,23.9096,23.9821,173300.0
2011-05-06 15:30:00,52.94,53.12,52.93,53.03,428700.0,23.9821,24.0636,23.9776,24.0229,428700.0
2011-05-09 09:30:00,52.48,52.74,52.48,52.61,409600.0,23.7737,23.8915,23.7737,23.8326,409600.0
2011-05-09 10:00:00,52.61,52.66,52.47,52.52,201200.0,23.8326,23.8552,23.7692,23.7918,201200.0
2011-05-09 10:30:00,52.52,52.63,52.39,52.55,225600.0,23.7918,23.8417,23.7329,23.8054,225600.0
2011-05-09 11:00:00,52.55,52.93,52.55,52.8,280100.0,23.8054,23.9776,23.8054,23.9187,280100.0
2011-05-09 11:30:00,52.8,53.02,52.78,52.95,157300.0,23.9187,24.0183,23.9096,23.9866,157300.0
2011-05-09 12:00:00,52.95,53.13,52.95,53.03,169100.0,23.9866,24.0682,23.9866,24.0229,169100.0
2011-05-09 12:30:00,53.04,53.13,53.02,53.05,75500.0,24.0274,24.0682,24.0183,24.0319,75500.0
2011-05-09 13:00:00,53.04,53.1,52.98,53.02,65300.0,24.0274,24.0546,24.0002,24.0183,65300.0
2011-05-09 13:30:00,53.02,53.07,52.98,53.04,36700.0,24.0183,24.041,24.0002,24.0274,36700.0
2011-05-09 14:00:00,53.05,53.13,52.99,53.01,96200.0,24.0319,24.0682,24.0047,24.0138,96200.0
2011-05-09 14:30:00,53.02,53.13,53.01,53.04,118000.0,24.0183,24.0682,24.0138,24.0274,118000.0
2011-05-09 15:00:00,53.05,53.08,52.98,53.01,163700.0,24.0319,24.0455,24.0002,24.0138,163700.0
2011-05-09 15:30:00,53.01,53.09,52.99,53.01,328800.0,24.0138,24.05,24.0047,24.0138,328800.0
2011-05-10 09:30:00,53.6,53.67,53.5,53.64,205400.0,24.2811,24.3128,24.2358,24.2992,205400.0
2011-05-10 10:00:00,53.64,53.74,53.6,53.63,114800.0,24.2992,24.3445,24.2811,24.2947,114800.0
2011-05-10 10:30:00,53.62,53.74,53.53,53.66,117600.0,24.2901,24.3445,24.2494,24.3083,117600.0
2011-05-10 11:00:00,53.65,53.73,53.57,53.6,108700.0,24.3037,24.34,24.2675,24.2811,108700.0
2011-05-10 11:30:00,53.59,53.68,53.54,53.58,135300.0,24.2765,24.3173,24.2539,24.272,135300.0
2011-05-10 12:00:00,53.58,53.72,53.58,53.72,110100.0,24.272,24.3354,24.272,24.3354,110100.0
2011-05-10 12:30:00,53.73,53.77,53.7,53.7,65200.0,24.34,24.3581,24.3264,24.3264,65200.0
2011-05-10 13:00:00,53.69,53.69,53.58,53.59,75000.0,24.3218,24.3218,24.272,24.2765,75000.0
2011-05-10 13:30:00,53.59,53.7,53.58,53.7,31900.0,24.2765,24.3264,24.272,24.3264,31900.0
2011-05-10 14:00:00,53.7,53.7,53.61,53.62,57700.0,24.3264,24.3264,24.2856,24.2901,57700.0
2011-05-10 14:30:00,53.62,53.77,53.61,53.73,100600.0,24.2901,24.3581,24.2856,24.34,100600.0
2011-05-10 15:00:00,53.72,53.77,53.7,53.73,164300.0,24.3354,24.3581,24.3264,24.34,164300.0
2011-05-10 15:30:00,53.74,53.74,53.61,53.69,517500.0,24.3445,24.3445,24.2856,24.3218,517500.0
2011-05-11 09:30:00,53.42,53.43,53.17,53.23,142900.0,24.1995,24.2041,24.0863,24.1135,142900.0
2011-05-11 10:00:00,53.24,53.3,53.07,53.14,144400.0,24.118,24.1452,24.041,24.0727,144400.0
2011-05-11 10:30:00,53.13,53.13,52.87,52.93,215600.0,24.0682,24.0682,23.9504,23.9776,215600.0
2011-05-11 11:00:00,52.93,53.14,52.91,53.11,115500.0,23.9776,24.0727,23.9685,24.0591,115500.0
2011-05-11 11:30:00,53.11,53.16,52.91,52.96,63500.0,24.0591,24.0817,23.9685,23.9911,63500.0
2011-05-11 12:00:00,52.96,52.97,52.65,52.74,232800.0,23.9911,23.9957,23.8507,23.8915,232800.0
2011-05-11 12:30:00,52.74,52.87,52.7,52.81,130700.0,23.8915,23.9504,23.8734,23.9232,130700.0
2011-05-11 13:00:00,52.81,52.83,52.66,52.68,80100.0,23.9232,23.9323,23.8552,23.8643,80100.0
2011-05-11 13:30:00,52.69,52.72,52.58,52.66,101100.0,23.8688,23.8824,23.819,23.8552,101100.0
2011-05-11 14:00:00,52.66,52.71,52.59,52.64,78700.0,23.8552,23.8779,23.8235,23.8462,78700.0
2011-05-11 14:30:00,52.64,52.75,52.62,52.68,78000.0,23.8462,23.896,23.8371,23.8643,78000.0
2011-05-11 15:00:00,52.68,52.88,52.67,52.86,206100.0,23.8643,23.9549,23.8598,23.9458,206100.0
2011-05-11 15:30:00,52.86,52.94,52.72,52.93,456900.0,23.9458,23.9821,23.8824,23.9776,456900.0
2011-05-12 09:30:00,52.65,52.71,52.28,52.49,250700.0,23.8507,23.8779,23.6831,23.7782,250700.0
2011-05-12 10:00:00,52.47,52.5,52.31,52.44,261000.0,23.7692,23.7828,23.6967,23.7556,261000.0
2011-05-12 10:30:00,52.43,52.58,52.4,52.44,127000.0,23.7511,23.819,23.7375,23.7556,127000.0
2011-05-12 11:00:00,52.44,52.8,52.43,52.8,199000.0,23.7556,23.9187,23.7511,23.9187,199000.0
2011-05-12 11:30:00,52.81,52.84,52.64,52.66,79400.0,23.9232,23.9368,23.8462,23.8552,79400.0
2011-05-12 12:00:00,52.66,52.68,52.58,52.66,45500.0,23.8552,23.8643,23.819,23.8552,45500.0
2011-05-12 12:30:00,52.66,52.76,52.63,52.75,53900.0,23.8552,23.9005,23.8417,23.896,53900.0
2011-05-12 13:00:00,52.76,52.97,52.75,52.92,126000.0,23.9005,23.9957,23.896,23.973,126000.0
2011-05-12 13:30:00,52.93,52.95,52.86,52.87,124900.0,23.9776,23.9866,23.9458,23.9504,124900.0
2011-05-12 14:00:00,52.88,52.92,52.86,52.9,121700.0,23.9549,23.973,23.9458,23.964,121700.0
2011-05-12 14:30:00,52.9,52.93,52.75,52.78,68500.0,23.964,23.9776,23.896,23.9096,68500.0
2011-05-12 15:00:00,52.77,52.86,52.76,52.79,65200.0,23.9051,23.9458,23.9005,23.9141,65200.0
2011-05-12 15:30:00,52.78,52.9,52.73,52.84,140200.0,23.9096,23.964,23.887,23.9368,140200.0
2011-05-13 09:30:00,53.03,53.12,52.86,52.93,260000.0,24.0229,24.0636,23.9458,23.9776,260000.0
2011-05-13 10:00:00,52.93,52.99,52.8,52.9,201800.0,23.9776,24.0047,23.9187,23.964,201800.0
2011-05-13 10:30:00,52.89,52.96,52.68,52.7,280700.0,23.9594,23.9911,23.8643,23.8734,280700.0
2011-05-13 11:00:00,52.69,52.73,52.44,52.47,261300.0,23.8688,23.887,23.7556,23.7692,261300.0
2011-05-13 11:30:00,52.47,52.57,52.39,52.45,247100.0,23.7692,23.8145,23.7329,23.7601,247100.0
2011-05-13 12:00:00,52.45,52.5,52.22,52.36,267900.0,23.7601,23.7828,23.6559,23.7193,267900.0
2011-05-13 12:30:00,52.36,52.48,52.36,52.43,69000.0,23.7193,23.7737,23.7193,23.7511,69000.0
2011-05-13 13:00:00,52.43,52.51,52.39,52.44,83900.0,23.7511,23.7873,23.7329,23.7556,83900.0
2011-05-13 13:30:00,52.44,52.45,52.33,52.38,56600.0,23.7556,23.7601,23.7058,23.7284,56600.0
2011-05-13 14:00:00,52.38,52.59,52.37,52.52,106200.0,23.7284,23.8235,23.7239,23.7918,106200.0
2011-05-13 14:30:00,52.53,52.58,52.47,52.47,73800.0,23.7964,23.819,23.7692,23.7692,73800.0
2011-05-13 15:00:00,52.48,52.55,52.37,52.44,193800.0,23.7737,23.8054,23.7239,23.7556,193800.0
2011-05-13 15:30:00,52.43,52.55,52.4,52.53,525400.0,23.7511,23.8054,23.7375,23.7964,525400.0
2011-05-16 09:30:00,51.86,52.04,51.75,51.96,570200.0,23.4928,23.5744,23.443,23.5381,570200.0
2011-05-16 10:00:00,51.95,52.11,51.93,52.02,429200.0,23.5336,23.6061,23.5246,23.5653,429200.0
2011-05-16 10:30:00,52.01,52.18,51.93,52.16,217700.0,23.5608,23.6378,23.5246,23.6287,217700.0
2011-05-16 11:00:00,52.17,52.37,52.04,52.12,297100.0,23.6333,23.7239,23.5744,23.6106,297100.0
2011-05-16 11:30:00,52.12,52.17,52.05,52.11,156700.0,23.6106,23.6333,23.5789,23.6061,156700.0
2011-05-16 12:00:00,52.11,52.17,52.03,52.15,80400.0,23.6061,23.6333,23.5699,23.6242,80400.0
2011-05-16 12:30:00,52.16,52.26,52.04,52.05,103700.0,23.6287,23.674,23.5744,23.5789,103700.0
2011-05-16 13:00:00,52.05,52.06,52.0,52.03,67800.0,23.5789,23.5834,23.5563,23.5699,67800.0
2011-05-16 13:30:00,52.03,52.15,52.03,52.1,65400.0,23.5699,23.6242,23.5699,23.6016,65400.0
2011-05-16 14:00:00,52.09,52.2,51.99,51.99,124000.0,23.597,23.6469,23.5517,23.5517,124000.0
2011-05-16 14:30:00,51.99,52.06,51.91,51.97,151800.0,23.5517,23.5834,23.5155,23.5427,151800.0
2011-05-16 15:00:00,51.97,52.09,51.96,51.96,192300.0,23.5427,23.597,23.5381,23.5381,192300.0
2011-05-16 15:30:00,51.97,52.04,51.87,52.0,740900.0,23.5427,23.5744,23.4974,23.5563,740900.0
2011-05-17 09:30:00,51.79,52.0,51.69,51.99,233100.0,23.4611,23.5563,23.4158,23.5517,233100.0
2011-05-17 10:00:00,51.98,52.01,51.85,51.99,281800.0,23.5472,23.5608,23.4883,23.5517,281800.0
2011-05-17 10:30:00,51.99,52.01,51.82,51.89,228000.0,23.5517,23.5608,23.4747,23.5064,228000.0
2011-05-17 11:00:00,51.89,51.89,51.71,51.77,150500.0,23.5064,23.5064,23.4249,23.4521,150500.0
2011-05-17 11:30:00,51.78,51.9,51.67,51.86,115500.0,23.4566,23.511,23.4068,23.4928,115500.0
2011-05-17 12:00:00,51.88,51.9,51.81,51.84,36600.0,23.5019,23.511,23.4702,23.4838,36600.0
2011-05-17 12:30:00,51.83,51.95,51.81,51.86,73000.0,23.4793,23.5336,23.4702,23.4928,73000.0
2011-05-17 13:00:00,51.87,51.98,51.84,51.97,80300.0,23.4974,23.5472,23.4838,23.5427,80300.0
2011-05-17 13:30:00,51.97,52.1,51.93,51.97,146300.0,23.5427,23.6016,23.5246,23.5427,146300.0
2011-05-17 14:00:00,51.98,52.06,51.95,52.0,80900.0,23.5472,23.5834,23.5336,23.5563,80900.0
2011-05-17 14:30:00,51.99,52.08,51.96,52.07,70700.0,23.5517,23.5925,23.5381,23.588,70700.0
2011-05-17 15:00:00,52.08,52.13,52.0,52.09,166100.0,23.5925,23.6152,23.5563,23.597,166100.0
2011-05-17 15:30:00,52.08,52.17,52.06,52.15,510200.0,23.5925,23.6333,23.5834,23.6242,510200.0
2011-05-18 09:30:00,51.41,51.56,51.37,51.4,335100.0,23.4913,23.5599,23.4731,23.4868,335100.0
2011-05-18 10:00:00,51.4,51.59,51.39,51.55,191100.0,23.4868,23.5736,23.4822,23.5553,191100.0
2011-05-18 10:30:00,51.56,51.71,51.56,51.64,107400.0,23.5599,23.6284,23.5599,23.5964,107400.0
2011-05-18 11:00:00,51.63,51.75,51.63,51.63,97200.0,23.5919,23.6467,23.5919,23.5919,97200.0
2011-05-18 11:30:00,51.63,51.68,51.55,51.61,72600.0,23.5919,23.6147,23.5553,23.5827,72600.0
2011-05-18 12:00:00,51.62,51.69,51.61,51.67,44600.0,23.5873,23.6193,23.5827,23.6102,44600.0
2011-05-18 12:30:00,51.67,51.69,51.62,51.67,36200.0,23.6102,23.6193,23.5873,23.6102,36200.0
2011-05-18 13:00:00,51.67,51.8,51.66,51.72,70300.0,23.6102,23.6696,23.6056,23.633,70300.0
2011-05-18 13:30:00,51.72,51.82,51.71,51.77,76800.0,23.633,23.6787,23.6284,23.6558,76800.0
2011-05-18 14:00:00,51.77,51.83,51.69,51.74,112700.0,23.6558,23.6833,23.6193,23.6421,112700.0
2011-05-18 14:30:00,51.74,51.77,51.67,51.69,61900.0,23.6421,23.6558,23.6102,23.6193,61900.0
2011-05-18 15:00:00,51.69,51.79,51.66,51.79,96700.0,23.6193,23.665,23.6056,23.665,96700.0
2011-05-18 15:30:00,51.79,51.86,51.73,51.81,377000.0,23.665,23.697,23.6376,23.6741,377000.0
2011-05-19 09:30:00,52.06,52.12,51.93,52.06,241100.0,23.7884,23.8158,23.729,23.7884,241100.0
2011-05-19 10:00:00,52.06,52.1,51.85,51.92,148400.0,23.7884,23.8066,23.6924,23.7244,148400.0
2011-05-19 10:30:00,51.91,51.95,51.72,51.79,263000.0,23.7198,23.7381,23.633,23.665,263000.0
2011-05-19 11:00:00,51.79,51.91,51.74,51.8,103100.0,23.665,23.7198,23.6421,23.6696,103100.0
2011-05-19 11:30:00,51.81,51.83,51.66,51.7,90300.0,23.6741,23.6833,23.6056,23.6239,90300.0
2011-05-19 12:00:00,51.71,51.94,51.7,51.9,68100.0,23.6284,23.7335,23.6239,23.7152,68100.0
2011-05-19 12:30:00,51.9,51.94,51.86,51.88,32800.0,23.7152,23.7335,23.697,23.7061,32800.0
2011-05-19 13:00:00,51.89,51.95,51.85,51.93,33800.0,23.7107,23.7381,23.6924,23.729,33800.0
2011-05-19 13:30:00,51.93,51.97,51.88,51.96,60300.0,23.729,23.7472,23.7061,23.7427,60300.0
2011-05-19 14:00:00,51.96,52.05,51.87,51.89,93600.0,23.7427,23.7838,23.7015,23.7107,93600.0
2011-05-19 14:30:00,51.89,51.93,51.81,51.89,48900.0,23.7107,23.729,23.6741,23.7107,48900.0
2011-05-19 15:00:00,51.89,52.01,51.89,51.98,62600.0,23.7107,23.7655,23.7107,23.7518,62600.0
2011-05-19 15:30:00,51.99,52.05,51.94,52.04,279400.0,23.7564,23.7838,23.7335,23.7792,279400.0
2011-05-20 09:30:00,51.76,51.87,51.53,51.59,155800.0,23.6513,23.7015,23.5462,23.5736,155800.0
2011-05-20 10:00:00,51.58,51.66,51.47,51.54,225000.0,23.569,23.6056,23.5188,23.5508,225000.0
2011-05-20 10:30:00,51.54,51.59,51.39,51.48,192300.0,23.5508,23.5736,23.4822,23.5233,192300.0
2011-05-20 11:00:00,51.48,51.56,51.43,51.5,72000.0,23.5233,23.5599,23.5005,23.5325,72000.0
2011-05-20 11:30:00,51.5,51.58,51.49,51.49,83900.0,23.5325,23.569,23.5279,23.5279,83900.0
2011-05-20 12:00:00,51.47,51.69,51.46,51.68,79300.0,23.5188,23.6193,23.5142,23.6147,79300.0
2011-05-20 12:30:00,51.69,51.71,51.62,51.63,97800.0,23.6193,23.6284,23.5873,23.5919,97800.0
2011-05-20 13:00:00,51.63,51.74,51.59,51.67,54900.0,23.5919,23.6421,23.5736,23.6102,54900.0
2011-05-20 13:30:00,51.67,51.83,51.67,51.74,63800.0,23.6102,23.6833,23.6102,23.6421,63800.0
2011-05-20 14:00:00,51.74,51.78,51.6,51.61,57500.0,23.6421,23.6604,23.5782,23.5827,57500.0
2011-05-20 14:30:00,51.61,51.62,51.51,51.56,128400.0,23.5827,23.5873,23.537,23.5599,128400.0
2011-05-20 15:00:00,51.55,51.67,51.52,51.63,285900.0,23.5553,23.6102,23.5416,23.5919,285900.0
2011-05-20 15:30:00,51.63,51.69,51.51,51.59,413700.0,23.5919,23.6193,23.537,23.5736,413700.0
2011-05-23 09:30:00,50.6,50.83,50.56,50.7,401500.0,23.1212,23.2263,23.1029,23.1669,401500.0
2011-05-23 10:00:00,50.7,50.71,50.52,50.56,272200.0,23.1669,23.1715,23.0847,23.1029,272200.0
2011-05-23 10:30:00,50.56,50.65,50.39,50.41,300700.0,23.1029,23.1441,23.0253,23.0344,300700.0
2011-05-23 11:00:00,50.41,50.5,50.35,50.48,345700.0,23.0344,23.0755,23.007,23.0664,345700.0
2011-05-23 11:30:00,50.49,50.56,50.43,50.53,190800.0,23.071,23.1029,23.0435,23.0892,190800.0
2011-05-23 12:00:00,50.52,50.55,50.46,50.55,177100.0,23.0847,23.0984,23.0573,23.0984,177100.0
2011-05-23 12:30:00,50.54,50.71,50.52,50.67,169800.0,23.0938,23.1715,23.0847,23.1532,169800.0
2011-05-23 13:00:00,50.67,50.73,50.62,50.63,178700.0,23.1532,23.1806,23.1304,23.1349,178700.0
2011-05-23 13:30:00,50.63,50.68,50.61,50.65,134800.0,23.1349,23.1578,23.1258,23.1441,134800.0
2011-05-23 14:00:00,50.66,50.71,50.64,50.68,112900.0,23.1486,23.1715,23.1395,23.1578,112900.0
2011-05-23 14:30:00,50.68,50.77,50.67,50.72,136100.0,23.1578,23.1989,23.1532,23.1761,136100.0
2011-05-23 15:00:00,50.73,50.77,50.72,50.75,204000.0,23.1806,23.1989,23.1761,23.1898,204000.0
2011-05-23 15:30:00,50.75,50.8,50.64,50.65,724600.0,23.1898,23.2126,23.1395,23.1441,724600.0
2011-05-24 09:30:00,50.48,50.48,50.38,50.43,280200.0,23.0664,23.0664,23.0207,23.0435,280200.0
2011-05-24 10:00:00,50.43,50.6,50.41,50.45,192800.0,23.0435,23.1212,23.0344,23.0527,192800.0
2011-05-24 10:30:00,50.46,50.51,50.41,50.42,101200.0,23.0573,23.0801,23.0344,23.039,101200.0
2011-05-24 11:00:00,50.42,50.49,50.33,50.33,239300.0,23.039,23.071,22.9979,22.9979,239300.0
2011-05-24 11:30:00,50.33,50.48,50.33,50.4,95700.0,22.9979,23.0664,22.9979,23.0298,95700.0
2011-05-24 12:00:00,50.4,50.41,50.35,50.39,123200.0,23.0298,23.0344,23.007,23.0253,123200.0
2011-05-24 12:30:00,50.39,50.43,50.34,50.39,108000.0,23.0253,23.0435,23.0024,23.0253,108000.0
2011-05-24 13:00:00,50.39,50.44,50.32,50.32,64000.0,23.0253,23.0481,22.9933,22.9933,64000.0
2011-05-24 13:30:00,50.32,50.36,50.28,50.36,80900.0,22.9933,23.0116,22.975,23.0116,80900.0
2011-05-24 14:00:00,50.36,50.43,50.35,50.42,59800.0,23.0116,23.0435,23.007,23.039,59800.0
2011-05-24 14:30:00,50.42,50.45,50.4,50.44,35600.0,23.039,23.0527,23.0298,23.0481,35600.0
2011-05-24 15:00:00,50.44,50.6,50.44,50.6,138400.0,23.0481,23.1212,23.0481,23.1212,138400.0
2011-05-24 15:30:00,50.59,50.62,50.48,50.52,476000.0,23.1167,23.1304,23.0664,23.0847,476000.0
2011-05-25 09:30:00,50.78,50.99,50.78,50.91,255100.0,23.2035,23.2994,23.2035,23.2629,255100.0
2011-05-25 10:00:00,50.91,50.99,50.77,50.97,116600.0,23.2629,23.2994,23.1989,23.2903,116600.0
2011-05-25 10:30:00,50.98,51.14,50.94,51.04,164700.0,23.2949,23.368,23.2766,23.3223,164700.0
2011-05-25 11:00:00,51.04,51.21,50.99,50.99,100700.0,23.3223,23.4,23.2994,23.2994,100700.0
2011-05-25 11:30:00,51.0,51.09,50.95,50.97,95800.0,23.304,23.3451,23.2812,23.2903,95800.0
2011-05-25 12:00:00,50.97,51.03,50.94,50.99,72700.0,23.2903,23.3177,23.2766,23.2994,72700.0
2011-05-25 12:30:00,51.0,51.03,50.93,51.02,58100.0,23.304,23.3177,23.272,23.3131,58100.0
2011-05-25 13:00:00,51.03,51.06,50.97,50.98,78600.0,23.3177,23.3314,23.2903,23.2949,78600.0
2011-05-25 13:30:00,50.98,51.02,50.93,50.93,38200.0,23.2949,23.3131,23.272,23.272,38200.0
2011-05-25 14:00:00,50.93,51.0,50.91,51.0,30600.0,23.272,23.304,23.2629,23.304,30600.0
2011-05-25 14:30:00,51.0,51.01,50.94,50.96,40500.0,23.304,23.3086,23.2766,23.2857,40500.0
2011-05-25 15:00:00,50.95,51.12,50.95,51.05,125000.0,23.2812,23.3588,23.2812,23.3268,125000.0
2011-05-25 15:30:00,51.04,51.05,50.85,50.88,283100.0,23.3223,23.3268,23.2355,23.2492,283100.0
2011-05-26 09:30:00,51.19,51.34,51.03,51.04,195600.0,23.3908,23.4594,23.3177,23.3223,195600.0
2011-05-26 10:00:00,51.05,51.11,50.96,51.03,166600.0,23.3268,23.3543,23.2857,23.3177,166600.0
2011-05-26 10:30:00,51.03,51.17,50.91,50.96,66900.0,23.3177,23.3817,23.2629,23.2857,66900.0
2011-05-26 11:00:00,50.94,51.0,50.84,51.0,103300.0,23.2766,23.304,23.2309,23.304,103300.0
2011-05-26 11:30:00,51.0,51.02,50.9,50.95,38200.0,23.304,23.3131,23.2583,23.2812,38200.0
2011-05-26 12:00:00,50.95,51.16,50.94,51.16,67200.0,23.2812,23.3771,23.2766,23.3771,67200.0
2011-05-26 12:30:00,51.15,51.22,51.06,51.14,70900.0,23.3725,23.4045,23.3314,23.368,70900.0
2011-05-26 13:00:00,51.14,51.29,51.12,51.22,64900.0,23.368,23.4365,23.3588,23.4045,64900.0
2011-05-26 13:30:00,51.22,51.23,51.17,51.18,39500.0,23.4045,23.4091,23.3817,23.3863,39500.0
2011-05-26 14:00:00,51.18,51.32,51.17,51.32,104800.0,23.3863,23.4502,23.3817,23.4502,104800.0
2011-05-26 14:30:00,51.31,51.38,51.23,51.32,113800.0,23.4457,23.4776,23.4091,23.4502,113800.0
2011-05-26 15:00:00,51.33,51.34,51.19,51.29,71300.0,23.4548,23.4594,23.3908,23.4365,71300.0
2011-05-26 15:30:00,51.29,51.34,51.2,51.27,325800.0,23.4365,23.4594,23.3954,23.4274,325800.0
2011-05-27 09:30:00,51.9,51.91,51.73,51.78,197600.0,23.7152,23.7198,23.6376,23.6604,197600.0
2011-05-27 10:00:00,51.78,51.81,51.66,51.77,156800.0,23.6604,23.6741,23.6056,23.6558,156800.0
2011-05-27 10:30:00,51.76,51.84,51.72,51.83,313000.0,23.6513,23.6878,23.633,23.6833,313000.0
2011-05-27 11:00:00,51.83,52.01,51.83,51.88,235800.0,23.6833,23.7655,23.6833,23.7061,235800.0
2011-05-27 11:30:00,51.86,51.92,51.79,51.87,81400.0,23.697,23.7244,23.665,23.7015,81400.0
2011-05-27 12:00:00,51.87,51.88,51.76,51.8,59200.0,23.7015,23.7061,23.6513,23.6696,59200.0
2011-05-27 12:30:00,51.81,51.91,51.79,51.81,64700.0,23.6741,23.7198,23.665,23.6741,64700.0
2011-05-27 13:00:00,51.8,51.87,51.75,51.77,102500.0,23.6696,23.7015,23.6467,23.6558,102500.0
2011-05-27 13:30:00,51.76,51.79,51.73,51.79,39500.0,23.6513,23.665,23.6376,23.665,39500.0
2011-05-27 14:00:00,51.78,51.83,51.77,51.81,50300.0,23.6604,23.6833,23.6558,23.6741,50300.0
2011-05-27 14:30:00,51.8,51.81,51.71,51.73,133300.0,23.6696,23.6741,23.6284,23.6376,133300.0
2011-05-27 15:00:00,51.73,51.79,51.69,51.73,152800.0,23.6376,23.665,23.6193,23.6376,152800.0
2011-05-27 15:30:00,51.74,51.78,51.67,51.72,491400.0,23.6421,23.6604,23.6102,23.633,491400.0
2011-05-31 09:30:00,52.58,52.59,52.35,52.4,253800.0,24.026,24.0305,23.9209,23.9437,253800.0
2011-05-31 10:00:00,52.39,52.4,52.08,52.16,169000.0,23.9392,23.9437,23.7975,23.8341,169000.0
2011-05-31 10:30:00,52.16,52.23,52.09,52.11,99900.0,23.8341,23.866,23.8021,23.8112,99900.0
2011-05-31 11:00:00,52.1,52.21,52.1,52.17,192000.0,23.8066,23.8569,23.8066,23.8386,192000.0
2011-05-31 11:30:00,52.17,52.25,52.15,52.16,80300.0,23.8386,23.8752,23.8295,23.8341,80300.0
2011-05-31 12:00:00,52.16,52.17,52.08,52.08,55100.0,23.8341,23.8386,23.7975,23.7975,55100.0
2011-05-31 12:30:00,52.09,52.15,52.02,52.1,40200.0,23.8021,23.8295,23.7701,23.8066,40200.0
2011-05-31 13:00:00,52.11,52.21,52.1,52.2,38500.0,23.8112,23.8569,23.8066,23.8523,38500.0
2011-05-31 13:30:00,52.2,52.27,52.2,52.25,69300.0,23.8523,23.8843,23.8523,23.8752,69300.0
2011-05-31 14:00:00,52.25,52.25,52.2,52.2,25400.0,23.8752,23.8752,23.8523,23.8523,25400.0
2011-05-31 14:30:00,52.21,52.25,52.2,52.25,54200.0,23.8569,23.8752,23.8523,23.8752,54200.0
2011-05-31 15:00:00,52.25,52.27,52.2,52.26,88700.0,23.8752,23.8843,23.8523,23.8797,88700.0
2011-05-31 15:30:00,52.26,52.39,52.22,52.37,565200.0,23.8797,23.9392,23.8615,23.93,565200.0
2011-06-01 09:30:00,51.98,52.06,51.84,51.87,175800.0,23.7518,23.7884,23.6878,23.7015,175800.0
2011-06-01 10:00:00,51.86,51.87,51.66,51.73,161500.0,23.697,23.7015,23.6056,23.6376,161500.0
2011-06-01 10:30:00,51.72,51.78,51.58,51.77,202600.0,23.633,23.6604,23.569,23.6558,202600.0
2011-06-01 11:00:00,51.77,51.92,51.71,51.9,75700.0,23.6558,23.7244,23.6284,23.7152,75700.0
2011-06-01 11:30:00,51.89,51.89,51.7,51.71,52100.0,23.7107,23.7107,23.6239,23.6284,52100.0
2011-06-01 12:00:00,51.71,51.75,51.53,51.63,212400.0,23.6284,23.6467,23.5462,23.5919,212400.0
2011-06-01 12:30:00,51.64,51.71,51.64,51.67,53900.0,23.5964,23.6284,23.5964,23.6102,53900.0
2011-06-01 13:00:00,51.67,51.7,51.49,51.54,112900.0,23.6102,23.6239,23.5279,23.5508,112900.0
2011-06-01 13:30:00,51.54,51.66,51.5,51.65,57200.0,23.5508,23.6056,23.5325,23.601,57200.0
2011-06-01 14:00:00,51.64,51.64,51.54,51.56,64500.0,23.5964,23.5964,23.5508,23.5599,64500.0
2011-06-01 14:30:00,51.56,51.59,51.47,51.57,163800.0,23.5599,23.5736,23.5188,23.5645,163800.0
2011-06-01 15:00:00,51.57,51.62,51.47,51.48,288200.0,23.5645,23.5873,23.5188,23.5233,288200.0
2011-06-01 15:30:00,51.48,51.57,51.4,51.41,719300.0,23.5233,23.5645,23.4868,23.4913,719300.0
2011-06-02 09:30:00,51.41,51.56,51.21,51.33,365100.0,23.4913,23.5599,23.4,23.4548,365100.0
2011-06-02 10:00:00,51.33,51.43,51.26,51.33,212600.0,23.4548,23.5005,23.4228,23.4548,212600.0
2011-06-02 10:30:00,51.34,51.44,51.32,51.34,146300.0,23.4594,23.5051,23.4502,23.4594,146300.0
2011-06-02 11:00:00,51.33,51.45,51.18,51.2,156900.0,23.4548,23.5096,23.3863,23.3954,156900.0
2011-06-02 11:30:00,51.21,51.22,51.06,51.2,159800.0,23.4,23.4045,23.3314,23.3954,159800.0
2011-06-02 12:00:00,51.19,51.22,51.13,51.19,66500.0,23.3908,23.4045,23.3634,23.3908,66500.0
2011-06-02 12:30:00,51.2,51.35,51.18,51.33,84300.0,23.3954,23.4639,23.3863,23.4548,84300.0
2011-06-02 13:00:00,51.33,51.51,51.33,51.49,124900.0,23.4548,23.537,23.4548,23.5279,124900.0
2011-06-02 13:30:00,51.49,51.57,51.43,51.56,107000.0,23.5279,23.5645,23.5005,23.5599,107000.0
2011-06-02 14:00:00,51.55,51.62,51.47,51.51,110800.0,23.5553,23.5873,23.5188,23.537,110800.0
2011-06-02 14:30:00,51.51,51.6,51.49,51.59,62400.0,23.537,23.5782,23.5279,23.5736,62400.0
2011-06-02 15:00:00,51.59,51.62,51.43,51.56,208700.0,23.5736,23.5873,23.5005,23.5599,208700.0
2011-06-02 15:30:00,51.56,51.64,51.5,51.63,440900.0,23.5599,23.5964,23.5325,23.5919,440900.0
2011-06-03 09:30:00,50.97,51.12,50.94,51.0,236400.0,23.2903,23.3588,23.2766,23.304,236400.0
2011-06-03 10:00:00,51.01,51.17,50.98,51.11,356100.0,23.3086,23.3817,23.2949,23.3543,356100.0
2011-06-03 10:30:00,51.11,51.33,51.1,51.19,154200.0,23.3543,23.4548,23.3497,23.3908,154200.0
2011-06-03 11:00:00,51.18,51.4,51.18,51.23,165500.0,23.3863,23.4868,23.3863,23.4091,165500.0
2011-06-03 11:30:00,51.23,51.43,51.23,51.38,145300.0,23.4091,23.5005,23.4091,23.4776,145300.0
2011-06-03 12:00:00,51.38,51.4,51.29,51.39,82100.0,23.4776,23.4868,23.4365,23.4822,82100.0
2011-06-03 12:30:00,51.39,51.55,51.39,51.46,72100.0,23.4822,23.5553,23.4822,23.5142,72100.0
2011-06-03 13:00:00,51.46,51.48,51.39,51.4,31500.0,23.5142,23.5233,23.4822,23.4868,31500.0
2011-06-03 13:30:00,51.41,51.44,51.37,51.37,86400.0,23.4913,23.5051,23.4731,23.4731,86400.0
2011-06-03 14:00:00,51.37,51.38,51.23,51.26,207100.0,23.4731,23.4776,23.4091,23.4228,207100.0
2011-06-03 14:30:00,51.26,51.35,51.25,51.27,57500.0,23.4228,23.4639,23.4182,23.4274,57500.0
2011-06-03 15:00:00,51.27,51.31,51.19,51.31,112300.0,23.4274,23.4457,23.3908,23.4457,112300.0
2011-06-03 15:30:00,51.3,51.42,51.25,51.34,272200.0,23.4411,23.4959,23.4182,23.4594,272200.0
2011-06-06 09:30:00,51.3,51.46,51.12,51.21,157500.0,23.4411,23.5142,23.3588,23.4,157500.0
2011-06-06 10:00:00,51.2,51.21,51.0,51.08,153000.0,23.3954,23.4,23.304,23.3406,153000.0
2011-06-06 10:30:00,51.07,51.12,51.0,51.02,113000.0,23.336,23.3588,23.304,23.3131,113000.0
2011-06-06 11:00:00,51.01,51.2,50.99,51.18,124400.0,23.3086,23.3954,23.2994,23.3863,124400.0
2011-06-06 11:30:00,51.18,51.24,50.99,51.14,320600.0,23.3863,23.4137,23.2994,23.368,320600.0
2011-06-06 12:00:00,51.14,51.14,51.07,51.1,55100.0,23.368,23.368,23.336,23.3497,55100.0
2011-06-06 12:30:00,51.09,51.1,51.0,51.03,51400.0,23.3451,23.3497,23.304,23.3177,51400.0
2011-06-06 13:00:00,51.03,51.1,51.0,51.05,38100.0,23.3177,23.3497,23.304,23.3268,38100.0
2011-06-06 13:30:00,51.05,51.05,50.91,50.94,55300.0,23.3268,23.3268,23.2629,23.2766,55300.0
2011-06-06 14:00:00,50.94,51.0,50.92,50.95,84300.0,23.2766,23.304,23.2674,23.2812,84300.0
2011-06-06 14:30:00,50.94,50.97,50.82,50.87,96600.0,23.2766,23.2903,23.2218,23.2446,96600.0
2011-06-06 15:00:00,50.87,50.91,50.76,50.88,188900.0,23.2446,23.2629,23.1943,23.2492,188900.0
2011-06-06 15:30:00,50.87,50.98,50.86,50.96,491300.0,23.2446,23.2949,23.24,23.2857,491300.0
2011-06-07 09:30:00,51.3,51.37,51.23,51.31,133900.0,23.4411,23.4731,23.4091,23.4457,133900.0
2011-06-07 10:00:00,51.31,51.41,51.3,51.31,155100.0,23.4457,23.4913,23.4411,23.4457,155100.0
2011-06-07 10:30:00,51.32,51.42,51.28,51.32,150200.0,23.4502,23.4959,23.4319,23.4502,150200.0
2011-06-07 11:00:00,51.32,51.4,51.23,51.24,143200.0,23.4502,23.4868,23.4091,23.4137,143200.0
2011-06-07 11:30:00,51.24,51.27,51.14,51.26,168700.0,23.4137,23.4274,23.368,23.4228,168700.0
2011-06-07 12:00:00,51.26,51.26,51.12,51.2,82800.0,23.4228,23.4228,23.3588,23.3954,82800.0
2011-06-07 12:30:00,51.2,51.25,51.13,51.23,50800.0,23.3954,23.4182,23.3634,23.4091,50800.0
2011-06-07 13:00:00,51.24,51.29,51.21,51.25,80200.0,23.4137,23.4365,23.4,23.4182,80200.0
2011-06-07 13:30:00,51.26,51.31,51.24,51.28,61600.0,23.4228,23.4457,23.4137,23.4319,61600.0
2011-06-07 14:00:00,51.29,51.4,51.29,51.36,66500.0,23.4365,23.4868,23.4365,23.4685,66500.0
2011-06-07 14:30:00,51.36,51.36,51.25,51.29,70900.0,23.4685,23.4685,23.4182,23.4365,70900.0
2011-06-07 15:00:00,51.28,51.3,51.19,51.21,139300.0,23.4319,23.4411,23.3908,23.4,139300.0
2011-06-07 15:30:00,51.21,51.25,51.08,51.1,418200.0,23.4,23.4182,23.3406,23.3497,418200.0
2011-06-08 09:30:00,50.63,50.78,50.47,50.47,362400.0,23.1349,23.2035,23.0618,23.0618,362400.0
2011-06-08 10:00:00,50.47,50.66,50.45,50.49,233000.0,23.0618,23.1486,23.0527,23.071,233000.0
2011-06-08 10:30:00,50.5,50.6,50.44,50.52,173900.0,23.0755,23.1212,23.0481,23.0847,173900.0
2011-06-08 11:00:00,50.53,50.68,50.31,50.34,193400.0,23.0892,23.1578,22.9887,23.0024,193400.0
2011-06-08 11:30:00,50.34,50.53,50.34,50.53,97000.0,23.0024,23.0892,23.0024,23.0892,97000.0
2011-06-08 12:00:00,50.53,50.59,50.43,50.47,79300.0,23.0892,23.1167,23.0435,23.0618,79300.0
2011-06-08 12:30:00,50.47,50.58,50.43,50.58,103600.0,23.0618,23.1121,23.0435,23.1121,103600.0
2011-06-08 13:00:00,50.58,50.62,50.52,50.56,46800.0,23.1121,23.1304,23.0847,23.1029,46800.0
2011-06-08 13:30:00,50.55,50.56,50.38,50.43,95600.0,23.0984,23.1029,23.0207,23.0435,95600.0
2011-06-08 14:00:00,50.42,50.5,50.34,50.34,119900.0,23.039,23.0755,23.0024,23.0024,119900.0
2011-06-08 14:30:00,50.34,50.52,50.34,50.45,145900.0,23.0024,23.0847,23.0024,23.0527,145900.0
2011-06-08 15:00:00,50.45,50.49,50.36,50.39,219200.0,23.0527,23.071,23.0116,23.0253,219200.0
2011-06-08 15:30:00,50.4,50.54,50.36,50.49,702400.0,23.0298,23.0938,23.0116,23.071,702400.0
2011-06-09 09:30:00,50.8,50.83,50.68,50.75,150000.0,23.2126,23.2263,23.1578,23.1898,150000.0
2011-06-09 10:00:00,50.76,50.89,50.76,50.78,108500.0,23.1943,23.2537,23.1943,23.2035,108500.0
2011-06-09 10:30:00,50.79,50.92,50.79,50.8,125000.0,23.208,23.2674,23.208,23.2126,125000.0
2011-06-09 11:00:00,50.8,50.87,50.73,50.86,134500.0,23.2126,23.2446,23.1806,23.24,134500.0
2011-06-09 11:30:00,50.86,51.01,50.86,50.99,84700.0,23.24,23.3086,23.24,23.2994,84700.0
2011-06-09 12:00:00,50.99,51.05,50.99,50.99,79500.0,23.2994,23.3268,23.2994,23.2994,79500.0
2011-06-09 12:30:00,51.0,51.02,50.96,51.01,52800.0,23.304,23.3131,23.2857,23.3086,52800.0
2011-06-09 13:00:00,51.02,51.07,51.01,51.02,64700.0,23.3131,23.336,23.3086,23.3131,64700.0
2011-06-09 13:30:00,51.01,51.05,51.0,51.01,72400.0,23.3086,23.3268,23.304,23.3086,72400.0
2011-06-09 14:00:00,51.01,51.08,51.0,51.06,47000.0,23.3086,23.3406,23.304,23.3314,47000.0
2011-06-09 14:30:00,51.06,51.1,51.03,51.05,59800.0,23.3314,23.3497,23.3177,23.3268,59800.0
2011-06-09 15:00:00,51.05,51.08,50.91,50.93,114600.0,23.3268,23.3406,23.2629,23.272,114600.0
2011-06-09 15:30:00,50.93,50.96,50.83,50.87,354900.0,23.272,23.2857,23.2263,23.2446,354900.0
2011-06-10 09:30:00,50.17,50.23,49.95,50.0,508300.0,22.9247,22.9522,22.8242,22.8471,508300.0
2011-06-10 10:00:00,50.01,50.06,49.9,49.95,344900.0,22.8516,22.8745,22.8014,22.8242,344900.0
2011-06-10 10:30:00,49.95,49.99,49.86,49.86,346100.0,22.8242,22.8425,22.7831,22.7831,346100.0
2011-06-10 11:00:00,49.86,49.94,49.74,49.89,247500.0,22.7831,22.8196,22.7283,22.7968,247500.0
2011-06-10 11:30:00,49.89,49.92,49.81,49.91,88400.0,22.7968,22.8105,22.7602,22.8059,88400.0
2011-06-10 12:00:00,49.91,49.93,49.89,49.91,54200.0,22.8059,22.8151,22.7968,22.8059,54200.0
2011-06-10 12:30:00,49.91,49.97,49.9,49.93,71100.0,22.8059,22.8334,22.8014,22.8151,71100.0
2011-06-10 13:00:00,49.92,49.92,49.84,49.88,63800.0,22.8105,22.8105,22.7739,22.7922,63800.0
2011-06-10 13:30:00,49.89,49.89,49.7,49.77,187300.0,22.7968,22.7968,22.71,22.742,187300.0
2011-06-10 14:00:00,49.77,50.07,49.77,50.03,263300.0,22.742,22.879,22.742,22.8608,263300.0
2011-06-10 14:30:00,50.02,50.09,49.97,50.09,158000.0,22.8562,22.8882,22.8334,22.8882,158000.0
2011-06-10 15:00:00,50.09,50.14,50.04,50.08,226100.0,22.8882,22.911,22.8653,22.8836,226100.0
2011-06-10 15:30:00,50.07,50.1,49.92,49.96,692200.0,22.879,22.8928,22.8105,22.8288,692200.0
2011-06-13 09:30:00,50.33,50.39,50.28,50.35,320400.0,22.9979,23.0253,22.975,23.007,320400.0
2011-06-13 10:00:00,50.35,50.36,50.21,50.31,268300.0,23.007,23.0116,22.943,22.9887,268300.0
2011-06-13 10:30:00,50.31,50.38,50.25,50.29,198000.0,22.9887,23.0207,22.9613,22.9796,198000.0
2011-06-13 11:00:00,50.29,50.3,50.18,50.27,137600.0,22.9796,22.9841,22.9293,22.9704,137600.0
2011-06-13 11:30:00,50.27,50.3,50.18,50.2,107900.0,22.9704,22.9841,22.9293,22.9384,107900.0
2011-06-13 12:00:00,50.2,50.28,50.19,50.2,61200.0,22.9384,22.975,22.9339,22.9384,61200.0
2011-06-13 12:30:00,50.21,50.27,50.16,50.19,52400.0,22.943,22.9704,22.9202,22.9339,52400.0
2011-06-13 13:00:00,50.18,50.22,50.09,50.17,139700.0,22.9293,22.9476,22.8882,22.9247,139700.0
2011-06-13 13:30:00,50.18,50.3,50.18,50.3,83900.0,22.9293,22.9841,22.9293,22.9841,83900.0
2011-06-13 14:00:00,50.3,50.43,50.28,50.39,195100.0,22.9841,23.0435,22.975,23.0253,195100.0
2011-06-13 14:30:00,50.4,50.47,50.32,50.32,132900.0,23.0298,23.0618,22.9933,22.9933,132900.0
2011-06-13 15:00:00,50.32,50.4,50.29,50.37,148000.0,22.9933,23.0298,22.9796,23.0161,148000.0
2011-06-13 15:30:00,50.36,50.39,50.22,50.26,491600.0,23.0116,23.0253,22.9476,22.9659,491600.0
2011-06-14 09:30:00,50.72,50.75,50.61,50.66,235900.0,23.1761,23.1898,23.1258,23.1486,235900.0
2011-06-14 10:00:00,50.66,50.77,50.59,50.77,159700.0,23.1486,23.1989,23.1167,23.1989,159700.0
2011-06-14 10:30:00,50.76,50.83,50.65,50.65,338500.0,23.1943,23.2263,23.1441,23.1441,338500.0
2011-06-14 11:00:00,50.64,50.64,50.46,50.47,244300.0,23.1395,23.1395,23.0573,23.0618,244300.0
2011-06-14 11:30:00,50.46,50.5,50.36,50.45,121800.0,23.0573,23.0755,23.0116,23.0527,121800.0
2011-06-14 12:00:00,50.46,50.53,50.45,50.5,71200.0,23.0573,23.0892,23.0527,23.0755,71200.0
2011-06-14 12:30:00,50.5,50.52,50.43,50.48,93600.0,23.0755,23.0847,23.0435,23.0664,93600.0
2011-06-14 13:00:00,50.49,50.54,50.48,50.5,88800.0,23.071,23.0938,23.0664,23.0755,88800.0
2011-06-14 13:30:00,50.5,50.54,50.45,50.51,162300.0,23.0755,23.0938,23.0527,23.0801,162300.0
2011-06-14 14:00:00,50.51,50.57,50.47,50.53,103600.0,23.0801,23.1075,23.0618,23.0892,103600.0
2011-06-14 14:30:00,50.52,50.56,50.47,50.54,275400.0,23.0847,23.1029,23.0618,23.0938,275400.0
2011-06-14 15:00:00,50.54,50.59,50.44,50.49,351200.0,23.0938,23.1167,23.0481,23.071,351200.0
2011-06-14 15:30:00,50.49,50.49,50.38,50.47,704100.0,23.071,23.071,23.0207,23.0618,704100.0
2011-06-15 09:30:00,49.47,49.75,49.44,49.68,749300.0,22.6049,22.7328,22.5912,22.7008,749300.0
2011-06-15 10:00:00,49.68,49.68,49.47,49.48,354300.0,22.7008,22.7008,22.6049,22.6095,354300.0
2011-06-15 10:30:00,49.49,49.6,49.44,49.58,294200.0,22.614,22.6643,22.5912,22.6551,294200.0
2011-06-15 11:00:00,49.58,49.59,49.39,49.46,291000.0,22.6551,22.6597,22.5683,22.6003,291000.0
2011-06-15 11:30:00,49.46,49.49,49.19,49.29,373400.0,22.6003,22.614,22.4769,22.5226,373400.0
2011-06-15 12:00:00,49.3,49.31,49.02,49.12,318000.0,22.5272,22.5318,22.3993,22.445,318000.0
2011-06-15 12:30:00,49.12,49.28,49.1,49.16,255300.0,22.445,22.5181,22.4358,22.4632,255300.0
2011-06-15 13:00:00,49.17,49.21,49.1,49.19,152700.0,22.4678,22.4861,22.4358,22.4769,152700.0
2011-06-15 13:30:00,49.18,49.25,49.07,49.23,202100.0,22.4724,22.5044,22.4221,22.4952,202100.0
2011-06-15 14:00:00,49.22,49.38,49.22,49.23,165900.0,22.4906,22.5638,22.4906,22.4952,165900.0
2011-06-15 14:30:00,49.23,49.32,49.21,49.23,234900.0,22.4952,22.5363,22.4861,22.4952,234900.0
2011-06-15 15:00:00,49.22,49.37,49.12,49.3,675300.0,22.4906,22.5592,22.445,22.5272,675300.0
2011-06-15 15:30:00,49.29,49.45,49.28,49.36,1274000.0,22.5226,22.5957,22.5181,22.5546,1274000.0
2011-06-16 09:30:00,48.91,49.19,48.86,49.01,568500.0,22.349,22.4769,22.3261,22.3947,568500.0
2011-06-16 10:00:00,49.0,49.2,48.74,49.08,352700.0,22.3901,22.4815,22.2713,22.4267,352700.0
2011-06-16 10:30:00,49.08,49.27,49.03,49.03,223400.0,22.4267,22.5135,22.4038,22.4038,223400.0
2011-06-16 11:00:00,49.03,49.11,48.84,49.07,494400.0,22.4038,22.4404,22.317,22.4221,494400.0
2011-06-16 11:30:00,49.08,49.14,48.96,48.97,113900.0,22.4267,22.4541,22.3718,22.3764,113900.0
2011-06-16 12:00:00,48.96,49.1,48.96,49.08,55200.0,22.3718,22.4358,22.3718,22.4267,55200.0
2011-06-16 12:30:00,49.09,49.1,49.04,49.04,55100.0,22.4312,22.4358,22.4084,22.4084,55100.0
2011-06-16 13:00:00,49.04,49.06,48.98,49.0,59000.0,22.4084,22.4175,22.381,22.3901,59000.0
2011-06-16 13:30:00,49.0,49.01,48.81,48.83,187700.0,22.3901,22.3947,22.3033,22.3124,187700.0
2011-06-16 14:00:00,48.83,48.87,48.71,48.71,217800.0,22.3124,22.3307,22.2576,22.2576,217800.0
2011-06-16 14:30:00,48.71,48.82,48.61,48.8,231400.0,22.2576,22.3079,22.2119,22.2987,231400.0
2011-06-16 15:00:00,48.81,48.98,48.79,48.94,200900.0,22.3033,22.381,22.2942,22.3627,200900.0
2011-06-16 15:30:00,48.94,49.08,48.91,49.06,501900.0,22.3627,22.4267,22.349,22.4175,501900.0
2011-06-17 09:30:00,49.03,49.11,48.91,49.08,594000.0,22.4038,22.4404,22.349,22.4267,594000.0
2011-06-17 10:00:00,49.09,49.22,48.93,48.97,342600.0,22.4312,22.4906,22.3581,22.3764,342600.0
2011-06-17 10:30:00,48.98,49.19,48.96,49.1,251500.0,22.381,22.4769,22.3718,22.4358,251500.0
2011-06-17 11:00:00,49.11,49.23,49.06,49.19,233600.0,22.4404,22.4952,22.4175,22.4769,233600.0
2011-06-17 11:30:00,49.19,49.2,49.1,49.15,135100.0,22.4769,22.4815,22.4358,22.4587,135100.0
2011-06-17 12:00:00,49.15,49.17,49.1,49.12,124400.0,22.4587,22.4678,22.4358,22.445,124400.0
2011-06-17 12:30:00,49.12,49.13,49.04,49.05,105000.0,22.445,22.4495,22.4084,22.413,105000.0
2011-06-17 13:00:00,49.06,49.08,49.02,49.05,70700.0,22.4175,22.4267,22.3993,22.413,70700.0
2011-06-17 13:30:00,49.05,49.14,49.05,49.11,91000.0,22.413,22.4541,22.413,22.4404,91000.0
2011-06-17 14:00:00,49.1,49.17,49.06,49.17,145800.0,22.4358,22.4678,22.4175,22.4678,145800.0
2011-06-17 14:30:00,49.16,49.17,49.09,49.11,131800.0,22.4632,22.4678,22.4312,22.4404,131800.0
2011-06-17 15:00:00,49.11,49.12,48.99,49.01,361600.0,22.4404,22.445,22.3855,22.3947,361600.0
2011-06-17 15:30:00,49.02,49.12,48.99,49.03,693600.0,22.3993,22.445,22.3855,22.4038,693600.0
2011-06-20 09:30:00,48.76,48.96,48.7,48.96,203700.0,22.2805,22.3718,22.253,22.3718,203700.0
2011-06-20 10:00:00,48.97,49.01,48.8,48.92,130900.0,22.3764,22.3947,22.2987,22.3536,130900.0
2011-06-20 10:30:00,48.91,49.08,48.89,48.94,146700.0,22.349,22.4267,22.3399,22.3627,146700.0
2011-06-20 11:00:00,48.93,48.94,48.77,48.85,135100.0,22.3581,22.3627,22.285,22.3216,135100.0
2011-06-20 11:30:00,48.85,48.97,48.85,48.95,91200.0,22.3216,22.3764,22.3216,22.3673,91200.0
2011-06-20 12:00:00,48.95,48.97,48.86,48.95,53700.0,22.3673,22.3764,22.3261,22.3673,53700.0
2011-06-20 12:30:00,48.95,48.98,48.88,48.9,69800.0,22.3673,22.381,22.3353,22.3444,69800.0
2011-06-20 13:00:00,48.89,48.97,48.85,48.92,52100.0,22.3399,22.3764,22.3216,22.3536,52100.0
2011-06-20 13:30:00,48.93,48.94,48.84,48.84,40600.0,22.3581,22.3627,22.317,22.317,40600.0
2011-06-20 14:00:00,48.84,48.87,48.78,48.81,58400.0,22.317,22.3307,22.2896,22.3033,58400.0
2011-06-20 14:30:00,48.82,48.93,48.82,48.88,50100.0,22.3079,22.3581,22.3079,22.3353,50100.0
2011-06-20 15:00:00,48.87,48.89,48.76,48.79,123200.0,22.3307,22.3399,22.2805,22.2942,123200.0
2011-06-20 15:30:00,48.79,48.9,48.76,48.86,304100.0,22.2942,22.3444,22.2805,22.3261,304100.0
2011-06-21 09:30:00,49.06,49.06,48.91,49.02,168300.0,22.4175,22.4175,22.349,22.3993,168300.0
2011-06-21 10:00:00,49.03,49.27,49.02,49.24,291900.0,22.4038,22.5135,22.3993,22.4998,291900.0
2011-06-21 10:30:00,49.25,49.43,49.22,49.3,167100.0,22.5044,22.5866,22.4906,22.5272,167100.0
2011-06-21 11:00:00,49.29,49.43,49.26,49.37,137300.0,22.5226,22.5866,22.5089,22.5592,137300.0
2011-06-21 11:30:00,49.36,49.43,49.34,49.39,129100.0,22.5546,22.5866,22.5455,22.5683,129100.0
2011-06-21 12:00:00,49.4,49.4,49.34,49.39,89500.0,22.5729,22.5729,22.5455,22.5683,89500.0
2011-06-21 12:30:00,49.39,49.4,49.33,49.35,65000.0,22.5683,22.5729,22.5409,22.55,65000.0
2011-06-21 13:00:00,49.35,49.35,49.29,49.29,38700.0,22.55,22.55,22.5226,22.5226,38700.0
2011-06-21 13:30:00,49.28,49.3,49.23,49.26,473000.0,22.5181,22.5272,22.4952,22.5089,473000.0
2011-06-21 14:00:00,49.26,49.35,49.26,49.31,117100.0,22.5089,22.55,22.5089,22.5318,117100.0
2011-06-21 14:30:00,49.31,49.45,49.3,49.37,415700.0,22.5318,22.5957,22.5272,22.5592,415700.0
2011-06-21 15:00:00,49.37,49.38,49.32,49.36,176700.0,22.5592,22.5638,22.5363,22.5546,176700.0
2011-06-21 15:30:00,49.35,49.39,49.26,49.39,479300.0,22.55,22.5683,22.5089,22.5683,479300.0
2011-06-22 09:30:00,48.69,48.92,48.65,48.9,345700.0,22.2485,22.3536,22.2302,22.3444,345700.0
2011-06-22 10:00:00,48.89,48.94,48.76,48.88,309200.0,22.3399,22.3627,22.2805,22.3353,309200.0
2011-06-22 10:30:00,48.88,49.0,48.87,48.93,103100.0,22.3353,22.3901,22.3307,22.3581,103100.0
2011-06-22 11:00:00,48.93,48.97,48.86,48.89,121700.0,22.3581,22.3764,22.3261,22.3399,121700.0
2011-06-22 11:30:00,48.89,48.92,48.87,48.9,52800.0,22.3399,22.3536,22.3307,22.3444,52800.0
2011-06-22 12:00:00,48.9,48.92,48.82,48.85,54600.0,22.3444,22.3536,22.3079,22.3216,54600.0
2011-06-22 12:30:00,48.85,48.92,48.75,48.92,78100.0,22.3216,22.3536,22.2759,22.3536,78100.0
2011-06-22 13:00:00,48.91,48.93,48.85,48.89,80600.0,22.349,22.3581,22.3216,22.3399,80600.0
2011-06-22 13:30:00,48.89,48.94,48.87,48.9,65000.0,22.3399,22.3627,22.3307,22.3444,65000.0
2011-06-22 14:00:00,48.9,48.96,48.81,48.87,135600.0,22.3444,22.3718,22.3033,22.3307,135600.0
2011-06-22 14:30:00,48.88,48.89,48.7,48.73,221200.0,22.3353,22.3399,22.253,22.2667,221200.0
2011-06-22 15:00:00,48.73,48.84,48.7,48.75,255300.0,22.2667,22.317,22.253,22.2759,255300.0
2011-06-22 15:30:00,48.75,48.79,48.6,48.62,872200.0,22.2759,22.2942,22.2073,22.2165,872200.0
2011-06-23 09:30:00,48.06,48.13,47.83,47.95,488300.0,21.9606,21.9926,21.8555,21.9103,488300.0
2011-06-23 10:00:00,47.96,48.06,47.79,47.92,446100.0,21.9149,21.9606,21.8372,21.8966,446100.0
2011-06-23 10:30:00,47.91,47.97,47.81,47.96,170900.0,21.8921,21.9195,21.8464,21.9149,170900.0
2011-06-23 11:00:00,47.96,47.99,47.83,47.99,303500.0,21.9149,21.9286,21.8555,21.9286,303500.0
2011-06-23 11:30:00,47.98,48.02,47.94,47.98,202900.0,21.924,21.9423,21.9058,21.924,202900.0
2011-06-23 12:00:00,47.98,48.03,47.95,47.95,88100.0,21.924,21.9469,21.9103,21.9103,88100.0
2011-06-23 12:30:00,47.94,48.06,47.94,48.05,88700.0,21.9058,21.9606,21.9058,21.956,88700.0
2011-06-23 13:00:00,48.06,48.14,48.02,48.09,96200.0,21.9606,21.9971,21.9423,21.9743,96200.0
2011-06-23 13:30:00,48.09,48.15,48.03,48.13,76700.0,21.9743,22.0017,21.9469,21.9926,76700.0
2011-06-23 14:00:00,48.12,48.12,48.02,48.05,85000.0,21.988,21.988,21.9423,21.956,85000.0
2011-06-23 14:30:00,48.06,48.3,47.98,48.29,217200.0,21.9606,22.0703,21.924,22.0657,217200.0
2011-06-23 15:00:00,48.29,48.44,48.19,48.27,555300.0,22.0657,22.1342,22.02,22.0566,555300.0
2011-06-23 15:30:00,48.27,48.45,48.17,48.44,822800.0,22.0566,22.1388,22.0109,22.1342,822800.0
2011-06-24 09:30:00,48.42,48.44,48.12,48.23,356400.0,22.1251,22.1342,21.988,22.0383,356400.0
2011-06-24 10:00:00,48.24,48.28,47.96,48.0,291900.0,22.0428,22.0611,21.9149,21.9332,291900.0
2011-06-24 10:30:00,48.0,48.12,47.93,48.04,216100.0,21.9332,21.988,21.9012,21.9515,216100.0
2011-06-24 11:00:00,48.05,48.13,47.94,48.13,169000.0,21.956,21.9926,21.9058,21.9926,169000.0
2011-06-24 11:30:00,48.12,48.17,48.1,48.13,83500.0,21.988,22.0109,21.9789,21.9926,83500.0
2011-06-24 12:00:00,48.13,48.2,48.08,48.2,486600.0,21.9926,22.0246,21.9697,22.0246,486600.0
2011-06-24 12:30:00,48.19,48.25,48.15,48.22,137800.0,22.02,22.0474,22.0017,22.0337,137800.0
2011-06-24 13:00:00,48.22,48.23,48.11,48.21,131100.0,22.0337,22.0383,21.9834,22.0291,131100.0
2011-06-24 13:30:00,48.21,48.34,48.19,48.29,108000.0,22.0291,22.0885,22.02,22.0657,108000.0
2011-06-24 14:00:00,48.3,48.31,48.18,48.28,92600.0,22.0703,22.0748,22.0154,22.0611,92600.0
2011-06-24 14:30:00,48.28,48.3,48.17,48.21,70100.0,22.0611,22.0703,22.0109,22.0291,70100.0
2011-06-24 15:00:00,48.21,48.26,48.18,48.21,147500.0,22.0291,22.052,22.0154,22.0291,147500.0
2011-06-24 15:30:00,48.21,48.28,48.16,48.24,941100.0,22.0291,22.0611,22.0063,22.0428,941100.0
2011-06-27 09:30:00,48.05,48.44,48.01,48.33,228800.0,21.956,22.1342,21.9377,22.084,228800.0
2011-06-27 10:00:00,48.32,48.52,48.29,48.52,110800.0,22.0794,22.1708,22.0657,22.1708,110800.0
2011-06-27 10:30:00,48.52,48.63,48.45,48.57,144700.0,22.1708,22.2211,22.1388,22.1936,144700.0
2011-06-27 11:00:00,48.58,48.62,48.41,48.44,169700.0,22.1982,22.2165,22.1205,22.1342,169700.0
2011-06-27 11:30:00,48.44,48.5,48.41,48.48,48300.0,22.1342,22.1616,22.1205,22.1525,48300.0
2011-06-27 12:00:00,48.48,48.5,48.4,48.44,47200.0,22.1525,22.1616,22.116,22.1342,47200.0
2011-06-27 12:30:00,48.43,48.45,48.36,48.37,34600.0,22.1297,22.1388,22.0977,22.1022,34600.0
2011-06-27 13:00:00,48.37,48.4,48.35,48.36,53400.0,22.1022,22.116,22.0931,22.0977,53400.0
2011-06-27 13:30:00,48.36,48.44,48.31,48.43,78200.0,22.0977,22.1342,22.0748,22.1297,78200.0
2011-06-27 14:00:00,48.44,48.63,48.44,48.63,114100.0,22.1342,22.2211,22.1342,22.2211,114100.0
2011-06-27 14:30:00,48.63,48.75,48.62,48.66,191000.0,22.2211,22.2759,22.2165,22.2348,191000.0
2011-06-27 15:00:00,48.66,48.69,48.61,48.61,107000.0,22.2348,22.2485,22.2119,22.2119,107000.0
2011-06-27 15:30:00,48.62,48.63,48.47,48.48,298100.0,22.2165,22.2211,22.1479,22.1525,298100.0
2011-06-28 09:30:00,48.53,48.65,48.45,48.59,175900.0,22.1754,22.2302,22.1388,22.2028,175900.0
2011-06-28 10:00:00,48.58,48.96,48.58,48.93,264700.0,22.1982,22.3718,22.1982,22.3581,264700.0
2011-06-28 10:30:00,48.93,49.0,48.81,48.81,152300.0,22.3581,22.3901,22.3033,22.3033,152300.0
2011-06-28 11:00:00,48.81,48.85,48.69,48.76,228100.0,22.3033,22.3216,22.2485,22.2805,228100.0
2011-06-28 11:30:00,48.76,48.81,48.7,48.71,80400.0,22.2805,22.3033,22.253,22.2576,80400.0
2011-06-28 12:00:00,48.71,48.77,48.7,48.74,59200.0,22.2576,22.285,22.253,22.2713,59200.0
2011-06-28 12:30:00,48.74,48.79,48.7,48.72,69100.0,22.2713,22.2942,22.253,22.2622,69100.0
2011-06-28 13:00:00,48.72,48.75,48.7,48.71,49600.0,22.2622,22.2759,22.253,22.2576,49600.0
2011-06-28 13:30:00,48.72,48.72,48.66,48.67,64400.0,22.2622,22.2622,22.2348,22.2393,64400.0
2011-06-28 14:00:00,48.67,48.72,48.66,48.71,85900.0,22.2393,22.2622,22.2348,22.2576,85900.0
2011-06-28 14:30:00,48.72,48.8,48.7,48.7,124200.0,22.2622,22.2987,22.253,22.253,124200.0
2011-06-28 15:00:00,48.7,48.75,48.7,48.72,89200.0,22.253,22.2759,22.253,22.2622,89200.0
2011-06-28 15:30:00,48.72,48.73,48.62,48.73,338500.0,22.2622,22.2667,22.2165,22.2667,338500.0
2011-06-29 09:30:00,48.84,48.92,48.71,48.8,535200.0,22.317,22.3536,22.2576,22.2987,535200.0
2011-06-29 10:00:00,48.8,48.85,48.67,48.79,512100.0,22.2987,22.3216,22.2393,22.2942,512100.0
2011-06-29 10:30:00,48.8,49.0,48.78,48.99,148200.0,22.2987,22.3901,22.2896,22.3855,148200.0
2011-06-29 11:00:00,48.98,49.23,48.96,49.21,414800.0,22.381,22.4952,22.3718,22.4861,414800.0
2011-06-29 11:30:00,49.2,49.23,49.14,49.19,146500.0,22.4815,22.4952,22.4541,22.4769,146500.0
2011-06-29 12:00:00,49.19,49.25,49.17,49.18,61700.0,22.4769,22.5044,22.4678,22.4724,61700.0
2011-06-29 12:30:00,49.18,49.23,49.17,49.21,36600.0,22.4724,22.4952,22.4678,22.4861,36600.0
2011-06-29 13:00:00,49.21,49.27,49.2,49.22,53000.0,22.4861,22.5135,22.4815,22.4906,53000.0
2011-06-29 13:30:00,49.23,49.25,49.21,49.22,40700.0,22.4952,22.5044,22.4861,22.4906,40700.0
2011-06-29 14:00:00,49.21,49.23,49.11,49.12,74600.0,22.4861,22.4952,22.4404,22.445,74600.0
2011-06-29 14:30:00,49.11,49.21,49.09,49.16,185700.0,22.4404,22.4861,22.4312,22.4632,185700.0
2011-06-29 15:00:00,49.17,49.25,49.12,49.21,208800.0,22.4678,22.5044,22.445,22.4861,208800.0
2011-06-29 15:30:00,49.22,49.36,49.2,49.32,726000.0,22.4906,22.5546,22.4815,22.5363,726000.0
2011-06-30 09:30:00,49.17,49.35,49.0,49.15,256800.0,22.4678,22.55,22.3901,22.4587,256800.0
2011-06-30 10:00:00,49.15,49.43,49.14,49.43,140700.0,22.4587,22.5866,22.4541,22.5866,140700.0
2011-06-30 10:30:00,49.44,49.55,49.39,49.51,138500.0,22.5912,22.6414,22.5683,22.6232,138500.0
2011-06-30 11:00:00,49.51,49.61,49.45,49.53,203900.0,22.6232,22.6689,22.5957,22.6323,203900.0
2011-06-30 11:30:00,49.54,49.69,49.54,49.68,180600.0,22.6369,22.7054,22.6369,22.7008,180600.0
2011-06-30 12:00:00,49.68,49.8,49.66,49.78,163100.0,22.7008,22.7557,22.6917,22.7465,163100.0
2011-06-30 12:30:00,49.77,49.78,49.59,49.64,146900.0,22.742,22.7465,22.6597,22.6826,146900.0
2011-06-30 13:00:00,49.64,49.68,49.62,49.63,161400.0,22.6826,22.7008,22.6734,22.678,161400.0
2011-06-30 13:30:00,49.64,49.67,49.6,49.66,113400.0,22.6826,22.6963,22.6643,22.6917,113400.0
2011-06-30 14:00:00,49.66,49.71,49.61,49.61,134000.0,22.6917,22.7145,22.6689,22.6689,134000.0
2011-06-30 14:30:00,49.62,49.67,49.61,49.61,105100.0,22.6734,22.6963,22.6689,22.6689,105100.0
2011-06-30 15:00:00,49.62,49.66,49.54,49.62,128700.0,22.6734,22.6917,22.6369,22.6734,128700.0
2011-06-30 15:30:00,49.63,49.74,49.6,49.63,398900.0,22.678,22.7283,22.6643,22.678,398900.0
2011-07-01 09:30:00,50.25,50.25,50.07,50.19,299300.0,22.9613,22.9613,22.879,22.9339,299300.0
2011-07-01 10:00:00,50.19,50.48,50.19,50.44,265400.0,22.9339,23.0664,22.9339,23.0481,265400.0
2011-07-01 10:30:00,50.45,50.55,50.38,50.46,256100.0,23.0527,23.0984,23.0207,23.0573,256100.0
2011-07-01 11:00:00,50.47,50.56,50.39,50.5,98800.0,23.0618,23.1029,23.0253,23.0755,98800.0
2011-07-01 11:30:00,50.5,50.53,50.42,50.48,138700.0,23.0755,23.0892,23.039,23.0664,138700.0
2011-07-01 12:00:00,50.48,50.59,50.47,50.55,72500.0,23.0664,23.1167,23.0618,23.0984,72500.0
2011-07-01 12:30:00,50.55,50.56,50.47,50.51,47000.0,23.0984,23.1029,23.0618,23.0801,47000.0
2011-07-01 13:00:00,50.5,50.55,50.46,50.46,134000.0,23.0755,23.0984,23.0573,23.0573,134000.0
2011-07-01 13:30:00,50.48,50.56,50.44,50.55,81400.0,23.0664,23.1029,23.0481,23.0984,81400.0
2011-07-01 14:00:00,50.55,50.66,50.52,50.65,162000.0,23.0984,23.1486,23.0847,23.1441,162000.0
2011-07-01 14:30:00,50.65,50.71,50.59,50.62,131000.0,23.1441,23.1715,23.1167,23.1304,131000.0
2011-07-01 15:00:00,50.62,50.62,50.5,50.54,231500.0,23.1304,23.1304,23.0755,23.0938,231500.0
2011-07-01 15:30:00,50.54,50.62,50.5,50.54,687400.0,23.0938,23.1304,23.0755,23.0938,687400.0
2011-07-05 09:30:00,50.39,50.42,50.31,50.38,225900.0,23.0253,23.039,22.9887,23.0207,225900.0
2011-07-05 10:00:00,50.38,50.44,50.25,50.33,184900.0,23.0207,23.0481,22.9613,22.9979,184900.0
2011-07-05 10:30:00,50.34,50.41,50.16,50.17,164400.0,23.0024,23.0344,22.9202,22.9247,164400.0
2011-07-05 11:00:00,50.18,50.29,50.12,50.24,108400.0,22.9293,22.9796,22.9019,22.9567,108400.0
2011-07-05 11:30:00,50.23,50.28,50.21,50.25,45500.0,22.9522,22.975,22.943,22.9613,45500.0
2011-07-05 12:00:00,50.25,50.37,50.24,50.33,70900.0,22.9613,23.0161,22.9567,22.9979,70900.0
2011-07-05 12:30:00,50.33,50.39,50.32,50.33,52200.0,22.9979,23.0253,22.9933,22.9979,52200.0
2011-07-05 13:00:00,50.34,50.35,50.3,50.3,25400.0,23.0024,23.007,22.9841,22.9841,25400.0
2011-07-05 13:30:00,50.3,50.4,50.29,50.39,27200.0,22.9841,23.0298,22.9796,23.0253,27200.0
2011-07-05 14:00:00,50.39,50.4,50.17,50.19,86300.0,23.0253,23.0298,22.9247,22.9339,86300.0
2011-07-05 14:30:00,50.18,50.29,50.15,50.27,71100.0,22.9293,22.9796,22.9156,22.9704,71100.0
2011-07-05 15:00:00,50.27,50.35,50.22,50.34,83300.0,22.9704,23.007,22.9476,23.0024,83300.0
2011-07-05 15:30:00,50.34,50.35,50.24,50.27,139900.0,23.0024,23.007,22.9567,22.9704,139900.0
2011-07-06 09:30:00,49.72,49.85,49.71,49.78,258500.0,22.7191,22.7785,22.7145,22.7465,258500.0
2011-07-06 10:00:00,49.78,49.82,49.58,49.7,210200.0,22.7465,22.7648,22.6551,22.71,210200.0
2011-07-06 10:30:00,49.69,49.96,49.69,49.88,274900.0,22.7054,22.8288,22.7054,22.7922,274900.0
2011-07-06 11:00:00,49.88,50.08,49.85,50.06,109600.0,22.7922,22.8836,22.7785,22.8745,109600.0
2011-07-06 11:30:00,50.06,50.08,49.98,50.05,84600.0,22.8745,22.8836,22.8379,22.8699,84600.0
2011-07-06 12:00:00,50.05,50.06,50.0,50.06,58700.0,22.8699,22.8745,22.8471,22.8745,58700.0
2011-07-06 12:30:00,50.06,50.13,50.04,50.11,43100.0,22.8745,22.9065,22.8653,22.8973,43100.0
2011-07-06 13:00:00,50.11,50.11,49.97,49.98,61800.0,22.8973,22.8973,22.8334,22.8379,61800.0
2011-07-06 13:30:00,49.97,50.0,49.93,49.99,92500.0,22.8334,22.8471,22.8151,22.8425,92500.0
2011-07-06 14:00:00,49.99,50.0,49.9,49.92,87500.0,22.8425,22.8471,22.8014,22.8105,87500.0
2011-07-06 14:30:00,49.92,50.0,49.9,49.92,66100.0,22.8105,22.8471,22.8014,22.8105,66100.0
2011-07-06 15:00:00,49.92,50.01,49.9,50.0,94400.0,22.8105,22.8516,22.8014,22.8471,94400.0
2011-07-06 15:30:00,49.99,50.04,49.93,50.04,274200.0,22.8425,22.8653,22.8151,22.8653,274200.0
2011-07-07 09:30:00,50.24,50.26,50.05,50.17,154900.0,22.9567,22.9659,22.8699,22.9247,154900.0
2011-07-07 10:00:00,50.18,50.25,50.04,50.1,141400.0,22.9293,22.9613,22.8653,22.8928,141400.0
2011-07-07 10:30:00,50.11,50.17,49.96,49.97,189500.0,22.8973,22.9247,22.8288,22.8334,189500.0
2011-07-07 11:00:00,49.96,49.96,49.81,49.87,191100.0,22.8288,22.8288,22.7602,22.7877,191100.0
2011-07-07 11:30:00,49.87,49.91,49.84,49.87,134900.0,22.7877,22.8059,22.7739,22.7877,134900.0
2011-07-07 12:00:00,49.87,50.01,49.85,50.01,65700.0,22.7877,22.8516,22.7785,22.8516,65700.0
2011-07-07 12:30:00,50.01,50.05,49.99,50.03,125700.0,22.8516,22.8699,22.8425,22.8608,125700.0
2011-07-07 13:00:00,50.04,50.11,50.03,50.06,76300.0,22.8653,22.8973,22.8608,22.8745,76300.0
2011-07-07 13:30:00,50.05,50.1,49.98,50.0,66300.0,22.8699,22.8928,22.8379,22.8471,66300.0
2011-07-07 14:00:00,50.0,50.11,50.0,50.11,55400.0,22.8471,22.8973,22.8471,22.8973,55400.0
2011-07-07 14:30:00,50.11,50.16,50.08,50.08,102100.0,22.8973,22.9202,22.8836,22.8836,102100.0
2011-07-07 15:00:00,50.08,50.18,50.08,50.14,197800.0,22.8836,22.9293,22.8836,22.911,197800.0
2011-07-07 15:30:00,50.14,50.2,50.09,50.13,507400.0,22.911,22.9384,22.8882,22.9065,507400.0
2011-07-08 09:30:00,49.62,49.84,49.62,49.77,194300.0,22.6734,22.7739,22.6734,22.742,194300.0
2011-07-08 10:00:00,49.77,49.77,49.56,49.63,219500.0,22.742,22.742,22.646,22.678,219500.0
2011-07-08 10:30:00,49.62,49.72,49.53,49.63,194600.0,22.6734,22.7191,22.6323,22.678,194600.0
2011-07-08 11:00:00,49.63,49.63,49.43,49.46,306600.0,22.678,22.678,22.5866,22.6003,306600.0
2011-07-08 11:30:00,49.46,49.62,49.44,49.59,77400.0,22.6003,22.6734,22.5912,22.6597,77400.0
2011-07-08 12:00:00,49.59,49.62,49.56,49.57,46600.0,22.6597,22.6734,22.646,22.6506,46600.0
2011-07-08 12:30:00,49.58,49.62,49.57,49.59,33800.0,22.6551,22.6734,22.6506,22.6597,33800.0
2011-07-08 13:00:00,49.58,49.64,49.57,49.64,81100.0,22.6551,22.6826,22.6506,22.6826,81100.0
2011-07-08 13:30:00,49.64,49.68,49.57,49.62,66800.0,22.6826,22.7008,22.6506,22.6734,66800.0
2011-07-08 14:00:00,49.61,49.63,49.57,49.58,31000.0,22.6689,22.678,22.6506,22.6551,31000.0
2011-07-08 14:30:00,49.59,49.68,49.59,49.66,68900.0,22.6597,22.7008,22.6597,22.6917,68900.0
2011-07-08 15:00:00,49.67,49.72,49.61,49.64,49900.0,22.6963,22.7191,22.6689,22.6826,49900.0
2011-07-08 15:30:00,49.63,49.83,49.62,49.83,367900.0,22.678,22.7694,22.6734,22.7694,367900.0
2011-07-11 09:30:00,49.12,49.27,49.04,49.1,314600.0,22.445,22.5135,22.4084,22.4358,314600.0
2011-07-11 10:00:00,49.09,49.15,48.85,48.88,338700.0,22.4312,22.4587,22.3216,22.3353,338700.0
2011-07-11 10:30:00,48.88,48.96,48.78,48.8,225500.0,22.3353,22.3718,22.2896,22.2987,225500.0
2011-07-11 11:00:00,48.8,49.04,48.74,49.01,304200.0,22.2987,22.4084,22.2713,22.3947,304200.0
2011-07-11 11:30:00,49.01,49.02,48.91,48.91,112800.0,22.3947,22.3993,22.349,22.349,112800.0
2011-07-11 12:00:00,48.9,48.91,48.83,48.9,142800.0,22.3444,22.349,22.3124,22.3444,142800.0
2011-07-11 12:30:00,48.9,48.9,48.82,48.85,88600.0,22.3444,22.3444,22.3079,22.3216,88600.0
2011-07-11 13:00:00,48.86,48.9,48.81,48.87,118800.0,22.3261,22.3444,22.3033,22.3307,118800.0
2011-07-11 13:30:00,48.87,48.88,48.82,48.85,75400.0,22.3307,22.3353,22.3079,22.3216,75400.0
2011-07-11 14:00:00,48.85,48.88,48.8,48.82,117500.0,22.3216,22.3353,22.2987,22.3079,117500.0
2011-07-11 14:30:00,48.81,48.87,48.77,48.85,105100.0,22.3033,22.3307,22.285,22.3216,105100.0
2011-07-11 15:00:00,48.85,48.91,48.8,48.9,214800.0,22.3216,22.349,22.2987,22.3444,214800.0
2011-07-11 15:30:00,48.89,48.97,48.83,48.95,590300.0,22.3399,22.3764,22.3124,22.3673,590300.0
2011-07-12 09:30:00,48.17,48.43,48.17,48.41,825500.0,22.0109,22.1297,22.0109,22.1205,825500.0
2011-07-12 10:00:00,48.42,48.52,48.35,48.47,318500.0,22.1251,22.1708,22.0931,22.1479,318500.0
2011-07-12 10:30:00,48.48,48.49,48.21,48.3,299900.0,22.1525,22.1571,22.0291,22.0703,299900.0
2011-07-12 11:00:00,48.3,48.48,48.28,48.46,269600.0,22.0703,22.1525,22.0611,22.1434,269600.0
2011-07-12 11:30:00,48.47,48.47,48.32,48.39,132600.0,22.1479,22.1479,22.0794,22.1114,132600.0
2011-07-12 12:00:00,48.38,48.41,48.33,48.33,70900.0,22.1068,22.1205,22.084,22.084,70900.0
2011-07-12 12:30:00,48.33,48.35,48.3,48.31,49000.0,22.084,22.0931,22.0703,22.0748,49000.0
2011-07-12 13:00:00,48.31,48.37,48.25,48.25,75300.0,22.0748,22.1022,22.0474,22.0474,75300.0
2011-07-12 13:30:00,48.25,48.27,48.2,48.22,76200.0,22.0474,22.0566,22.0246,22.0337,76200.0
2011-07-12 14:00:00,48.21,48.47,48.21,48.4,208900.0,22.0291,22.1479,22.0291,22.116,208900.0
2011-07-12 14:30:00,48.4,48.42,48.32,48.36,129400.0,22.116,22.1251,22.0794,22.0977,129400.0
2011-07-12 15:00:00,48.36,48.41,48.21,48.26,209100.0,22.0977,22.1205,22.0291,22.052,209100.0
2011-07-12 15:30:00,48.26,48.31,48.1,48.12,931000.0,22.052,22.0748,21.9789,21.988,931000.0
2011-07-13 09:30:00,48.2,48.35,48.03,48.03,290700.0,22.0246,22.0931,21.9469,21.9469,290700.0
2011-07-13 10:00:00,48.02,48.39,48.02,48.28,597200.0,21.9423,22.1114,21.9423,22.0611,597200.0
2011-07-13 10:30:00,48.28,48.76,48.28,48.71,458100.0,22.0611,22.2805,22.0611,22.2576,458100.0
2011-07-13 11:00:00,48.71,48.81,48.61,48.79,229800.0,22.2576,22.3033,22.2119,22.2942,229800.0
2011-07-13 11:30:00,48.78,48.81,48.69,48.7,109400.0,22.2896,22.3033,22.2485,22.253,109400.0
2011-07-13 12:00:00,48.69,48.79,48.62,48.79,65300.0,22.2485,22.2942,22.2165,22.2942,65300.0
2011-07-13 12:30:00,48.79,48.83,48.7,48.82,142400.0,22.2942,22.3124,22.253,22.3079,142400.0
2011-07-13 13:00:00,48.82,48.84,48.7,48.7,121500.0,22.3079,22.317,22.253,22.253,121500.0
2011-07-13 13:30:00,48.71,48.8,48.68,48.68,60600.0,22.2576,22.2987,22.2439,22.2439,60600.0
2011-07-13 14:00:00,48.68,48.68,48.57,48.59,65800.0,22.2439,22.2439,22.1936,22.2028,65800.0
2011-07-13 14:30:00,48.6,48.69,48.58,48.61,78600.0,22.2073,22.2485,22.1982,22.2119,78600.0
2011-07-13 15:00:00,48.61,48.68,48.48,48.57,131700.0,22.2119,22.2439,22.1525,22.1936,131700.0
2011-07-13 15:30:00,48.56,48.6,48.48,48.52,409700.0,22.1891,22.2073,22.1525,22.1708,409700.0
2011-07-14 09:30:00,48.8,48.81,48.61,48.78,391900.0,22.2987,22.3033,22.2119,22.2896,391900.0
2011-07-14 10:00:00,48.79,48.86,48.69,48.71,258600.0,22.2942,22.3261,22.2485,22.2576,258600.0
2011-07-14 10:30:00,48.71,48.74,48.35,48.42,294200.0,22.2576,22.2713,22.0931,22.1251,294200.0
2011-07-14 11:00:00,48.42,48.46,48.35,48.37,139900.0,22.1251,22.1434,22.0931,22.1022,139900.0
2011-07-14 11:30:00,48.38,48.39,48.3,48.35,85900.0,22.1068,22.1114,22.0703,22.0931,85900.0
2011-07-14 12:00:00,48.35,48.35,48.2,48.26,122600.0,22.0931,22.0931,22.0246,22.052,122600.0
2011-07-14 12:30:00,48.26,48.32,48.22,48.24,66000.0,22.052,22.0794,22.0337,22.0428,66000.0
2011-07-14 13:00:00,48.23,48.26,48.14,48.26,125200.0,22.0383,22.052,21.9971,22.052,125200.0
2011-07-14 13:30:00,48.26,48.45,48.24,48.42,125200.0,22.052,22.1388,22.0428,22.1251,125200.0
2011-07-14 14:00:00,48.42,48.48,48.35,48.39,103800.0,22.1251,22.1525,22.0931,22.1114,103800.0
2011-07-14 14:30:00,48.39,48.42,48.21,48.27,100700.0,22.1114,22.1251,22.0291,22.0566,100700.0
2011-07-14 15:00:00,48.28,48.29,48.17,48.24,93900.0,22.0611,22.0657,22.0109,22.0428,93900.0
2011-07-14 15:30:00,48.24,48.31,48.16,48.26,290700.0,22.0428,22.0748,22.0063,22.052,290700.0
2011-07-15 09:30:00,48.66,48.66,48.25,48.39,299900.0,22.2348,22.2348,22.0474,22.1114,299900.0
2011-07-15 10:00:00,48.38,48.53,48.15,48.23,267900.0,22.1068,22.1754,22.0017,22.0383,267900.0
2011-07-15 10:30:00,48.24,48.33,48.13,48.27,191600.0,22.0428,22.084,21.9926,22.0566,191600.0
2011-07-15 11:00:00,48.26,48.55,48.23,48.5,206300.0,22.052,22.1845,22.0383,22.1616,206300.0
2011-07-15 11:30:00,48.5,48.54,48.3,48.3,174800.0,22.1616,22.1799,22.0703,22.0703,174800.0
2011-07-15 12:00:00,48.3,48.52,48.3,48.39,269300.0,22.0703,22.1708,22.0703,22.1114,269300.0
2011-07-15 12:30:00,48.4,48.41,48.29,48.32,105800.0,22.116,22.1205,22.0657,22.0794,105800.0
2011-07-15 13:00:00,48.32,48.36,48.3,48.33,82600.0,22.0794,22.0977,22.0703,22.084,82600.0
2011-07-15 13:30:00,48.33,48.36,48.25,48.26,87100.0,22.084,22.0977,22.0474,22.052,87100.0
2011-07-15 14:00:00,48.26,48.29,48.22,48.22,83200.0,22.052,22.0657,22.0337,22.0337,83200.0
2011-07-15 14:30:00,48.21,48.25,48.14,48.15,152000.0,22.0291,22.0474,21.9971,22.0017,152000.0
2011-07-15 15:00:00,48.14,48.28,48.12,48.24,126900.0,21.9971,22.0611,21.988,22.0428,126900.0
2011-07-15 15:30:00,48.24,48.43,48.24,48.42,428900.0,22.0428,22.1297,22.0428,22.1251,428900.0
2011-07-18 09:30:00,47.98,48.08,47.78,47.94,274200.0,21.924,21.9697,21.8327,21.9058,274200.0
2011-07-18 10:00:00,47.94,47.95,47.57,47.71,394400.0,21.9058,21.9103,21.7367,21.8007,394400.0
2011-07-18 10:30:00,47.7,47.7,47.38,47.46,377200.0,21.7961,21.7961,21.6499,21.6864,377200.0
2011-07-18 11:00:00,47.46,47.56,47.32,47.48,290600.0,21.6864,21.7321,21.6225,21.6956,290600.0
2011-07-18 11:30:00,47.48,47.48,47.23,47.28,250700.0,21.6956,21.6956,21.5813,21.6042,250700.0
2011-07-18 12:00:00,47.28,47.42,47.28,47.36,129500.0,21.6042,21.6682,21.6042,21.6407,129500.0
2011-07-18 12:30:00,47.37,47.43,47.34,47.41,56500.0,21.6453,21.6727,21.6316,21.6636,56500.0
2011-07-18 13:00:00,47.41,47.42,47.34,47.39,27000.0,21.6636,21.6682,21.6316,21.6544,27000.0
2011-07-18 13:30:00,47.41,47.5,47.39,47.48,118200.0,21.6636,21.7047,21.6544,21.6956,118200.0
2011-07-18 14:00:00,47.47,47.51,47.42,47.49,115700.0,21.691,21.7093,21.6682,21.7001,115700.0
2011-07-18 14:30:00,47.49,47.51,47.4,47.51,60100.0,21.7001,21.7093,21.659,21.7093,60100.0
2011-07-18 15:00:00,47.51,47.57,47.47,47.53,127900.0,21.7093,21.7367,21.691,21.7184,127900.0
2011-07-18 15:30:00,47.53,47.66,47.5,47.65,472000.0,21.7184,21.7778,21.7047,21.7732,472000.0
2011-07-19 09:30:00,47.56,47.83,47.56,47.68,361000.0,21.7321,21.8555,21.7321,21.787,361000.0
2011-07-19 10:00:00,47.68,47.93,47.66,47.85,267500.0,21.787,21.9012,21.7778,21.8646,267500.0
2011-07-19 10:30:00,47.85,48.0,47.79,47.96,170400.0,21.8646,21.9332,21.8372,21.9149,170400.0
2011-07-19 11:00:00,47.95,47.95,47.73,47.79,131800.0,21.9103,21.9103,21.8098,21.8372,131800.0
2011-07-19 11:30:00,47.78,47.83,47.66,47.77,133000.0,21.8327,21.8555,21.7778,21.8281,133000.0
2011-07-19 12:00:00,47.77,47.87,47.75,47.87,90800.0,21.8281,21.8738,21.8189,21.8738,90800.0
2011-07-19 12:30:00,47.86,47.91,47.83,47.85,52800.0,21.8692,21.8921,21.8555,21.8646,52800.0
2011-07-19 13:00:00,47.86,47.93,47.8,47.92,54000.0,21.8692,21.9012,21.8418,21.8966,54000.0
2011-07-19 13:30:00,47.92,48.06,47.91,48.02,166700.0,21.8966,21.9606,21.8921,21.9423,166700.0
2011-07-19 14:00:00,48.03,48.03,47.88,47.95,158700.0,21.9469,21.9469,21.8783,21.9103,158700.0
2011-07-19 14:30:00,47.96,48.08,47.93,48.05,199700.0,21.9149,21.9697,21.9012,21.956,199700.0
2011-07-19 15:00:00,48.06,48.1,48.03,48.04,221200.0,21.9606,21.9789,21.9469,21.9515,221200.0
2011-07-19 15:30:00,48.04,48.12,48.03,48.11,453900.0,21.9515,21.988,21.9469,21.9834,453900.0
2011-07-20 09:30:00,48.79,48.81,48.61,48.71,427800.0,22.2942,22.3033,22.2119,22.2576,427800.0
2011-07-20 10:00:00,48.69,48.84,48.64,48.79,392700.0,22.2485,22.317,22.2256,22.2942,392700.0
2011-07-20 10:30:00,48.78,48.89,48.76,48.88,304000.0,22.2896,22.3399,22.2805,22.3353,304000.0
2011-07-20 11:00:00,48.89,49.01,48.84,48.85,267000.0,22.3399,22.3947,22.317,22.3216,267000.0
2011-07-20 11:30:00,48.85,48.89,48.72,48.73,162300.0,22.3216,22.3399,22.2622,22.2667,162300.0
2011-07-20 12:00:00,48.74,48.79,48.68,48.71,83700.0,22.2713,22.2942,22.2439,22.2576,83700.0
2011-07-20 12:30:00,48.72,48.8,48.7,48.78,103300.0,22.2622,22.2987,22.253,22.2896,103300.0
2011-07-20 13:00:00,48.78,48.87,48.77,48.86,109700.0,22.2896,22.3307,22.285,22.3261,109700.0
2011-07-20 13:30:00,48.86,48.96,48.85,48.96,104200.0,22.3261,22.3718,22.3216,22.3718,104200.0
2011-07-20 14:00:00,48.96,49.02,48.94,48.99,143900.0,22.3718,22.3993,22.3627,22.3855,143900.0
2011-07-20 14:30:00,48.99,49.0,48.86,48.87,99000.0,22.3855,22.3901,22.3261,22.3307,99000.0
2011-07-20 15:00:00,48.88,48.91,48.78,48.8,150800.0,22.3353,22.349,22.2896,22.2987,150800.0
2011-07-20 15:30:00,48.79,48.85,48.74,48.81,583000.0,22.2942,22.3216,22.2713,22.3033,583000.0
2011-07-21 09:30:00,49.76,49.76,49.5,49.65,555300.0,22.7374,22.7374,22.6186,22.6871,555300.0
2011-07-21 10:00:00,49.64,49.97,49.63,49.95,460700.0,22.6826,22.8334,22.678,22.8242,460700.0
2011-07-21 10:30:00,49.94,50.01,49.88,49.89,330600.0,22.8196,22.8516,22.7922,22.7968,330600.0
2011-07-21 11:00:00,49.89,49.93,49.51,49.58,321700.0,22.7968,22.8151,22.6232,22.6551,321700.0
2011-07-21 11:30:00,49.58,49.63,49.51,49.62,157600.0,22.6551,22.678,22.6232,22.6734,157600.0
2011-07-21 12:00:00,49.61,49.7,49.61,49.66,117600.0,22.6689,22.71,22.6689,22.6917,117600.0
2011-07-21 12:30:00,49.66,49.81,49.63,49.75,246600.0,22.6917,22.7602,22.678,22.7328,246600.0
2011-07-21 13:00:00,49.75,49.79,49.7,49.76,131700.0,22.7328,22.7511,22.71,22.7374,131700.0
2011-07-21 13:30:00,49.76,49.76,49.68,49.71,111300.0,22.7374,22.7374,22.7008,22.7145,111300.0
2011-07-21 14:00:00,49.72,49.77,49.68,49.7,117800.0,22.7191,22.742,22.7008,22.71,117800.0
2011-07-21 14:30:00,49.7,49.77,49.66,49.76,134400.0,22.71,22.742,22.6917,22.7374,134400.0
2011-07-21 15:00:00,49.75,49.79,49.67,49.69,219100.0,22.7328,22.7511,22.6963,22.7054,219100.0
2011-07-21 15:30:00,49.69,49.7,49.62,49.64,777000.0,22.7054,22.71,22.6734,22.6826,777000.0
2011-07-22 09:30:00,49.83,49.87,49.56,49.69,243100.0,22.7694,22.7877,22.646,22.7054,243100.0
2011-07-22 10:00:00,49.69,49.76,49.46,49.55,276500.0,22.7054,22.7374,22.6003,22.6414,276500.0
2011-07-22 10:30:00,49.55,49.71,49.53,49.71,176100.0,22.6414,22.7145,22.6323,22.7145,176100.0
2011-07-22 11:00:00,49.71,49.86,49.71,49.82,172600.0,22.7145,22.7831,22.7145,22.7648,172600.0
2011-07-22 11:30:00,49.81,49.94,49.79,49.87,147900.0,22.7602,22.8196,22.7511,22.7877,147900.0
2011-07-22 12:00:00,49.86,50.0,49.82,49.99,106500.0,22.7831,22.8471,22.7648,22.8425,106500.0
2011-07-22 12:30:00,49.99,50.03,49.97,50.0,69800.0,22.8425,22.8608,22.8334,22.8471,69800.0
2011-07-22 13:00:00,50.01,50.02,49.93,49.94,45600.0,22.8516,22.8562,22.8151,22.8196,45600.0
2011-07-22 13:30:00,49.95,49.98,49.92,49.96,50200.0,22.8242,22.8379,22.8105,22.8288,50200.0
2011-07-22 14:00:00,49.96,49.96,49.86,49.88,85800.0,22.8288,22.8288,22.7831,22.7922,85800.0
2011-07-22 14:30:00,49.89,49.98,49.89,49.95,84000.0,22.7968,22.8379,22.7968,22.8242,84000.0
2011-07-22 15:00:00,49.96,49.99,49.82,49.82,125600.0,22.8288,22.8425,22.7648,22.7648,125600.0
2011-07-22 15:30:00,49.82,49.92,49.78,49.91,434800.0,22.7648,22.8105,22.7465,22.8059,434800.0
2011-07-25 09:30:00,49.3,49.44,49.16,49.31,384900.0,22.5272,22.5912,22.4632,22.5318,384900.0
2011-07-25 10:00:00,49.32,49.48,49.29,49.41,128400.0,22.5363,22.6095,22.5226,22.5775,128400.0
2011-07-25 10:30:00,49.42,49.43,49.24,49.32,194600.0,22.582,22.5866,22.4998,22.5363,194600.0
2011-07-25 11:00:00,49.33,49.57,49.28,49.46,156500.0,22.5409,22.6506,22.5181,22.6003,156500.0
2011-07-25 11:30:00,49.48,49.53,49.44,49.49,71200.0,22.6095,22.6323,22.5912,22.614,71200.0
2011-07-25 12:00:00,49.5,49.54,49.47,49.52,54300.0,22.6186,22.6369,22.6049,22.6277,54300.0
2011-07-25 12:30:00,49.53,49.59,49.52,49.54,50700.0,22.6323,22.6597,22.6277,22.6369,50700.0
2011-07-25 13:00:00,49.54,49.6,49.54,49.58,27100.0,22.6369,22.6643,22.6369,22.6551,27100.0
2011-07-25 13:30:00,49.59,49.59,49.54,49.56,52600.0,22.6597,22.6597,22.6369,22.646,52600.0
2011-07-25 14:00:00,49.56,49.67,49.56,49.61,61800.0,22.646,22.6963,22.646,22.6689,61800.0
2011-07-25 14:30:00,49.61,49.63,49.5,49.52,75600.0,22.6689,22.678,22.6186,22.6277,75600.0
2011-07-25 15:00:00,49.53,49.56,49.46,49.54,145600.0,22.6323,22.646,22.6003,22.6369,145600.0
2011-07-25 15:30:00,49.53,49.59,49.5,49.54,239800.0,22.6323,22.6597,22.6186,22.6369,239800.0
2011-07-26 09:30:00,49.74,49.86,49.57,49.69,189900.0,22.7283,22.7831,22.6506,22.7054,189900.0
2011-07-26 10:00:00,49.71,49.84,49.64,49.82,234700.0,22.7145,22.7739,22.6826,22.7648,234700.0
2011-07-26 10:30:00,49.82,50.04,49.79,49.93,242600.0,22.7648,22.8653,22.7511,22.8151,242600.0
2011-07-26 11:00:00,49.94,50.11,49.93,50.04,140500.0,22.8196,22.8973,22.8151,22.8653,140500.0
2011-07-26 11:30:00,50.04,50.05,50.0,50.03,74500.0,22.8653,22.8699,22.8471,22.8608,74500.0
2011-07-26 12:00:00,50.02,50.04,49.96,49.99,90600.0,22.8562,22.8653,22.8288,22.8425,90600.0
2011-07-26 12:30:00,49.99,50.03,49.9,49.95,55900.0,22.8425,22.8608,22.8014,22.8242,55900.0
2011-07-26 13:00:00,49.95,50.03,49.93,50.03,81000.0,22.8242,22.8608,22.8151,22.8608,81000.0
2011-07-26 13:30:00,50.03,50.04,49.99,50.04,50200.0,22.8608,22.8653,22.8425,22.8653,50200.0
2011-07-26 14:00:00,50.04,50.14,50.0,50.08,108400.0,22.8653,22.911,22.8471,22.8836,108400.0
2011-07-26 14:30:00,50.07,50.13,50.02,50.02,83700.0,22.879,22.9065,22.8562,22.8562,83700.0
2011-07-26 15:00:00,50.02,50.04,49.94,49.95,117100.0,22.8562,22.8653,22.8196,22.8242,117100.0
2011-07-26 15:30:00,49.95,49.96,49.8,49.86,336100.0,22.8242,22.8288,22.7557,22.7831,336100.0
2011-07-27 09:30:00,49.77,49.77,49.46,49.49,220100.0,22.742,22.742,22.6003,22.614,220100.0
2011-07-27 10:00:00,49.5,49.54,49.2,49.24,210100.0,22.6186,22.6369,22.4815,22.4998,210100.0
2011-07-27 10:30:00,49.23,49.32,49.09,49.28,344600.0,22.4952,22.5363,22.4312,22.5181,344600.0
2011-07-27 11:00:00,49.28,49.29,49.11,49.2,135300.0,22.5181,22.5226,22.4404,22.4815,135300.0
2011-07-27 11:30:00,49.21,49.25,49.08,49.13,99000.0,22.4861,22.5044,22.4267,22.4495,99000.0
2011-07-27 12:00:00,49.11,49.14,49.05,49.07,67900.0,22.4404,22.4541,22.413,22.4221,67900.0
2011-07-27 12:30:00,49.07,49.16,49.06,49.09,49700.0,22.4221,22.4632,22.4175,22.4312,49700.0
2011-07-27 13:00:00,49.09,49.14,49.02,49.04,100300.0,22.4312,22.4541,22.3993,22.4084,100300.0
2011-07-27 13:30:00,49.04,49.13,49.04,49.07,52600.0,22.4084,22.4495,22.4084,22.4221,52600.0
2011-07-27 14:00:00,49.06,49.1,48.99,49.01,63200.0,22.4175,22.4358,22.3855,22.3947,63200.0
2011-07-27 14:30:00,49.0,49.03,48.91,48.99,118600.0,22.3901,22.4038,22.349,22.3855,118600.0
2011-07-27 15:00:00,49.0,49.03,48.9,48.98,227800.0,22.3901,22.4038,22.3444,22.381,227800.0
2011-07-27 15:30:00,48.99,49.07,48.94,49.02,597700.0,22.3855,22.4221,22.3627,22.3993,597700.0
2011-07-28 09:30:00,49.29,49.48,49.2,49.41,260000.0,22.5226,22.6095,22.4815,22.5775,260000.0
2011-07-28 10:00:00,49.42,49.49,49.29,49.41,287100.0,22.582,22.614,22.5226,22.5775,287100.0
2011-07-28 10:30:00,49.41,49.46,49.33,49.46,217200.0,22.5775,22.6003,22.5409,22.6003,217200.0
2011-07-28 11:00:00,49.46,49.61,49.4,49.54,186000.0,22.6003,22.6689,22.5729,22.6369,186000.0
2011-07-28 11:30:00,49.54,49.55,49.48,49.54,74300.0,22.6369,22.6414,22.6095,22.6369,74300.0
2011-07-28 12:00:00,49.54,49.56,49.47,49.48,47600.0,22.6369,22.646,22.6049,22.6095,47600.0
2011-07-28 12:30:00,49.47,49.5,49.4,49.45,47000.0,22.6049,22.6186,22.5729,22.5957,47000.0
2011-07-28 13:00:00,49.45,49.5,49.41,49.47,64300.0,22.5957,22.6186,22.5775,22.6049,64300.0
2011-07-28 13:30:00,49.46,49.52,49.43,49.47,40000.0,22.6003,22.6277,22.5866,22.6049,40000.0
2011-07-28 14:00:00,49.47,49.48,49.31,49.34,86100.0,22.6049,22.6095,22.5318,22.5455,86100.0
2011-07-28 14:30:00,49.34,49.4,49.29,49.37,109700.0,22.5455,22.5729,22.5226,22.5592,109700.0
2011-07-28 15:00:00,49.37,49.38,49.2,49.21,85500.0,22.5592,22.5638,22.4815,22.4861,85500.0
2011-07-28 15:30:00,49.21,49.26,49.12,49.21,273500.0,22.4861,22.5089,22.445,22.4861,273500.0
2011-07-29 09:30:00,48.69,48.96,48.62,48.87,272500.0,22.2485,22.3718,22.2165,22.3307,272500.0
2011-07-29 10:00:00,48.89,49.02,48.73,48.93,163400.0,22.3399,22.3993,22.2667,22.3581,163400.0
2011-07-29 10:30:00,48.93,49.21,48.8,49.15,344200.0,22.3581,22.4861,22.2987,22.4587,344200.0
2011-07-29 11:00:00,49.15,49.2,48.94,48.96,214100.0,22.4587,22.4815,22.3627,22.3718,214100.0
2011-07-29 11:30:00,48.96,48.99,48.88,48.95,96700.0,22.3718,22.3855,22.3353,22.3673,96700.0
2011-07-29 12:00:00,48.95,48.99,48.85,48.89,80600.0,22.3673,22.3855,22.3216,22.3399,80600.0
2011-07-29 12:30:00,48.89,48.95,48.79,48.8,72800.0,22.3399,22.3673,22.2942,22.2987,72800.0
2011-07-29 13:00:00,48.8,48.91,48.78,48.86,70600.0,22.2987,22.349,22.2896,22.3261,70600.0
2011-07-29 13:30:00,48.86,48.98,48.84,48.93,85500.0,22.3261,22.381,22.317,22.3581,85500.0
2011-07-29 14:00:00,48.93,48.98,48.88,48.92,62300.0,22.3581,22.381,22.3353,22.3536,62300.0
2011-07-29 14:30:00,48.91,48.98,48.86,48.86,107000.0,22.349,22.381,22.3261,22.3261,107000.0
2011-07-29 15:00:00,48.86,48.89,48.73,48.78,256100.0,22.3261,22.3399,22.2667,22.2896,256100.0
2011-07-29 15:30:00,48.79,48.95,48.74,48.85,689800.0,22.2942,22.3673,22.2713,22.3216,689800.0
2011-08-01 09:30:00,50.25,50.3,49.8,49.82,795900.0,22.9613,22.9841,22.7557,22.7648,795900.0
2011-08-01 10:00:00,49.81,49.81,49.25,49.57,785300.0,22.7602,22.7602,22.5044,22.6506,785300.0
2011-08-01 10:30:00,49.58,49.76,49.5,49.57,339000.0,22.6551,22.7374,22.6186,22.6506,339000.0
2011-08-01 11:00:00,49.57,49.85,49.37,49.81,252700.0,22.6506,22.7785,22.5592,22.7602,252700.0
2011-08-01 11:30:00,49.8,49.81,49.31,49.46,290600.0,22.7557,22.7602,22.5318,22.6003,290600.0
2011-08-01 12:00:00,49.47,49.54,49.3,49.36,196600.0,22.6049,22.6369,22.5272,22.5546,196600.0
2011-08-01 12:30:00,49.37,49.37,49.18,49.32,217400.0,22.5592,22.5592,22.4724,22.5363,217400.0
2011-08-01 13:00:00,49.32,49.35,49.22,49.26,179600.0,22.5363,22.55,22.4906,22.5089,179600.0
2011-08-01 13:30:00,49.26,49.35,49.26,49.32,101300.0,22.5089,22.55,22.5089,22.5363,101300.0
2011-08-01 14:00:00,49.32,49.32,49.18,49.22,151800.0,22.5363,22.5363,22.4724,22.4906,151800.0
2011-08-01 14:30:00,49.22,49.4,49.21,49.36,313400.0,22.4906,22.5729,22.4861,22.5546,313400.0
2011-08-01 15:00:00,49.36,49.6,49.33,49.57,290600.0,22.5546,22.6643,22.5409,22.6506,290600.0
2011-08-01 15:30:00,49.57,49.86,49.53,49.67,1021600.0,22.6506,22.7831,22.6323,22.6963,1021600.0
2011-08-02 09:30:00,50.08,50.16,49.91,50.16,605600.0,22.8836,22.9202,22.8059,22.9202,605600.0
2011-08-02 10:00:00,50.15,50.19,49.79,49.79,272900.0,22.9156,22.9339,22.7511,22.7511,272900.0
2011-08-02 10:30:00,49.79,49.9,49.65,49.68,229100.0,22.7511,22.8014,22.6871,22.7008,229100.0
2011-08-02 11:00:00,49.68,49.81,49.36,49.76,396400.0,22.7008,22.7602,22.5546,22.7374,396400.0
2011-08-02 11:30:00,49.74,49.77,49.51,49.54,177200.0,22.7283,22.742,22.6232,22.6369,177200.0
2011-08-02 12:00:00,49.54,49.62,49.48,49.61,76400.0,22.6369,22.6734,22.6095,22.6689,76400.0
2011-08-02 12:30:00,49.62,49.62,49.37,49.45,200600.0,22.6734,22.6734,22.5592,22.5957,200600.0
2011-08-02 13:00:00,49.44,49.61,49.43,49.53,104800.0,22.5912,22.6689,22.5866,22.6323,104800.0
2011-08-02 13:30:00,49.54,49.57,49.35,49.38,132600.0,22.6369,22.6506,22.55,22.5638,132600.0
2011-08-02 14:00:00,49.38,49.46,49.35,49.38,177900.0,22.5638,22.6003,22.55,22.5638,177900.0
2011-08-02 14:30:00,49.38,49.44,49.28,49.44,159300.0,22.5638,22.5912,22.5181,22.5912,159300.0
2011-08-02 15:00:00,49.43,49.46,49.3,49.36,178700.0,22.5866,22.6003,22.5272,22.5546,178700.0
2011-08-02 15:30:00,49.36,49.41,49.29,49.29,635300.0,22.5546,22.5775,22.5226,22.5226,635300.0
2011-08-03 09:30:00,49.11,49.16,48.78,49.04,473500.0,22.4404,22.4632,22.2896,22.4084,473500.0
2011-08-03 10:00:00,49.05,49.15,48.58,48.71,393700.0,22.413,22.4587,22.1982,22.2576,393700.0
2011-08-03 10:30:00,48.7,48.72,48.33,48.71,529400.0,22.253,22.2622,22.084,22.2576,529400.0
2011-08-03 11:00:00,48.69,48.85,48.52,48.73,359600.0,22.2485,22.3216,22.1708,22.2667,359600.0
2011-08-03 11:30:00,48.74,48.78,48.51,48.52,173300.0,22.2713,22.2896,22.1662,22.1708,173300.0
2011-08-03 12:00:00,48.53,48.53,48.41,48.44,109200.0,22.1754,22.1754,22.1205,22.1342,109200.0
2011-08-03 12:30:00,48.45,48.63,48.41,48.6,110000.0,22.1388,22.2211,22.1205,22.2073,110000.0
2011-08-03 13:00:00,48.59,48.7,48.52,48.65,122100.0,22.2028,22.253,22.1708,22.2302,122100.0
2011-08-03 13:30:00,48.69,48.98,48.69,48.85,175400.0,22.2485,22.381,22.2485,22.3216,175400.0
2011-08-03 14:00:00,48.84,48.93,48.72,48.74,136700.0,22.317,22.3581,22.2622,22.2713,136700.0
2011-08-03 14:30:00,48.75,48.86,48.66,48.83,240800.0,22.2759,22.3261,22.2348,22.3124,240800.0
2011-08-03 15:00:00,48.82,49.07,48.79,48.97,240100.0,22.3079,22.4221,22.2942,22.3764,240100.0
2011-08-03 15:30:00,48.98,49.23,48.94,49.16,568600.0,22.381,22.4952,22.3627,22.4632,568600.0
2011-08-04 09:30:00,47.92,48.18,47.8,47.96,630500.0,21.8966,22.0154,21.8418,21.9149,630500.0
2011-08-04 10:00:00,47.96,48.04,47.72,47.84,395000.0,21.9149,21.9515,21.8052,21.8601,395000.0
2011-08-04 10:30:00,47.84,47.99,47.19,47.22,759900.0,21.8601,21.9286,21.5631,21.5768,759900.0
2011-08-04 11:00:00,47.23,47.34,46.99,47.11,761900.0,21.5813,21.6316,21.4717,21.5265,761900.0
2011-08-04 11:30:00,47.12,47.24,46.84,47.01,346700.0,21.5311,21.5859,21.4031,21.4808,346700.0
2011-08-04 12:00:00,47.03,47.24,46.92,47.2,353100.0,21.4899,21.5859,21.4397,21.5676,353100.0
2011-08-04 12:30:00,47.23,47.44,47.22,47.3,337200.0,21.5813,21.6773,21.5768,21.6133,337200.0
2011-08-04 13:00:00,47.3,47.41,47.2,47.38,177500.0,21.6133,21.6636,21.5676,21.6499,177500.0
2011-08-04 13:30:00,47.38,47.39,47.04,47.11,264600.0,21.6499,21.6544,21.4945,21.5265,264600.0
2011-08-04 14:00:00,47.11,47.14,46.8,46.88,334500.0,21.5265,21.5402,21.3848,21.4214,334500.0
2011-08-04 14:30:00,46.89,47.16,46.85,47.06,221400.0,21.426,21.5493,21.4077,21.5037,221400.0
2011-08-04 15:00:00,47.05,47.17,46.81,46.81,469100.0,21.4991,21.5539,21.3894,21.3894,469100.0
2011-08-04 15:30:00,46.81,46.93,46.5,46.67,1855500.0,21.3894,21.4443,21.2478,21.3254,1855500.0
2011-08-05 09:30:00,46.15,46.28,45.18,45.49,1337500.0,21.0878,21.1472,20.6446,20.7863,1337500.0
2011-08-05 10:00:00,45.48,45.97,45.32,45.84,914100.0,20.7817,21.0056,20.7086,20.9462,914100.0
2011-08-05 10:30:00,45.88,45.97,45.64,45.94,484600.0,20.9645,21.0056,20.8548,20.9919,484600.0
2011-08-05 11:00:00,45.94,46.02,45.5,45.82,544300.0,20.9919,21.0284,20.7908,20.937,544300.0
2011-08-05 11:30:00,45.82,45.85,44.9,44.95,470200.0,20.937,20.9508,20.5167,20.5395,470200.0
2011-08-05 12:00:00,44.95,45.76,44.89,45.58,653600.0,20.5395,20.9096,20.5121,20.8274,653600.0
2011-08-05 12:30:00,45.58,46.38,45.5,46.22,418800.0,20.8274,21.1929,20.7908,21.1198,418800.0
2011-08-05 13:00:00,46.21,46.35,45.92,46.13,348300.0,21.1153,21.1792,20.9827,21.0787,348300.0
2011-08-05 13:30:00,46.13,46.27,45.83,46.13,261500.0,21.0787,21.1427,20.9416,21.0787,261500.0
2011-08-05 14:00:00,46.13,46.16,45.75,45.78,209500.0,21.0787,21.0924,20.9051,20.9188,209500.0
2011-08-05 14:30:00,45.78,46.12,45.75,45.93,392300.0,20.9188,21.0741,20.9051,20.9873,392300.0
2011-08-05 15:00:00,45.96,46.04,45.63,45.68,591000.0,21.001,21.0376,20.8502,20.8731,591000.0
2011-08-05 15:30:00,45.68,46.11,45.67,46.07,1038600.0,20.8731,21.0696,20.8685,21.0513,1038600.0
2011-08-08 09:30:00,44.46,45.22,44.37,44.96,1124100.0,20.3156,20.6629,20.2745,20.5441,1124100.0
2011-08-08 10:00:00,44.95,45.03,44.03,44.09,976900.0,20.5395,20.5761,20.1191,20.1465,976900.0
2011-08-08 10:30:00,44.1,44.24,43.85,43.98,719900.0,20.1511,20.2151,20.0369,20.0963,719900.0
2011-08-08 11:00:00,43.98,44.53,43.89,44.21,484100.0,20.0963,20.3476,20.0551,20.2014,484100.0
2011-08-08 11:30:00,44.19,44.19,43.92,44.02,291900.0,20.1922,20.1922,20.0689,20.1146,291900.0
2011-08-08 12:00:00,44.02,44.04,43.77,43.79,236500.0,20.1146,20.1237,20.0003,20.0095,236500.0
2011-08-08 12:30:00,43.79,43.89,43.67,43.73,293800.0,20.0095,20.0551,19.9546,19.982,293800.0
2011-08-08 13:00:00,43.73,43.87,43.57,43.76,301700.0,19.982,20.046,19.9089,19.9957,301700.0
2011-08-08 13:30:00,43.77,43.8,43.28,43.33,392500.0,20.0003,20.014,19.7764,19.7993,392500.0
2011-08-08 14:00:00,43.33,43.52,42.55,42.87,830400.0,19.7993,19.8861,19.4428,19.5891,830400.0
2011-08-08 14:30:00,42.87,43.05,42.52,42.57,823200.0,19.5891,19.6713,19.4291,19.452,823200.0
2011-08-08 15:00:00,42.57,43.28,42.57,42.92,988000.0,19.452,19.7764,19.452,19.6119,988000.0
2011-08-08 15:30:00,42.92,42.98,42.69,42.8,2078500.0,19.6119,19.6393,19.5068,19.5571,2078500.0
2011-08-09 09:30:00,43.42,43.46,42.67,43.28,711000.0,19.8404,19.8587,19.4977,19.7764,711000.0
2011-08-09 10:00:00,43.29,43.73,43.22,43.7,863300.0,19.781,19.982,19.749,19.9683,863300.0
2011-08-09 10:30:00,43.69,44.02,43.68,43.81,637200.0,19.9638,20.1146,19.9592,20.0186,637200.0
2011-08-09 11:00:00,43.81,44.21,43.57,44.19,692100.0,20.0186,20.2014,19.9089,20.1922,692100.0
2011-08-09 11:30:00,44.18,44.18,43.95,44.11,280800.0,20.1877,20.1877,20.0826,20.1557,280800.0
2011-08-09 12:00:00,44.13,44.22,43.99,44.01,255100.0,20.1648,20.2059,20.1008,20.11,255100.0
2011-08-09 12:30:00,44.01,44.07,43.77,43.78,104200.0,20.11,20.1374,20.0003,20.0049,104200.0
2011-08-09 13:00:00,43.77,43.86,43.7,43.76,288300.0,20.0003,20.0414,19.9683,19.9957,288300.0
2011-08-09 13:30:00,43.76,43.79,43.46,43.61,223300.0,19.9957,20.0095,19.8587,19.9272,223300.0
2011-08-09 14:00:00,43.61,44.1,43.04,43.48,526100.0,19.9272,20.1511,19.6667,19.8678,526100.0
2011-08-09 14:30:00,43.47,43.49,42.53,43.07,595800.0,19.8632,19.8724,19.4337,19.6805,595800.0
2011-08-09 15:00:00,43.05,44.05,42.89,43.96,460700.0,19.6713,20.1283,19.5982,20.0871,460700.0
2011-08-09 15:30:00,43.96,44.96,43.7,44.93,1300400.0,20.0871,20.5441,19.9683,20.5304,1300400.0
2011-08-10 09:30:00,42.64,42.97,42.34,42.44,1242400.0,19.484,19.6348,19.3469,19.3926,1242400.0
2011-08-10 10:00:00,42.43,42.45,41.61,42.0,1351300.0,19.388,19.3972,19.0133,19.1915,1351300.0
2011-08-10 10:30:00,41.99,42.32,41.64,41.8,1358500.0,19.187,19.3378,19.027,19.1001,1358500.0
2011-08-10 11:00:00,41.8,41.98,41.39,41.66,946700.0,19.1001,19.1824,18.9128,19.0362,946700.0
2011-08-10 11:30:00,41.66,42.07,41.58,42.0,312600.0,19.0362,19.2235,18.9996,19.1915,312600.0
2011-08-10 12:00:00,41.98,42.17,41.9,41.9,274000.0,19.1824,19.2692,19.1458,19.1458,274000.0
2011-08-10 12:30:00,41.9,42.08,41.66,42.05,187700.0,19.1458,19.2281,19.0362,19.2144,187700.0
2011-08-10 13:00:00,42.05,42.12,41.74,42.0,189700.0,19.2144,19.2464,19.0727,19.1915,189700.0
2011-08-10 13:30:00,41.99,42.46,41.92,42.46,261400.0,19.187,19.4017,19.155,19.4017,261400.0
2011-08-10 14:00:00,42.44,42.76,42.32,42.5,348900.0,19.3926,19.5388,19.3378,19.42,348900.0
2011-08-10 14:30:00,42.5,42.66,42.36,42.38,262200.0,19.42,19.4931,19.356,19.3652,262200.0
2011-08-10 15:00:00,42.38,42.48,41.83,41.84,574200.0,19.3652,19.4109,19.1139,19.1184,574200.0
2011-08-10 15:30:00,41.85,42.06,41.5,41.51,1861300.0,19.123,19.2189,18.9631,18.9676,1861300.0
2011-08-11 09:30:00,42.1,42.44,41.87,42.14,594600.0,19.2372,19.3926,19.1321,19.2555,594600.0
2011-08-11 10:00:00,42.19,42.79,42.14,42.66,482200.0,19.2783,19.5525,19.2555,19.4931,482200.0
2011-08-11 10:30:00,42.66,43.8,42.66,43.24,1144200.0,19.4931,20.014,19.4931,19.7581,1144200.0
2011-08-11 11:00:00,43.25,43.64,43.17,43.53,861100.0,19.7627,19.9409,19.7262,19.8907,861100.0
2011-08-11 11:30:00,43.52,43.57,43.23,43.32,368800.0,19.8861,19.9089,19.7536,19.7947,368800.0
2011-08-11 12:00:00,43.32,43.67,43.27,43.43,264300.0,19.7947,19.9546,19.7718,19.845,264300.0
2011-08-11 12:30:00,43.43,44.0,43.41,43.93,210200.0,19.845,20.1054,19.8358,20.0734,210200.0
2011-08-11 13:00:00,43.93,43.97,43.67,43.79,189500.0,20.0734,20.0917,19.9546,20.0095,189500.0
2011-08-11 13:30:00,43.8,43.9,43.54,43.84,134200.0,20.014,20.0597,19.8952,20.0323,134200.0
2011-08-11 14:00:00,43.84,44.1,43.74,44.09,207400.0,20.0323,20.1511,19.9866,20.1465,207400.0
2011-08-11 14:30:00,44.09,44.25,43.92,44.21,316700.0,20.1465,20.2196,20.0689,20.2014,316700.0
2011-08-11 15:00:00,44.23,44.43,44.16,44.39,318900.0,20.2105,20.3019,20.1785,20.2836,318900.0
2011-08-11 15:30:00,44.4,44.6,44.03,44.1,1177700.0,20.2882,20.3796,20.1191,20.1511,1177700.0
2011-08-12 09:30:00,44.92,45.09,44.5,44.75,803800.0,20.5258,20.6035,20.3339,20.4481,803800.0
2011-08-12 10:00:00,44.76,44.94,44.52,44.83,763500.0,20.4527,20.5349,20.343,20.4847,763500.0
2011-08-12 10:30:00,44.82,44.94,44.55,44.75,565500.0,20.4801,20.5349,20.3567,20.4481,565500.0
2011-08-12 11:00:00,44.76,45.02,44.68,44.93,375900.0,20.4527,20.5715,20.4161,20.5304,375900.0
2011-08-12 11:30:00,44.93,45.24,44.93,45.13,309900.0,20.5304,20.672,20.5304,20.6218,309900.0
2011-08-12 12:00:00,45.13,45.18,44.84,44.89,210200.0,20.6218,20.6446,20.4892,20.5121,210200.0
2011-08-12 12:30:00,44.88,44.91,44.76,44.79,152400.0,20.5075,20.5212,20.4527,20.4664,152400.0
2011-08-12 13:00:00,44.79,44.89,44.74,44.83,105700.0,20.4664,20.5121,20.4435,20.4847,105700.0
2011-08-12 13:30:00,44.84,44.92,44.78,44.9,96900.0,20.4892,20.5258,20.4618,20.5167,96900.0
2011-08-12 14:00:00,44.9,44.94,44.58,44.65,211600.0,20.5167,20.5349,20.3704,20.4024,211600.0
2011-08-12 14:30:00,44.63,44.69,44.52,44.66,219400.0,20.3933,20.4207,20.343,20.407,219400.0
2011-08-12 15:00:00,44.65,44.76,44.55,44.61,272400.0,20.4024,20.4527,20.3567,20.3841,272400.0
2011-08-12 15:30:00,44.62,44.63,44.46,44.53,1056500.0,20.3887,20.3933,20.3156,20.3476,1056500.0
2011-08-15 09:30:00,44.67,44.9,44.65,44.79,643100.0,20.4116,20.5167,20.4024,20.4664,643100.0
2011-08-15 10:00:00,44.79,44.95,44.75,44.87,602600.0,20.4664,20.5395,20.4481,20.503,602600.0
2011-08-15 10:30:00,44.87,44.96,44.83,44.87,268300.0,20.503,20.5441,20.4847,20.503,268300.0
2011-08-15 11:00:00,44.87,44.93,44.7,44.72,156100.0,20.503,20.5304,20.4253,20.4344,156100.0
2011-08-15 11:30:00,44.73,44.81,44.66,44.72,153200.0,20.439,20.4755,20.407,20.4344,153200.0
2011-08-15 12:00:00,44.72,44.91,44.72,44.87,98100.0,20.4344,20.5212,20.4344,20.503,98100.0
2011-08-15 12:30:00,44.87,44.98,44.83,44.94,71900.0,20.503,20.5532,20.4847,20.5349,71900.0
2011-08-15 13:00:00,44.93,45.06,44.85,45.06,151300.0,20.5304,20.5898,20.4938,20.5898,151300.0
2011-08-15 13:30:00,45.06,45.1,44.98,45.1,122900.0,20.5898,20.608,20.5532,20.608,122900.0
2011-08-15 14:00:00,45.09,45.24,45.08,45.23,127100.0,20.6035,20.672,20.5989,20.6675,127100.0
2011-08-15 14:30:00,45.24,45.28,45.13,45.28,161800.0,20.672,20.6903,20.6218,20.6903,161800.0
2011-08-15 15:00:00,45.28,45.28,45.07,45.07,168300.0,20.6903,20.6903,20.5943,20.5943,168300.0
2011-08-15 15:30:00,45.07,45.15,45.03,45.13,336800.0,20.5943,20.6309,20.5761,20.6218,336800.0
2011-08-16 09:30:00,44.78,44.92,44.68,44.82,437200.0,20.4618,20.5258,20.4161,20.4801,437200.0
2011-08-16 10:00:00,44.81,45.11,44.79,45.09,218300.0,20.4755,20.6126,20.4664,20.6035,218300.0
2011-08-16 10:30:00,45.1,45.2,44.96,45.19,233600.0,20.608,20.6537,20.5441,20.6492,233600.0
2011-08-16 11:00:00,45.18,45.42,45.06,45.39,229400.0,20.6446,20.7543,20.5898,20.7406,229400.0
2011-08-16 11:30:00,45.38,45.41,45.23,45.28,213300.0,20.736,20.7497,20.6675,20.6903,213300.0
2011-08-16 12:00:00,45.28,45.52,44.99,45.09,399100.0,20.6903,20.8,20.5578,20.6035,399100.0
2011-08-16 12:30:00,45.1,45.27,45.02,45.07,367000.0,20.608,20.6857,20.5715,20.5943,367000.0
2011-08-16 13:00:00,45.08,45.08,44.79,44.87,220500.0,20.5989,20.5989,20.4664,20.503,220500.0
2011-08-16 13:30:00,44.86,45.06,44.84,44.97,168100.0,20.4984,20.5898,20.4892,20.5486,168100.0
2011-08-16 14:00:00,44.97,45.14,44.97,45.01,117400.0,20.5486,20.6263,20.5486,20.5669,117400.0
2011-08-16 14:30:00,45.01,45.02,44.9,44.92,128200.0,20.5669,20.5715,20.5167,20.5258,128200.0
2011-08-16 15:00:00,44.92,45.24,44.92,45.24,164200.0,20.5258,20.672,20.5258,20.672,164200.0
2011-08-16 15:30:00,45.24,45.25,45.02,45.02,528000.0,20.672,20.6766,20.5715,20.5715,528000.0
2011-08-17 09:30:00,45.06,45.35,45.0,45.25,259400.0,20.7966,20.9305,20.7689,20.8843,259400.0
2011-08-17 10:00:00,45.25,45.33,45.16,45.32,119100.0,20.8843,20.9212,20.8428,20.9166,119100.0
2011-08-17 10:30:00,45.31,45.31,45.03,45.03,229600.0,20.912,20.912,20.7828,20.7828,229600.0
2011-08-17 11:00:00,45.03,45.09,44.89,45.01,333800.0,20.7828,20.8105,20.7182,20.7736,333800.0
2011-08-17 11:30:00,45.0,45.03,44.65,44.8,250000.0,20.7689,20.7828,20.6074,20.6766,250000.0
2011-08-17 12:00:00,44.8,44.84,44.64,44.74,157900.0,20.6766,20.6951,20.6028,20.6489,157900.0
2011-08-17 12:30:00,44.75,44.81,44.55,44.57,88600.0,20.6536,20.6813,20.5613,20.5705,88600.0
2011-08-17 13:00:00,44.56,44.63,44.46,44.53,142300.0,20.5659,20.5982,20.5197,20.552,142300.0
2011-08-17 13:30:00,44.53,44.69,44.42,44.62,193700.0,20.552,20.6259,20.5013,20.5936,193700.0
2011-08-17 14:00:00,44.63,44.85,44.63,44.76,151000.0,20.5982,20.6997,20.5982,20.6582,151000.0
2011-08-17 14:30:00,44.76,44.8,44.68,44.8,83600.0,20.6582,20.6766,20.6213,20.6766,83600.0
2011-08-17 15:00:00,44.79,44.91,44.76,44.82,100100.0,20.672,20.7274,20.6582,20.6859,100100.0
2011-08-17 15:30:00,44.83,44.83,44.75,44.8,316500.0,20.6905,20.6905,20.6536,20.6766,316500.0
2011-08-18 09:30:00,42.47,42.64,42.15,42.19,877900.0,19.6013,19.6797,19.4536,19.472,877900.0
2011-08-18 10:00:00,42.18,42.18,41.39,41.79,923800.0,19.4674,19.4674,19.1028,19.2874,923800.0
2011-08-18 10:30:00,41.79,41.84,41.52,41.82,463700.0,19.2874,19.3105,19.1628,19.3013,463700.0
2011-08-18 11:00:00,41.8,42.03,41.67,42.0,618700.0,19.292,19.3982,19.232,19.3843,618700.0
2011-08-18 11:30:00,42.0,42.26,41.98,42.18,221700.0,19.3843,19.5043,19.3751,19.4674,221700.0
2011-08-18 12:00:00,42.18,42.21,41.96,42.06,139200.0,19.4674,19.4813,19.3659,19.412,139200.0
2011-08-18 12:30:00,42.06,42.1,41.93,42.01,100000.0,19.412,19.4305,19.352,19.389,100000.0
2011-08-18 13:00:00,42.0,42.07,41.8,41.82,160600.0,19.3843,19.4167,19.292,19.3013,160600.0
2011-08-18 13:30:00,41.81,41.94,41.64,41.84,209400.0,19.2967,19.3567,19.2182,19.3105,209400.0
2011-08-18 14:00:00,41.85,42.06,41.84,41.96,264100.0,19.3151,19.412,19.3105,19.3659,264100.0
2011-08-18 14:30:00,41.96,41.98,41.74,41.75,156100.0,19.3659,19.3751,19.2643,19.269,156100.0
2011-08-18 15:00:00,41.75,41.93,41.69,41.92,363200.0,19.269,19.352,19.2413,19.3474,363200.0
2011-08-18 15:30:00,41.93,42.17,41.82,42.11,1248700.0,19.352,19.4628,19.3013,19.4351,1248700.0
2011-08-19 09:30:00,41.79,42.24,41.72,42.14,630200.0,19.2874,19.4951,19.2551,19.449,630200.0
2011-08-19 10:00:00,42.14,42.79,42.09,42.75,536700.0,19.449,19.749,19.4259,19.7305,536700.0
2011-08-19 10:30:00,42.74,42.87,42.61,42.62,355000.0,19.7259,19.7859,19.6659,19.6705,355000.0
2011-08-19 11:00:00,42.62,42.69,42.28,42.28,154200.0,19.6705,19.7028,19.5136,19.5136,154200.0
2011-08-19 11:30:00,42.29,42.34,42.19,42.32,152300.0,19.5182,19.5413,19.472,19.532,152300.0
2011-08-19 12:00:00,42.32,42.35,42.17,42.24,78700.0,19.532,19.5459,19.4628,19.4951,78700.0
2011-08-19 12:30:00,42.27,42.35,42.2,42.22,74300.0,19.509,19.5459,19.4767,19.4859,74300.0
2011-08-19 13:00:00,42.21,42.27,42.14,42.19,79400.0,19.4813,19.509,19.449,19.472,79400.0
2011-08-19 13:30:00,42.19,42.19,41.97,42.0,97900.0,19.472,19.472,19.3705,19.3843,97900.0
2011-08-19 14:00:00,42.0,42.08,41.8,41.92,125500.0,19.3843,19.4213,19.292,19.3474,125500.0
2011-08-19 14:30:00,41.92,42.01,41.81,41.87,171500.0,19.3474,19.389,19.2967,19.3243,171500.0
2011-08-19 15:00:00,41.86,41.99,41.72,41.97,405500.0,19.3197,19.3797,19.2551,19.3705,405500.0
2011-08-19 15:30:00,41.98,41.98,41.7,41.74,537500.0,19.3751,19.3751,19.2459,19.2643,537500.0
2011-08-22 09:30:00,42.78,42.81,42.29,42.33,432800.0,19.7443,19.7582,19.5182,19.5367,432800.0
2011-08-22 10:00:00,42.33,42.39,42.09,42.23,265700.0,19.5367,19.5643,19.4259,19.4905,265700.0
2011-08-22 10:30:00,42.22,42.3,41.9,41.92,224900.0,19.4859,19.5228,19.3382,19.3474,224900.0
2011-08-22 11:00:00,41.91,42.03,41.83,42.0,321800.0,19.3428,19.3982,19.3059,19.3843,321800.0
2011-08-22 11:30:00,41.99,42.03,41.79,41.83,239500.0,19.3797,19.3982,19.2874,19.3059,239500.0
2011-08-22 12:00:00,41.83,42.1,41.79,41.95,152400.0,19.3059,19.4305,19.2874,19.3613,152400.0
2011-08-22 12:30:00,41.95,42.22,41.87,42.2,134100.0,19.3613,19.4859,19.3243,19.4767,134100.0
2011-08-22 13:00:00,42.19,42.23,42.01,42.01,149800.0,19.472,19.4905,19.389,19.389,149800.0
2011-08-22 13:30:00,42.03,42.09,41.94,42.04,127400.0,19.3982,19.4259,19.3567,19.4028,127400.0
2011-08-22 14:00:00,42.03,42.14,41.92,41.96,170600.0,19.3982,19.449,19.3474,19.3659,170600.0
2011-08-22 14:30:00,41.95,41.97,41.87,41.88,138500.0,19.3613,19.3705,19.3243,19.329,138500.0
2011-08-22 15:00:00,41.88,42.09,41.87,42.02,190300.0,19.329,19.4259,19.3243,19.3936,190300.0
2011-08-22 15:30:00,42.01,42.07,41.86,41.91,560300.0,19.389,19.4167,19.3197,19.3428,560300.0
2011-08-23 09:30:00,42.13,42.2,41.81,42.0,272700.0,19.4443,19.4767,19.2967,19.3843,272700.0
2011-08-23 10:00:00,42.01,42.46,41.96,42.39,419400.0,19.389,19.5967,19.3659,19.5643,419400.0
2011-08-23 10:30:00,42.38,42.49,42.08,42.14,464500.0,19.5597,19.6105,19.4213,19.449,464500.0
2011-08-23 11:00:00,42.13,42.38,42.09,42.38,216800.0,19.4443,19.5597,19.4259,19.5597,216800.0
2011-08-23 11:30:00,42.37,42.59,42.26,42.55,279200.0,19.5551,19.6566,19.5043,19.6382,279200.0
2011-08-23 12:00:00,42.56,42.58,42.44,42.54,139800.0,19.6428,19.652,19.5874,19.6336,139800.0
2011-08-23 12:30:00,42.55,42.73,42.55,42.67,218000.0,19.6382,19.7213,19.6382,19.6936,218000.0
2011-08-23 13:00:00,42.67,42.72,42.49,42.52,104000.0,19.6936,19.7166,19.6105,19.6243,104000.0
2011-08-23 13:30:00,42.53,42.54,42.15,42.29,491300.0,19.629,19.6336,19.4536,19.5182,491300.0
2011-08-23 14:00:00,42.29,42.37,42.17,42.36,258300.0,19.5182,19.5551,19.4628,19.5505,258300.0
2011-08-23 14:30:00,42.36,42.49,42.33,42.46,259800.0,19.5505,19.6105,19.5367,19.5967,259800.0
2011-08-23 15:00:00,42.46,42.73,42.45,42.58,658200.0,19.5967,19.7213,19.592,19.652,658200.0
2011-08-23 15:30:00,42.58,42.84,42.48,42.84,928800.0,19.652,19.772,19.6059,19.772,928800.0
2011-08-24 09:30:00,42.02,42.75,41.96,42.75,634300.0,19.3936,19.7305,19.3659,19.7305,634300.0
2011-08-24 10:00:00,42.75,42.98,42.61,42.64,807000.0,19.7305,19.8366,19.6659,19.6797,807000.0
2011-08-24 10:30:00,42.65,42.71,42.23,42.24,401100.0,19.6843,19.712,19.4905,19.4951,401100.0
2011-08-24 11:00:00,42.24,42.27,41.99,42.05,433000.0,19.4951,19.509,19.3797,19.4074,433000.0
2011-08-24 11:30:00,42.05,42.25,42.01,42.09,285200.0,19.4074,19.4997,19.389,19.4259,285200.0
2011-08-24 12:00:00,42.07,42.11,41.95,42.08,128600.0,19.4167,19.4351,19.3613,19.4213,128600.0
2011-08-24 12:30:00,42.09,42.27,42.04,42.26,109800.0,19.4259,19.509,19.4028,19.5043,109800.0
2011-08-24 13:00:00,42.25,42.4,42.21,42.37,123300.0,19.4997,19.569,19.4813,19.5551,123300.0
2011-08-24 13:30:00,42.37,42.39,42.18,42.28,94100.0,19.5551,19.5643,19.4674,19.5136,94100.0
2011-08-24 14:00:00,42.28,42.31,42.16,42.19,75900.0,19.5136,19.5274,19.4582,19.472,75900.0
2011-08-24 14:30:00,42.21,42.39,42.2,42.38,105200.0,19.4813,19.5643,19.4767,19.5597,105200.0
2011-08-24 15:00:00,42.38,42.56,42.33,42.53,247700.0,19.5597,19.6428,19.5367,19.629,247700.0
2011-08-24 15:30:00,42.55,42.6,42.44,42.47,613600.0,19.6382,19.6613,19.5874,19.6013,613600.0
2011-08-25 09:30:00,42.51,42.83,42.3,42.41,746200.0,19.6197,19.7674,19.5228,19.5736,746200.0
2011-08-25 10:00:00,42.4,42.4,41.71,41.8,662000.0,19.569,19.569,19.2505,19.292,662000.0
2011-08-25 10:30:00,41.8,41.9,41.57,41.85,423600.0,19.292,19.3382,19.1859,19.3151,423600.0
2011-08-25 11:00:00,41.86,41.94,41.64,41.89,264600.0,19.3197,19.3567,19.2182,19.3336,264600.0
2011-08-25 11:30:00,41.9,41.91,41.63,41.72,179100.0,19.3382,19.3428,19.2136,19.2551,179100.0
2011-08-25 12:00:00,41.72,41.78,41.63,41.7,97500.0,19.2551,19.2828,19.2136,19.2459,97500.0
2011-08-25 12:30:00,41.7,41.72,41.46,41.62,162300.0,19.2459,19.2551,19.1351,19.209,162300.0
2011-08-25 13:00:00,41.61,41.8,41.61,41.79,202600.0,19.2043,19.292,19.2043,19.2874,202600.0
2011-08-25 13:30:00,41.79,41.86,41.72,41.84,112900.0,19.2874,19.3197,19.2551,19.3105,112900.0
2011-08-25 14:00:00,41.85,41.92,41.75,41.87,137900.0,19.3151,19.3474,19.269,19.3243,137900.0
2011-08-25 14:30:00,41.87,41.93,41.68,41.68,117300.0,19.3243,19.352,19.2367,19.2367,117300.0
2011-08-25 15:00:00,41.68,41.94,41.63,41.83,201700.0,19.2367,19.3567,19.2136,19.3059,201700.0
2011-08-25 15:30:00,41.84,41.87,41.62,41.71,557600.0,19.3105,19.3243,19.209,19.2505,557600.0
2011-08-26 09:30:00,40.93,41.19,40.7,40.85,732100.0,18.8905,19.0105,18.7844,18.8536,732100.0
2011-08-26 10:00:00,40.87,41.05,40.41,40.91,601300.0,18.8628,18.9459,18.6505,18.8813,601300.0
2011-08-26 10:30:00,40.9,41.21,40.64,40.91,450500.0,18.8767,19.0197,18.7567,18.8813,450500.0
2011-08-26 11:00:00,40.91,41.25,40.83,41.06,354100.0,18.8813,19.0382,18.8444,18.9505,354100.0
2011-08-26 11:30:00,41.06,41.25,40.93,41.23,446400.0,18.9505,19.0382,18.8905,19.029,446400.0
2011-08-26 12:00:00,41.24,41.59,41.24,41.48,287800.0,19.0336,19.1951,19.0336,19.1443,287800.0
2011-08-26 12:30:00,41.49,41.5,41.23,41.33,134200.0,19.149,19.1536,19.029,19.0751,134200.0
2011-08-26 13:00:00,41.35,41.43,41.28,41.43,86600.0,19.0844,19.1213,19.052,19.1213,86600.0
2011-08-26 13:30:00,41.42,41.57,41.41,41.57,131300.0,19.1167,19.1859,19.112,19.1859,131300.0
2011-08-26 14:00:00,41.57,41.61,41.32,41.33,139200.0,19.1859,19.2043,19.0705,19.0751,139200.0
2011-08-26 14:30:00,41.34,41.42,41.31,41.37,115300.0,19.0797,19.1167,19.0659,19.0936,115300.0
2011-08-26 15:00:00,41.38,41.39,41.19,41.3,165700.0,19.0982,19.1028,19.0105,19.0613,165700.0
2011-08-26 15:30:00,41.31,41.51,41.26,41.46,580600.0,19.0659,19.1582,19.0428,19.1351,580600.0
2011-08-29 09:30:00,42.14,42.45,42.07,42.39,221200.0,19.449,19.592,19.4167,19.5643,221200.0
2011-08-29 10:00:00,42.4,42.57,42.27,42.56,191700.0,19.569,19.6474,19.509,19.6428,191700.0
2011-08-29 10:30:00,42.56,42.68,42.52,42.53,198100.0,19.6428,19.6982,19.6243,19.629,198100.0
2011-08-29 11:00:00,42.52,42.54,42.37,42.38,122900.0,19.6243,19.6336,19.5551,19.5597,122900.0
2011-08-29 11:30:00,42.39,42.46,42.36,42.43,70300.0,19.5643,19.5967,19.5505,19.5828,70300.0
2011-08-29 12:00:00,42.43,42.54,42.43,42.52,82200.0,19.5828,19.6336,19.5828,19.6243,82200.0
2011-08-29 12:30:00,42.52,42.66,42.52,42.64,119100.0,19.6243,19.689,19.6243,19.6797,119100.0
2011-08-29 13:00:00,42.63,42.71,42.57,42.68,98700.0,19.6751,19.712,19.6474,19.6982,98700.0
2011-08-29 13:30:00,42.69,42.7,42.64,42.66,65700.0,19.7028,19.7074,19.6797,19.689,65700.0
2011-08-29 14:00:00,42.67,42.73,42.66,42.73,77700.0,19.6936,19.7213,19.689,19.7213,77700.0
2011-08-29 14:30:00,42.73,42.76,42.71,42.75,101200.0,19.7213,19.7351,19.712,19.7305,101200.0
2011-08-29 15:00:00,42.75,42.78,42.72,42.74,216000.0,19.7305,19.7443,19.7166,19.7259,216000.0
2011-08-29 15:30:00,42.74,42.75,42.63,42.64,513100.0,19.7259,19.7305,19.6751,19.6797,513100.0
2011-08-30 09:30:00,42.48,42.64,42.37,42.48,309100.0,19.6059,19.6797,19.5551,19.6059,309100.0
2011-08-30 10:00:00,42.46,42.62,42.27,42.6,259900.0,19.5967,19.6705,19.509,19.6613,259900.0
2011-08-30 10:30:00,42.6,42.66,42.51,42.57,174700.0,19.6613,19.689,19.6197,19.6474,174700.0
2011-08-30 11:00:00,42.57,42.8,42.55,42.72,228400.0,19.6474,19.7536,19.6382,19.7166,228400.0
2011-08-30 11:30:00,42.71,42.89,42.68,42.77,287900.0,19.712,19.7951,19.6982,19.7397,287900.0
2011-08-30 12:00:00,42.77,42.78,42.68,42.7,89900.0,19.7397,19.7443,19.6982,19.7074,89900.0
2011-08-30 12:30:00,42.69,42.72,42.5,42.56,105900.0,19.7028,19.7166,19.6151,19.6428,105900.0
2011-08-30 13:00:00,42.56,42.73,42.49,42.67,99500.0,19.6428,19.7213,19.6105,19.6936,99500.0
2011-08-30 13:30:00,42.66,42.75,42.56,42.71,72300.0,19.689,19.7305,19.6428,19.712,72300.0
2011-08-30 14:00:00,42.72,42.89,42.64,42.89,128200.0,19.7166,19.7951,19.6797,19.7951,128200.0
2011-08-30 14:30:00,42.9,42.91,42.78,42.9,106300.0,19.7997,19.8043,19.7443,19.7997,106300.0
2011-08-30 15:00:00,42.9,42.92,42.8,42.87,103200.0,19.7997,19.809,19.7536,19.7859,103200.0
2011-08-30 15:30:00,42.87,43.0,42.81,42.83,345900.0,19.7859,19.8459,19.7582,19.7674,345900.0
2011-08-31 09:30:00,43.19,43.57,43.14,43.56,379000.0,19.9336,20.109,19.9105,20.1043,379000.0
2011-08-31 10:00:00,43.57,43.74,43.55,43.68,317900.0,20.109,20.1874,20.0997,20.1597,317900.0
2011-08-31 10:30:00,43.67,43.68,43.55,43.57,168300.0,20.1551,20.1597,20.0997,20.109,168300.0
2011-08-31 11:00:00,43.57,43.63,43.36,43.6,286600.0,20.109,20.1366,20.012,20.1228,286600.0
2011-08-31 11:30:00,43.6,43.72,43.5,43.62,211100.0,20.1228,20.1782,20.0766,20.132,211100.0
2011-08-31 12:00:00,43.62,43.82,43.62,43.74,126700.0,20.132,20.2243,20.132,20.1874,126700.0
2011-08-31 12:30:00,43.74,43.84,43.73,43.83,64900.0,20.1874,20.2336,20.1828,20.2289,64900.0
2011-08-31 13:00:00,43.83,43.86,43.7,43.7,87900.0,20.2289,20.2428,20.169,20.169,87900.0
2011-08-31 13:30:00,43.71,43.75,43.5,43.52,113500.0,20.1736,20.192,20.0766,20.0859,113500.0
2011-08-31 14:00:00,43.53,43.6,43.49,43.58,96300.0,20.0905,20.1228,20.072,20.1136,96300.0
2011-08-31 14:30:00,43.58,43.6,43.37,43.48,133400.0,20.1136,20.1228,20.0166,20.0674,133400.0
2011-08-31 15:00:00,43.48,43.57,43.35,43.48,189800.0,20.0674,20.109,20.0074,20.0674,189800.0
2011-08-31 15:30:00,43.47,43.68,43.44,43.54,446600.0,20.0628,20.1597,20.049,20.0951,446600.0
2011-09-01 09:30:00,43.63,43.73,43.44,43.53,245000.0,20.1366,20.1828,20.049,20.0905,245000.0
2011-09-01 10:00:00,43.52,43.92,43.51,43.59,350600.0,20.0859,20.2705,20.0813,20.1182,350600.0
2011-09-01 10:30:00,43.58,43.61,43.35,43.4,178200.0,20.1136,20.1274,20.0074,20.0305,178200.0
2011-09-01 11:00:00,43.4,43.49,43.23,43.46,213500.0,20.0305,20.072,19.952,20.0582,213500.0
2011-09-01 11:30:00,43.46,43.56,43.42,43.51,154100.0,20.0582,20.1043,20.0397,20.0813,154100.0
2011-09-01 12:00:00,43.51,43.51,43.33,43.45,98800.0,20.0813,20.0813,19.9982,20.0536,98800.0
2011-09-01 12:30:00,43.45,43.49,43.4,43.41,44600.0,20.0536,20.072,20.0305,20.0351,44600.0
2011-09-01 13:00:00,43.4,43.41,43.31,43.35,54700.0,20.0305,20.0351,19.989,20.0074,54700.0
2011-09-01 13:30:00,43.34,43.35,43.07,43.1,182400.0,20.0028,20.0074,19.8782,19.892,182400.0
2011-09-01 14:00:00,43.1,43.11,43.01,43.09,108200.0,19.892,19.8966,19.8505,19.8874,108200.0
2011-09-01 14:30:00,43.09,43.14,43.05,43.06,95000.0,19.8874,19.9105,19.869,19.8736,95000.0
2011-09-01 15:00:00,43.06,43.12,42.95,43.05,196400.0,19.8736,19.9013,19.8228,19.869,196400.0
2011-09-01 15:30:00,43.05,43.09,42.97,43.03,400200.0,19.869,19.8874,19.832,19.8597,400200.0
2011-09-02 09:30:00,42.59,42.73,42.44,42.66,422300.0,19.6566,19.7213,19.5874,19.689,422300.0
2011-09-02 10:00:00,42.65,42.75,42.5,42.51,349300.0,19.6843,19.7305,19.6151,19.6197,349300.0
2011-09-02 10:30:00,42.5,42.5,42.27,42.39,325800.0,19.6151,19.6151,19.509,19.5643,325800.0
2011-09-02 11:00:00,42.38,42.56,42.34,42.54,246600.0,19.5597,19.6428,19.5413,19.6336,246600.0
2011-09-02 11:30:00,42.53,42.55,42.33,42.34,153100.0,19.629,19.6382,19.5367,19.5413,153100.0
2011-09-02 12:00:00,42.34,42.48,42.34,42.41,60000.0,19.5413,19.6059,19.5413,19.5736,60000.0
2011-09-02 12:30:00,42.4,42.46,42.37,42.41,87500.0,19.569,19.5967,19.5551,19.5736,87500.0
2011-09-02 13:00:00,42.42,42.44,42.29,42.31,109000.0,19.5782,19.5874,19.5182,19.5274,109000.0
2011-09-02 13:30:00,42.3,42.35,42.26,42.29,117100.0,19.5228,19.5459,19.5043,19.5182,117100.0
2011-09-02 14:00:00,42.28,42.31,42.23,42.29,274800.0,19.5136,19.5274,19.4905,19.5182,274800.0
2011-09-02 14:30:00,42.29,42.37,42.2,42.34,140300.0,19.5182,19.5551,19.4767,19.5413,140300.0
2011-09-02 15:00:00,42.35,42.37,42.27,42.35,155100.0,19.5459,19.5551,19.509,19.5459,155100.0
2011-09-02 15:30:00,42.35,42.5,42.35,42.39,422100.0,19.5459,19.6151,19.5459,19.5643,422100.0
2011-09-06 09:30:00,40.56,40.75,40.5,40.64,546500.0,18.7197,18.8074,18.692,18.7567,546500.0
2011-09-06 10:00:00,40.66,40.9,40.35,40.4,469800.0,18.7659,18.8767,18.6228,18.6459,469800.0
2011-09-06 10:30:00,40.38,40.6,40.28,40.57,246200.0,18.6367,18.7382,18.5905,18.7244,246200.0
2011-09-06 11:00:00,40.57,40.76,40.33,40.75,658000.0,18.7244,18.812,18.6136,18.8074,658000.0
2011-09-06 11:30:00,40.75,40.81,40.52,40.6,298700.0,18.8074,18.8351,18.7013,18.7382,298700.0
2011-09-06 12:00:00,40.6,40.76,40.57,40.74,175200.0,18.7382,18.812,18.7244,18.8028,175200.0
2011-09-06 12:30:00,40.74,40.76,40.66,40.72,59300.0,18.8028,18.812,18.7659,18.7936,59300.0
2011-09-06 13:00:00,40.72,40.77,40.64,40.72,122800.0,18.7936,18.8167,18.7567,18.7936,122800.0
2011-09-06 13:30:00,40.72,40.8,40.64,40.75,128400.0,18.7936,18.8305,18.7567,18.8074,128400.0
2011-09-06 14:00:00,40.75,40.95,40.73,40.92,161200.0,18.8074,18.8997,18.7982,18.8859,161200.0
2011-09-06 14:30:00,40.91,40.91,40.78,40.79,88500.0,18.8813,18.8813,18.8213,18.8259,88500.0
2011-09-06 15:00:00,40.79,40.8,40.63,40.68,200500.0,18.8259,18.8305,18.752,18.7751,200500.0
2011-09-06 15:30:00,40.68,41.11,40.62,41.07,921300.0,18.7751,18.9736,18.7474,18.9551,921300.0
2011-09-07 09:30:00,41.67,41.89,41.45,41.87,262400.0,19.232,19.3336,19.1305,19.3243,262400.0
2011-09-07 10:00:00,41.88,42.05,41.82,41.87,201900.0,19.329,19.4074,19.3013,19.3243,201900.0
2011-09-07 10:30:00,41.86,41.91,41.64,41.64,169100.0,19.3197,19.3428,19.2182,19.2182,169100.0
2011-09-07 11:00:00,41.64,41.93,41.61,41.92,207600.0,19.2182,19.352,19.2043,19.3474,207600.0
2011-09-07 11:30:00,41.92,41.92,41.82,41.88,106500.0,19.3474,19.3474,19.3013,19.329,106500.0
2011-09-07 12:00:00,41.88,41.88,41.79,41.85,57300.0,19.329,19.329,19.2874,19.3151,57300.0
2011-09-07 12:30:00,41.85,41.97,41.85,41.93,179700.0,19.3151,19.3705,19.3151,19.352,179700.0
2011-09-07 13:00:00,41.94,41.94,41.88,41.92,74300.0,19.3567,19.3567,19.329,19.3474,74300.0
2011-09-07 13:30:00,41.93,41.96,41.88,41.94,232000.0,19.352,19.3659,19.329,19.3567,232000.0
2011-09-07 14:00:00,41.94,42.18,41.92,42.18,98300.0,19.3567,19.4674,19.3474,19.4674,98300.0
2011-09-07 14:30:00,42.18,42.26,42.17,42.26,121200.0,19.4674,19.5043,19.4628,19.5043,121200.0
2011-09-07 15:00:00,42.25,42.26,42.05,42.07,241400.0,19.4997,19.5043,19.4074,19.4167,241400.0
2011-09-07 15:30:00,42.07,42.18,42.0,42.16,414300.0,19.4167,19.4674,19.3843,19.4582,414300.0
2011-09-08 09:30:00,41.53,41.86,41.49,41.54,290600.0,19.1674,19.3197,19.149,19.172,290600.0
2011-09-08 10:00:00,41.55,41.86,41.43,41.77,175400.0,19.1767,19.3197,19.1213,19.2782,175400.0
2011-09-08 10:30:00,41.79,42.07,41.79,42.05,115200.0,19.2874,19.4167,19.2874,19.4074,115200.0
2011-09-08 11:00:00,42.05,42.1,41.8,41.82,227700.0,19.4074,19.4305,19.292,19.3013,227700.0
2011-09-08 11:30:00,41.81,42.01,41.68,41.73,161700.0,19.2967,19.389,19.2367,19.2597,161700.0
2011-09-08 12:00:00,41.71,41.76,41.59,41.66,114900.0,19.2505,19.2736,19.1951,19.2274,114900.0
2011-09-08 12:30:00,41.67,41.72,41.55,41.7,56100.0,19.232,19.2551,19.1767,19.2459,56100.0
2011-09-08 13:00:00,41.7,41.71,41.57,41.62,60600.0,19.2459,19.2505,19.1859,19.209,60600.0
2011-09-08 13:30:00,41.63,41.73,41.32,41.35,263100.0,19.2136,19.2597,19.0705,19.0844,263100.0
2011-09-08 14:00:00,41.34,41.36,41.22,41.28,227000.0,19.0797,19.089,19.0244,19.052,227000.0
2011-09-08 14:30:00,41.28,41.36,41.23,41.36,136200.0,19.052,19.089,19.029,19.089,136200.0
2011-09-08 15:00:00,41.36,41.36,41.2,41.33,181700.0,19.089,19.089,19.0151,19.0751,181700.0
2011-09-08 15:30:00,41.34,41.44,41.3,41.35,410100.0,19.0797,19.1259,19.0613,19.0844,410100.0
2011-09-09 09:30:00,40.85,40.9,40.5,40.61,402300.0,18.8536,18.8767,18.692,18.7428,402300.0
2011-09-09 10:00:00,40.62,40.84,40.57,40.84,181700.0,18.7474,18.849,18.7244,18.849,181700.0
2011-09-09 10:30:00,40.85,40.98,40.72,40.8,196400.0,18.8536,18.9136,18.7936,18.8305,196400.0
2011-09-09 11:00:00,40.79,40.91,40.13,40.23,493500.0,18.8259,18.8813,18.5213,18.5674,493500.0
2011-09-09 11:30:00,40.23,40.27,39.96,40.07,384300.0,18.5674,18.5859,18.4428,18.4936,384300.0
2011-09-09 12:00:00,40.07,40.09,39.88,39.95,187300.0,18.4936,18.5028,18.4059,18.4382,187300.0
2011-09-09 12:30:00,39.95,40.18,39.88,40.12,269300.0,18.4382,18.5444,18.4059,18.5167,269300.0
2011-09-09 13:00:00,40.11,40.36,39.99,40.16,242000.0,18.5121,18.6274,18.4567,18.5351,242000.0
2011-09-09 13:30:00,40.18,40.19,40.06,40.14,110800.0,18.5444,18.549,18.489,18.5259,110800.0
2011-09-09 14:00:00,40.15,40.24,40.04,40.05,182900.0,18.5305,18.572,18.4797,18.4844,182900.0
2011-09-09 14:30:00,40.05,40.11,39.95,39.96,203000.0,18.4844,18.5121,18.4382,18.4428,203000.0
2011-09-09 15:00:00,39.96,40.0,39.9,39.91,290800.0,18.4428,18.4613,18.4151,18.4197,290800.0
2011-09-09 15:30:00,39.9,40.14,39.88,40.07,1011100.0,18.4151,18.5259,18.4059,18.4936,1011100.0
2011-09-12 09:30:00,38.93,39.59,38.9,39.54,645000.0,17.9674,18.2721,17.9536,18.249,645000.0
2011-09-12 10:00:00,39.53,39.56,39.19,39.2,417500.0,18.2444,18.2582,18.0874,18.0921,417500.0
2011-09-12 10:30:00,39.21,39.31,38.82,38.84,295300.0,18.0967,18.1428,17.9167,17.9259,295300.0
2011-09-12 11:00:00,38.83,39.17,38.8,39.06,188100.0,17.9213,18.0782,17.9074,18.0274,188100.0
2011-09-12 11:30:00,39.05,39.06,38.82,38.83,208100.0,18.0228,18.0274,17.9167,17.9213,208100.0
2011-09-12 12:00:00,38.83,38.89,38.7,38.83,149100.0,17.9213,17.949,17.8613,17.9213,149100.0
2011-09-12 12:30:00,38.84,38.84,38.64,38.81,251600.0,17.9259,17.9259,17.8336,17.9121,251600.0
2011-09-12 13:00:00,38.81,38.92,38.7,38.72,156000.0,17.9121,17.9628,17.8613,17.8705,156000.0
2011-09-12 13:30:00,38.71,38.75,38.57,38.71,159200.0,17.8659,17.8844,17.8013,17.8659,159200.0
2011-09-12 14:00:00,38.71,38.73,38.51,38.58,234800.0,17.8659,17.8751,17.7736,17.8059,234800.0
2011-09-12 14:30:00,38.6,38.92,38.55,38.77,344700.0,17.8151,17.9628,17.7921,17.8936,344700.0
2011-09-12 15:00:00,38.77,38.9,38.66,38.88,306200.0,17.8936,17.9536,17.8428,17.9444,306200.0
2011-09-12 15:30:00,38.88,39.44,38.88,39.44,664400.0,17.9444,18.2028,17.9444,18.2028,664400.0
2011-09-13 09:30:00,39.41,39.69,39.13,39.65,401700.0,18.189,18.3182,18.0597,18.2997,401700.0
2011-09-13 10:00:00,39.64,39.75,39.46,39.56,366000.0,18.2951,18.3459,18.2121,18.2582,366000.0
2011-09-13 10:30:00,39.56,39.66,39.38,39.45,297400.0,18.2582,18.3044,18.1751,18.2074,297400.0
2011-09-13 11:00:00,39.43,39.52,39.27,39.45,256300.0,18.1982,18.2397,18.1244,18.2074,256300.0
2011-09-13 11:30:00,39.46,39.64,39.41,39.5,116800.0,18.2121,18.2951,18.189,18.2305,116800.0
2011-09-13 12:00:00,39.49,39.51,39.39,39.47,71500.0,18.2259,18.2351,18.1797,18.2167,71500.0
2011-09-13 12:30:00,39.46,39.62,39.42,39.58,83400.0,18.2121,18.2859,18.1936,18.2674,83400.0
2011-09-13 13:00:00,39.59,39.72,39.59,39.68,180100.0,18.2721,18.3321,18.2721,18.3136,180100.0
2011-09-13 13:30:00,39.68,39.82,39.63,39.77,134800.0,18.3136,18.3782,18.2905,18.3551,134800.0
2011-09-13 14:00:00,39.78,39.83,39.73,39.83,202900.0,18.3597,18.3828,18.3367,18.3828,202900.0
2011-09-13 14:30:00,39.84,39.85,39.66,39.7,190400.0,18.3874,18.3921,18.3044,18.3228,190400.0
2011-09-13 15:00:00,39.7,39.76,39.5,39.65,280900.0,18.3228,18.3505,18.2305,18.2997,280900.0
2011-09-13 15:30:00,39.65,39.78,39.63,39.71,274600.0,18.2997,18.3597,18.2905,18.3274,274600.0
2011-09-14 09:30:00,39.96,40.01,39.74,39.76,267000.0,18.4428,18.4659,18.3413,18.3505,267000.0
2011-09-14 10:00:00,39.77,39.8,39.17,39.5,276000.0,18.3551,18.369,18.0782,18.2305,276000.0
2011-09-14 10:30:00,39.49,39.58,39.28,39.55,227000.0,18.2259,18.2674,18.129,18.2536,227000.0
2011-09-14 11:00:00,39.54,39.8,39.49,39.72,206800.0,18.249,18.369,18.2259,18.3321,206800.0
2011-09-14 11:30:00,39.72,39.78,39.53,39.63,181600.0,18.3321,18.3597,18.2444,18.2905,181600.0
2011-09-14 12:00:00,39.63,39.76,39.6,39.75,135700.0,18.2905,18.3505,18.2767,18.3459,135700.0
2011-09-14 12:30:00,39.75,39.88,39.75,39.85,103200.0,18.3459,18.4059,18.3459,18.3921,103200.0
2011-09-14 13:00:00,39.85,39.93,39.82,39.83,53400.0,18.3921,18.429,18.3782,18.3828,53400.0
2011-09-14 13:30:00,39.84,40.02,39.82,39.9,100800.0,18.3874,18.4705,18.3782,18.4151,100800.0
2011-09-14 14:00:00,39.9,40.17,39.9,40.05,129200.0,18.4151,18.5397,18.4151,18.4844,129200.0
2011-09-14 14:30:00,40.05,40.12,40.01,40.11,74300.0,18.4844,18.5167,18.4659,18.5121,74300.0
2011-09-14 15:00:00,40.12,40.27,40.1,40.25,126600.0,18.5167,18.5859,18.5074,18.5767,126600.0
2011-09-14 15:30:00,40.24,40.33,39.97,39.98,388700.0,18.572,18.6136,18.4474,18.4521,388700.0
2011-09-15 09:30:00,41.3,41.33,40.95,41.29,826500.0,19.0613,19.0751,18.8997,19.0567,826500.0
2011-09-15 10:00:00,41.29,41.53,41.23,41.39,484800.0,19.0567,19.1674,19.029,19.1028,484800.0
2011-09-15 10:30:00,41.37,41.4,41.16,41.21,335000.0,19.0936,19.1074,18.9967,19.0197,335000.0
2011-09-15 11:00:00,41.21,41.35,41.19,41.3,248200.0,19.0197,19.0844,19.0105,19.0613,248200.0
2011-09-15 11:30:00,41.31,41.32,41.22,41.28,138900.0,19.0659,19.0705,19.0244,19.052,138900.0
2011-09-15 12:00:00,41.29,41.4,41.25,41.3,59200.0,19.0567,19.1074,19.0382,19.0613,59200.0
2011-09-15 12:30:00,41.32,41.39,41.28,41.3,78400.0,19.0705,19.1028,19.052,19.0613,78400.0
2011-09-15 13:00:00,41.3,41.35,41.24,41.24,90600.0,19.0613,19.0844,19.0336,19.0336,90600.0
2011-09-15 13:30:00,41.24,41.28,41.19,41.28,185900.0,19.0336,19.052,19.0105,19.052,185900.0
2011-09-15 14:00:00,41.28,41.36,41.26,41.26,184200.0,19.052,19.089,19.0428,19.0428,184200.0
2011-09-15 14:30:00,41.28,41.35,41.25,41.34,164000.0,19.052,19.0844,19.0382,19.0797,164000.0
2011-09-15 15:00:00,41.35,41.4,41.27,41.29,240100.0,19.0844,19.1074,19.0474,19.0567,240100.0
2011-09-15 15:30:00,41.29,41.42,41.28,41.41,999300.0,19.0567,19.1167,19.052,19.112,999300.0
2011-09-16 09:30:00,42.18,42.2,41.95,41.95,438000.0,19.4674,19.4767,19.3613,19.3613,438000.0
2011-09-16 10:00:00,41.94,42.06,41.63,41.66,306600.0,19.3567,19.412,19.2136,19.2274,306600.0
2011-09-16 10:30:00,41.65,41.72,41.33,41.55,304800.0,19.2228,19.2551,19.0751,19.1767,304800.0
2011-09-16 11:00:00,41.55,41.67,41.39,41.43,321300.0,19.1767,19.232,19.1028,19.1213,321300.0
2011-09-16 11:30:00,41.42,41.6,41.34,41.54,114700.0,19.1167,19.1997,19.0797,19.172,114700.0
2011-09-16 12:00:00,41.55,41.59,41.5,41.51,76700.0,19.1767,19.1951,19.1536,19.1582,76700.0
2011-09-16 12:30:00,41.51,41.69,41.51,41.61,95800.0,19.1582,19.2413,19.1582,19.2043,95800.0
2011-09-16 13:00:00,41.61,41.63,41.54,41.61,55100.0,19.2043,19.2136,19.172,19.2043,55100.0
2011-09-16 13:30:00,41.61,41.61,41.39,41.49,77600.0,19.2043,19.2043,19.1028,19.149,77600.0
2011-09-16 14:00:00,41.5,41.62,41.5,41.57,102900.0,19.1536,19.209,19.1536,19.1859,102900.0
2011-09-16 14:30:00,41.58,41.66,41.58,41.65,64300.0,19.1905,19.2274,19.1905,19.2228,64300.0
2011-09-16 15:00:00,41.66,41.68,41.47,41.51,186300.0,19.2274,19.2367,19.1397,19.1582,186300.0
2011-09-16 15:30:00,41.5,41.68,41.49,41.66,203500.0,19.1536,19.2367,19.149,19.2274,203500.0
2011-09-19 09:30:00,39.88,40.04,39.7,39.77,492800.0,18.4059,18.4797,18.3228,18.3551,492800.0
2011-09-19 10:00:00,39.76,39.85,39.73,39.85,352100.0,18.3505,18.3921,18.3367,18.3921,352100.0
2011-09-19 10:30:00,39.85,40.02,39.84,39.94,290700.0,18.3921,18.4705,18.3874,18.4336,290700.0
2011-09-19 11:00:00,39.93,40.14,39.87,40.03,312100.0,18.429,18.5259,18.4013,18.4751,312100.0
2011-09-19 11:30:00,40.01,40.17,40.0,40.07,149000.0,18.4659,18.5397,18.4613,18.4936,149000.0
2011-09-19 12:00:00,40.08,40.12,39.98,40.03,85900.0,18.4982,18.5167,18.4521,18.4751,85900.0
2011-09-19 12:30:00,40.03,40.03,39.91,39.95,90600.0,18.4751,18.4751,18.4197,18.4382,90600.0
2011-09-19 13:00:00,39.94,39.95,39.9,39.94,73200.0,18.4336,18.4382,18.4151,18.4336,73200.0
2011-09-19 13:30:00,39.94,40.0,39.91,39.99,64800.0,18.4336,18.4613,18.4197,18.4567,64800.0
2011-09-19 14:00:00,39.99,40.17,39.91,40.06,151700.0,18.4567,18.5397,18.4197,18.489,151700.0
2011-09-19 14:30:00,40.06,40.18,40.01,40.02,125200.0,18.489,18.5444,18.4659,18.4705,125200.0
2011-09-19 15:00:00,40.03,40.35,40.0,40.35,293000.0,18.4751,18.6228,18.4613,18.6228,293000.0
2011-09-19 15:30:00,40.35,40.51,40.31,40.35,437700.0,18.6228,18.6967,18.6044,18.6228,437700.0
2011-09-20 09:30:00,40.67,40.72,40.28,40.45,312500.0,18.7705,18.7936,18.5905,18.669,312500.0
2011-09-20 10:00:00,40.43,40.75,40.4,40.74,192000.0,18.6597,18.8074,18.6459,18.8028,192000.0
2011-09-20 10:30:00,40.76,40.99,40.74,40.94,195400.0,18.812,18.9182,18.8028,18.8951,195400.0
2011-09-20 11:00:00,40.95,41.07,40.82,40.96,182400.0,18.8997,18.9551,18.8397,18.9044,182400.0
2011-09-20 11:30:00,40.96,40.97,40.84,40.86,69700.0,18.9044,18.909,18.849,18.8582,69700.0
2011-09-20 12:00:00,40.86,40.86,40.71,40.8,74700.0,18.8582,18.8582,18.789,18.8305,74700.0
2011-09-20 12:30:00,40.79,40.87,40.7,40.85,48000.0,18.8259,18.8628,18.7844,18.8536,48000.0
2011-09-20 13:00:00,40.84,40.92,40.83,40.88,104100.0,18.849,18.8859,18.8444,18.8674,104100.0
2011-09-20 13:30:00,40.87,40.88,40.76,40.81,57700.0,18.8628,18.8674,18.812,18.8351,57700.0
2011-09-20 14:00:00,40.8,40.93,40.77,40.84,109800.0,18.8305,18.8905,18.8167,18.849,109800.0
2011-09-20 14:30:00,40.85,40.88,40.71,40.82,110400.0,18.8536,18.8674,18.789,18.8397,110400.0
2011-09-20 15:00:00,40.81,40.86,40.54,40.63,330200.0,18.8351,18.8582,18.7105,18.752,330200.0
2011-09-20 15:30:00,40.62,40.69,40.5,40.59,366200.0,18.7474,18.7797,18.692,18.7336,366200.0
2011-09-21 09:30:00,40.38,40.57,40.3,40.33,211700.0,18.6367,18.7244,18.5997,18.6136,211700.0
2011-09-21 10:00:00,40.33,40.42,40.07,40.13,166000.0,18.6136,18.6551,18.4936,18.5213,166000.0
2011-09-21 10:30:00,40.13,40.16,39.91,40.03,209600.0,18.5213,18.5351,18.4197,18.4751,209600.0
2011-09-21 11:00:00,40.03,40.17,39.82,39.91,230600.0,18.4751,18.5397,18.3782,18.4197,230600.0
2011-09-21 11:30:00,39.93,40.14,39.91,40.02,94300.0,18.429,18.5259,18.4197,18.4705,94300.0
2011-09-21 12:00:00,40.03,40.15,39.94,39.97,101800.0,18.4751,18.5305,18.4336,18.4474,101800.0
2011-09-21 12:30:00,39.97,40.07,39.81,39.93,163600.0,18.4474,18.4936,18.3736,18.429,163600.0
2011-09-21 13:00:00,39.94,40.1,39.88,40.06,154800.0,18.4336,18.5074,18.4059,18.489,154800.0
2011-09-21 13:30:00,40.06,40.14,40.03,40.11,52000.0,18.489,18.5259,18.4751,18.5121,52000.0
2011-09-21 14:00:00,40.12,40.29,39.87,40.0,114500.0,18.5167,18.5951,18.4013,18.4613,114500.0
2011-09-21 14:30:00,40.05,40.1,39.62,39.66,233500.0,18.4844,18.5074,18.2859,18.3044,233500.0
2011-09-21 15:00:00,39.65,39.87,39.57,39.61,216600.0,18.2997,18.4013,18.2628,18.2813,216600.0
2011-09-21 15:30:00,39.61,39.64,39.11,39.13,517400.0,18.2813,18.2951,18.0505,18.0597,517400.0
2011-09-22 09:30:00,37.6,37.81,37.25,37.26,661100.0,17.3536,17.4505,17.1921,17.1967,661100.0
2011-09-22 10:00:00,37.26,37.69,37.25,37.62,432300.0,17.1967,17.3951,17.1921,17.3628,432300.0
2011-09-22 10:30:00,37.62,37.76,37.45,37.48,399100.0,17.3628,17.4275,17.2844,17.2982,399100.0
2011-09-22 11:00:00,37.48,37.57,37.2,37.35,660200.0,17.2982,17.3398,17.169,17.2382,660200.0
2011-09-22 11:30:00,37.34,37.45,37.15,37.15,189600.0,17.2336,17.2844,17.1459,17.1459,189600.0
2011-09-22 12:00:00,37.15,37.31,37.15,37.24,236600.0,17.1459,17.2198,17.1459,17.1875,236600.0
2011-09-22 12:30:00,37.24,37.49,37.23,37.46,165500.0,17.1875,17.3028,17.1828,17.289,165500.0
2011-09-22 13:00:00,37.46,37.49,37.2,37.27,214700.0,17.289,17.3028,17.169,17.2013,214700.0
2011-09-22 13:30:00,37.27,37.33,37.08,37.08,140700.0,17.2013,17.229,17.1136,17.1136,140700.0
2011-09-22 14:00:00,37.09,37.67,37.03,37.54,444800.0,17.1182,17.3859,17.0905,17.3259,444800.0
2011-09-22 14:30:00,37.53,37.55,37.2,37.21,249900.0,17.3213,17.3305,17.169,17.1736,249900.0
2011-09-22 15:00:00,37.21,37.35,37.1,37.27,460800.0,17.1736,17.2382,17.1228,17.2013,460800.0
2011-09-22 15:30:00,37.28,37.65,37.17,37.62,805900.0,17.2059,17.3767,17.1551,17.3628,805900.0
2011-09-23 09:30:00,37.85,38.25,37.71,38.11,446900.0,17.469,17.6536,17.4044,17.589,446900.0
2011-09-23 10:00:00,38.12,38.25,37.69,37.87,222600.0,17.5936,17.6536,17.3951,17.4782,222600.0
2011-09-23 10:30:00,37.92,38.23,37.9,38.09,175300.0,17.5013,17.6444,17.4921,17.5798,175300.0
2011-09-23 11:00:00,38.09,38.49,38.04,38.39,202500.0,17.5798,17.7644,17.5567,17.7182,202500.0
2011-09-23 11:30:00,38.38,38.48,38.22,38.35,246000.0,17.7136,17.7598,17.6398,17.6998,246000.0
2011-09-23 12:00:00,38.35,38.5,38.26,38.31,81500.0,17.6998,17.769,17.6582,17.6813,81500.0
2011-09-23 12:30:00,38.31,38.42,38.14,38.21,129400.0,17.6813,17.7321,17.6028,17.6351,129400.0
2011-09-23 13:00:00,38.22,38.3,38.11,38.2,82100.0,17.6398,17.6767,17.589,17.6305,82100.0
2011-09-23 13:30:00,38.2,38.59,38.18,38.53,198300.0,17.6305,17.8105,17.6213,17.7828,198300.0
2011-09-23 14:00:00,38.53,38.59,38.22,38.25,114200.0,17.7828,17.8105,17.6398,17.6536,114200.0
2011-09-23 14:30:00,38.27,38.35,38.22,38.23,117700.0,17.6628,17.6998,17.6398,17.6444,117700.0
2011-09-23 15:00:00,38.25,38.51,38.24,38.51,182000.0,17.6536,17.7736,17.649,17.7736,182000.0
2011-09-23 15:30:00,38.5,38.57,38.4,38.51,409500.0,17.769,17.8013,17.7228,17.7736,409500.0
2011-09-26 09:30:00,38.86,38.91,38.45,38.47,344700.0,17.9351,17.9582,17.7459,17.7551,344700.0
2011-09-26 10:00:00,38.49,38.58,38.07,38.48,337000.0,17.7644,17.8059,17.5705,17.7598,337000.0
2011-09-26 10:30:00,38.45,38.61,38.08,38.51,287300.0,17.7459,17.8198,17.5751,17.7736,287300.0
2011-09-26 11:00:00,38.51,38.84,38.45,38.72,231400.0,17.7736,17.9259,17.7459,17.8705,231400.0
2011-09-26 11:30:00,38.74,38.97,38.64,38.93,218300.0,17.8798,17.9859,17.8336,17.9674,218300.0
2011-09-26 12:00:00,38.93,38.95,38.69,38.77,71000.0,17.9674,17.9767,17.8567,17.8936,71000.0
2011-09-26 12:30:00,38.77,38.81,38.54,38.6,97400.0,17.8936,17.9121,17.7874,17.8151,97400.0
2011-09-26 13:00:00,38.58,38.58,38.37,38.45,126100.0,17.8059,17.8059,17.709,17.7459,126100.0
2011-09-26 13:30:00,38.45,38.56,38.36,38.54,95100.0,17.7459,17.7967,17.7044,17.7874,95100.0
2011-09-26 14:00:00,38.55,38.72,38.5,38.64,142900.0,17.7921,17.8705,17.769,17.8336,142900.0
2011-09-26 14:30:00,38.64,38.82,38.59,38.82,109300.0,17.8336,17.9167,17.8105,17.9167,109300.0
2011-09-26 15:00:00,38.83,39.1,38.82,39.07,137200.0,17.9213,18.0459,17.9167,18.0321,137200.0
2011-09-26 15:30:00,39.07,39.29,39.01,39.25,420300.0,18.0321,18.1336,18.0044,18.1151,420300.0
2011-09-27 09:30:00,40.13,40.35,40.09,40.32,610800.0,18.5213,18.6228,18.5028,18.609,610800.0
2011-09-27 10:00:00,40.31,40.4,40.21,40.35,562900.0,18.6044,18.6459,18.5582,18.6228,562900.0
2011-09-27 10:30:00,40.35,40.64,40.34,40.64,609600.0,18.6228,18.7567,18.6182,18.7567,609600.0
2011-09-27 11:00:00,40.64,40.68,40.53,40.58,433800.0,18.7567,18.7751,18.7059,18.729,433800.0
2011-09-27 11:30:00,40.59,40.77,40.55,40.62,273300.0,18.7336,18.8167,18.7151,18.7474,273300.0
2011-09-27 12:00:00,40.62,40.77,40.58,40.66,99600.0,18.7474,18.8167,18.729,18.7659,99600.0
2011-09-27 12:30:00,40.67,40.67,40.52,40.53,107700.0,18.7705,18.7705,18.7013,18.7059,107700.0
2011-09-27 13:00:00,40.53,40.6,40.48,40.55,76400.0,18.7059,18.7382,18.6828,18.7151,76400.0
2011-09-27 13:30:00,40.56,40.73,40.49,40.64,119600.0,18.7197,18.7982,18.6874,18.7567,119600.0
2011-09-27 14:00:00,40.64,40.76,40.61,40.72,158400.0,18.7567,18.812,18.7428,18.7936,158400.0
2011-09-27 14:30:00,40.71,40.8,40.65,40.66,171200.0,18.789,18.8305,18.7613,18.7659,171200.0
2011-09-27 15:00:00,40.65,40.65,40.22,40.28,379900.0,18.7613,18.7613,18.5628,18.5905,379900.0
2011-09-27 15:30:00,40.27,40.36,39.95,40.15,694600.0,18.5859,18.6274,18.4382,18.5305,694600.0
2011-09-28 09:30:00,39.83,40.11,39.78,39.97,280300.0,18.3828,18.5121,18.3597,18.4474,280300.0
2011-09-28 10:00:00,39.93,39.96,39.56,39.64,262100.0,18.429,18.4428,18.2582,18.2951,262100.0
2011-09-28 10:30:00,39.65,39.76,39.41,39.65,276700.0,18.2997,18.3505,18.189,18.2997,276700.0
2011-09-28 11:00:00,39.66,39.77,39.53,39.75,204000.0,18.3044,18.3551,18.2444,18.3459,204000.0
2011-09-28 11:30:00,39.75,40.05,39.66,39.98,313700.0,18.3459,18.4844,18.3044,18.4521,313700.0
2011-09-28 12:00:00,39.99,40.0,39.81,39.94,90700.0,18.4567,18.4613,18.3736,18.4336,90700.0
2011-09-28 12:30:00,39.92,39.95,39.77,39.91,88300.0,18.4244,18.4382,18.3551,18.4197,88300.0
2011-09-28 13:00:00,39.9,39.9,39.59,39.59,214800.0,18.4151,18.4151,18.2721,18.2721,214800.0
2011-09-28 13:30:00,39.59,39.66,39.41,39.45,221300.0,18.2721,18.3044,18.189,18.2074,221300.0
2011-09-28 14:00:00,39.43,39.54,39.29,39.5,207100.0,18.1982,18.249,18.1336,18.2305,207100.0
2011-09-28 14:30:00,39.5,39.58,39.45,39.51,96300.0,18.2305,18.2674,18.2074,18.2351,96300.0
2011-09-28 15:00:00,39.51,39.61,39.38,39.44,224600.0,18.2351,18.2813,18.1751,18.2028,224600.0
2011-09-28 15:30:00,39.44,39.47,39.1,39.12,427000.0,18.2028,18.2167,18.0459,18.0551,427000.0
2011-09-29 09:30:00,40.24,40.6,40.2,40.56,441300.0,18.572,18.7382,18.5536,18.7197,441300.0
2011-09-29 10:00:00,40.56,40.6,40.19,40.24,283000.0,18.7197,18.7382,18.549,18.572,283000.0
2011-09-29 10:30:00,40.25,40.33,39.99,40.05,277900.0,18.5767,18.6136,18.4567,18.4844,277900.0
2011-09-29 11:00:00,40.05,40.17,40.01,40.14,264400.0,18.4844,18.5397,18.4659,18.5259,264400.0
2011-09-29 11:30:00,40.15,40.22,40.1,40.11,142100.0,18.5305,18.5628,18.5074,18.5121,142100.0
2011-09-29 12:00:00,40.11,40.25,40.07,40.18,98300.0,18.5121,18.5767,18.4936,18.5444,98300.0
2011-09-29 12:30:00,40.18,40.18,39.92,40.03,133500.0,18.5444,18.5444,18.4244,18.4751,133500.0
2011-09-29 13:00:00,40.01,40.18,39.98,40.0,90000.0,18.4659,18.5444,18.4521,18.4613,90000.0
2011-09-29 13:30:00,40.0,40.08,39.74,40.01,251000.0,18.4613,18.4982,18.3413,18.4659,251000.0
2011-09-29 14:00:00,40.0,40.04,39.62,39.77,267200.0,18.4613,18.4797,18.2859,18.3551,267200.0
2011-09-29 14:30:00,39.77,39.86,39.59,39.76,136100.0,18.3551,18.3967,18.2721,18.3505,136100.0
2011-09-29 15:00:00,39.78,39.85,39.51,39.8,219900.0,18.3597,18.3921,18.2351,18.369,219900.0
2011-09-29 15:30:00,39.82,40.1,39.77,40.09,608600.0,18.3782,18.5074,18.3551,18.5028,608600.0
2011-09-30 09:30:00,38.19,38.37,37.97,38.04,810700.0,17.6259,17.709,17.5244,17.5567,810700.0
2011-09-30 10:00:00,38.03,38.47,38.01,38.37,428300.0,17.5521,17.7551,17.5428,17.709,428300.0
2011-09-30 10:30:00,38.37,38.42,38.11,38.17,223400.0,17.709,17.7321,17.589,17.6167,223400.0
2011-09-30 11:00:00,38.17,38.49,38.11,38.45,327000.0,17.6167,17.7644,17.589,17.7459,327000.0
2011-09-30 11:30:00,38.46,38.75,38.44,38.47,424800.0,17.7505,17.8844,17.7413,17.7551,424800.0
2011-09-30 12:00:00,38.47,38.52,38.3,38.48,135400.0,17.7551,17.7782,17.6767,17.7598,135400.0
2011-09-30 12:30:00,38.48,38.48,38.38,38.43,86200.0,17.7598,17.7598,17.7136,17.7367,86200.0
2011-09-30 13:00:00,38.42,38.54,38.39,38.51,115400.0,17.7321,17.7874,17.7182,17.7736,115400.0
2011-09-30 13:30:00,38.5,38.63,38.5,38.54,125000.0,17.769,17.829,17.769,17.7874,125000.0
2011-09-30 14:00:00,38.54,38.59,38.29,38.36,68200.0,17.7874,17.8105,17.6721,17.7044,68200.0
2011-09-30 14:30:00,38.36,38.42,38.2,38.32,209400.0,17.7044,17.7321,17.6305,17.6859,209400.0
2011-09-30 15:00:00,38.34,38.35,38.05,38.07,387900.0,17.6951,17.6998,17.5613,17.5705,387900.0
2011-09-30 15:30:00,38.07,38.38,38.03,38.05,592600.0,17.5705,17.7136,17.5521,17.5613,592600.0
2011-10-03 09:30:00,37.72,37.84,37.61,37.79,344100.0,17.409,17.4644,17.3582,17.4413,344100.0
2011-10-03 10:00:00,37.78,38.32,37.76,38.15,391200.0,17.4367,17.6859,17.4275,17.6074,391200.0
2011-10-03 10:30:00,38.17,38.21,37.86,37.91,280400.0,17.6167,17.6351,17.4736,17.4967,280400.0
2011-10-03 11:00:00,37.89,38.0,37.67,37.8,404900.0,17.4874,17.5382,17.3859,17.4459,404900.0
2011-10-03 11:30:00,37.81,37.9,37.67,37.86,203800.0,17.4505,17.4921,17.3859,17.4736,203800.0
2011-10-03 12:00:00,37.88,37.89,37.52,37.56,136400.0,17.4828,17.4874,17.3167,17.3351,136400.0
2011-10-03 12:30:00,37.54,37.64,37.45,37.46,111700.0,17.3259,17.3721,17.2844,17.289,111700.0
2011-10-03 13:00:00,37.47,37.47,37.21,37.31,138100.0,17.2936,17.2936,17.1736,17.2198,138100.0
2011-10-03 13:30:00,37.33,37.37,37.15,37.34,247100.0,17.229,17.2475,17.1459,17.2336,247100.0
2011-10-03 14:00:00,37.35,37.5,37.24,37.28,240400.0,17.2382,17.3075,17.1875,17.2059,240400.0
2011-10-03 14:30:00,37.27,37.36,37.06,37.17,302900.0,17.2013,17.2428,17.1044,17.1551,302900.0
2011-10-03 15:00:00,37.18,37.33,36.98,37.04,402900.0,17.1598,17.229,17.0675,17.0951,402900.0
2011-10-03 15:30:00,37.05,37.48,37.0,37.02,658800.0,17.0998,17.2982,17.0767,17.0859,658800.0
2011-10-04 09:30:00,36.46,36.56,35.8,36.03,539000.0,16.8275,16.8736,16.5228,16.629,539000.0
2011-10-04 10:00:00,36.01,36.41,35.79,36.28,609000.0,16.6198,16.8044,16.5182,16.7444,609000.0
2011-10-04 10:30:00,36.27,36.81,36.19,36.74,418600.0,16.7398,16.989,16.7028,16.9567,418600.0
2011-10-04 11:00:00,36.74,36.82,36.33,36.41,282600.0,16.9567,16.9936,16.7675,16.8044,282600.0
2011-10-04 11:30:00,36.4,36.61,36.31,36.57,232000.0,16.7998,16.8967,16.7582,16.8782,232000.0
2011-10-04 12:00:00,36.6,36.81,36.6,36.61,152700.0,16.8921,16.989,16.8921,16.8967,152700.0
2011-10-04 12:30:00,36.62,36.75,36.55,36.58,235500.0,16.9013,16.9613,16.869,16.8828,235500.0
2011-10-04 13:00:00,36.57,36.61,36.36,36.44,143800.0,16.8782,16.8967,16.7813,16.8182,143800.0
2011-10-04 13:30:00,36.44,36.53,36.3,36.4,149900.0,16.8182,16.8598,16.7536,16.7998,149900.0
2011-10-04 14:00:00,36.4,36.57,36.23,36.41,146900.0,16.7998,16.8782,16.7213,16.8044,146900.0
2011-10-04 14:30:00,36.41,36.53,36.23,36.29,592600.0,16.8044,16.8598,16.7213,16.749,592600.0
2011-10-04 15:00:00,36.29,36.64,36.17,36.56,244600.0,16.749,16.9105,16.6936,16.8736,244600.0
2011-10-04 15:30:00,36.57,37.63,36.54,37.54,702600.0,16.8782,17.3675,16.8644,17.3259,702600.0
2011-10-05 09:30:00,37.25,37.32,36.91,37.27,428600.0,17.1921,17.2244,17.0351,17.2013,428600.0
2011-10-05 10:00:00,37.26,37.51,37.18,37.19,579600.0,17.1967,17.3121,17.1598,17.1644,579600.0
2011-10-05 10:30:00,37.2,37.67,37.2,37.62,428400.0,17.169,17.3859,17.169,17.3628,428400.0
2011-10-05 11:00:00,37.63,37.63,37.27,37.32,337600.0,17.3675,17.3675,17.2013,17.2244,337600.0
2011-10-05 11:30:00,37.32,37.5,37.32,37.48,176000.0,17.2244,17.3075,17.2244,17.2982,176000.0
2011-10-05 12:00:00,37.49,37.5,37.33,37.34,120300.0,17.3028,17.3075,17.229,17.2336,120300.0
2011-10-05 12:30:00,37.35,37.42,37.26,37.42,165400.0,17.2382,17.2705,17.1967,17.2705,165400.0
2011-10-05 13:00:00,37.42,37.69,37.41,37.66,173300.0,17.2705,17.3951,17.2659,17.3813,173300.0
2011-10-05 13:30:00,37.66,37.78,37.55,37.75,163700.0,17.3813,17.4367,17.3305,17.4228,163700.0
2011-10-05 14:00:00,37.76,37.77,37.6,37.61,110200.0,17.4275,17.4321,17.3536,17.3582,110200.0
2011-10-05 14:30:00,37.62,37.75,37.45,37.58,226300.0,17.3628,17.4228,17.2844,17.3444,226300.0
2011-10-05 15:00:00,37.59,37.74,37.46,37.66,279500.0,17.349,17.4182,17.289,17.3813,279500.0
2011-10-05 15:30:00,37.66,37.96,37.59,37.72,624200.0,17.3813,17.5198,17.349,17.409,624200.0
2011-10-06 09:30:00,38.26,38.36,37.98,38.13,473900.0,17.6582,17.7044,17.529,17.5982,473900.0
2011-10-06 10:00:00,38.13,38.68,38.06,38.63,294100.0,17.5982,17.8521,17.5659,17.829,294100.0
2011-10-06 10:30:00,38.62,38.95,38.62,38.78,304300.0,17.8244,17.9767,17.8244,17.8982,304300.0
2011-10-06 11:00:00,38.79,39.18,38.77,39.15,370400.0,17.9028,18.0828,17.8936,18.069,370400.0
2011-10-06 11:30:00,39.17,39.38,39.15,39.34,505000.0,18.0782,18.1751,18.069,18.1567,505000.0
2011-10-06 12:00:00,39.33,39.38,39.22,39.26,107100.0,18.1521,18.1751,18.1013,18.1197,107100.0
2011-10-06 12:30:00,39.27,39.32,39.14,39.2,104800.0,18.1244,18.1474,18.0644,18.0921,104800.0
2011-10-06 13:00:00,39.18,39.38,39.13,39.22,126200.0,18.0828,18.1751,18.0597,18.1013,126200.0
2011-10-06 13:30:00,39.22,39.33,39.13,39.27,116600.0,18.1013,18.1521,18.0597,18.1244,116600.0
2011-10-06 14:00:00,39.28,39.5,39.22,39.44,222000.0,18.129,18.2305,18.1013,18.2028,222000.0
2011-10-06 14:30:00,39.44,39.46,39.27,39.34,194300.0,18.2028,18.2121,18.1244,18.1567,194300.0
2011-10-06 15:00:00,39.33,39.47,39.18,39.2,350600.0,18.1521,18.2167,18.0828,18.0921,350600.0
2011-10-06 15:30:00,39.2,39.54,39.2,39.5,1307700.0,18.0921,18.249,18.0921,18.2305,1307700.0
2011-10-07 09:30:00,39.98,39.98,39.47,39.59,393600.0,18.4521,18.4521,18.2167,18.2721,393600.0
2011-10-07 10:00:00,39.63,39.97,39.46,39.93,409700.0,18.2905,18.4474,18.2121,18.429,409700.0
2011-10-07 10:30:00,39.92,40.0,39.67,39.68,232800.0,18.4244,18.4613,18.309,18.3136,232800.0
2011-10-07 11:00:00,39.67,39.71,39.42,39.65,286700.0,18.309,18.3274,18.1936,18.2997,286700.0
2011-10-07 11:30:00,39.64,39.74,39.55,39.67,120400.0,18.2951,18.3413,18.2536,18.309,120400.0
2011-10-07 12:00:00,39.68,39.71,39.27,39.36,284700.0,18.3136,18.3274,18.1244,18.1659,284700.0
2011-10-07 12:30:00,39.34,39.41,39.16,39.2,188400.0,18.1567,18.189,18.0736,18.0921,188400.0
2011-10-07 13:00:00,39.19,39.39,39.12,39.29,115000.0,18.0874,18.1797,18.0551,18.1336,115000.0
2011-10-07 13:30:00,39.28,39.38,39.08,39.29,54800.0,18.129,18.1751,18.0367,18.1336,54800.0
2011-10-07 14:00:00,39.33,39.4,39.23,39.24,105000.0,18.1521,18.1844,18.1059,18.1105,105000.0
2011-10-07 14:30:00,39.24,39.39,39.21,39.27,114300.0,18.1105,18.1797,18.0967,18.1244,114300.0
2011-10-07 15:00:00,39.29,39.54,39.23,39.53,219800.0,18.1336,18.249,18.1059,18.2444,219800.0
2011-10-07 15:30:00,39.53,39.6,39.15,39.27,552200.0,18.2444,18.2767,18.069,18.1244,552200.0
2011-10-10 09:30:00,39.8,40.09,39.79,40.06,274200.0,18.369,18.5028,18.3644,18.489,274200.0
2011-10-10 10:00:00,40.07,40.43,40.01,40.39,392600.0,18.4936,18.6597,18.4659,18.6413,392600.0
2011-10-10 10:30:00,40.4,40.74,40.34,40.74,304700.0,18.6459,18.8028,18.6182,18.8028,304700.0
2011-10-10 11:00:00,40.73,40.76,40.63,40.7,286200.0,18.7982,18.812,18.752,18.7844,286200.0
2011-10-10 11:30:00,40.7,40.71,40.59,40.62,95900.0,18.7844,18.789,18.7336,18.7474,95900.0
2011-10-10 12:00:00,40.63,40.7,40.56,40.57,95600.0,18.752,18.7844,18.7197,18.7244,95600.0
2011-10-10 12:30:00,40.57,40.64,40.5,40.56,212600.0,18.7244,18.7567,18.692,18.7197,212600.0
2011-10-10 13:00:00,40.57,40.73,40.52,40.69,185800.0,18.7244,18.7982,18.7013,18.7797,185800.0
2011-10-10 13:30:00,40.68,40.71,40.57,40.61,115800.0,18.7751,18.789,18.7244,18.7428,115800.0
2011-10-10 14:00:00,40.58,40.6,40.48,40.55,72300.0,18.729,18.7382,18.6828,18.7151,72300.0
2011-10-10 14:30:00,40.55,40.66,40.55,40.61,114200.0,18.7151,18.7659,18.7151,18.7428,114200.0
2011-10-10 15:00:00,40.61,40.65,40.38,40.55,274300.0,18.7428,18.7613,18.6367,18.7151,274300.0
2011-10-10 15:30:00,40.53,40.7,40.46,40.7,609100.0,18.7059,18.7844,18.6736,18.7844,609100.0
2011-10-11 09:30:00,40.17,40.27,40.02,40.24,254900.0,18.5397,18.5859,18.4705,18.572,254900.0
2011-10-11 10:00:00,40.23,40.42,40.05,40.42,138200.0,18.5674,18.6551,18.4844,18.6551,138200.0
2011-10-11 10:30:00,40.42,40.64,40.4,40.5,173700.0,18.6551,18.7567,18.6459,18.692,173700.0
2011-10-11 11:00:00,40.5,40.58,40.33,40.38,130300.0,18.692,18.729,18.6136,18.6367,130300.0
2011-10-11 11:30:00,40.38,40.63,40.37,40.63,110900.0,18.6367,18.752,18.632,18.752,110900.0
2011-10-11 12:00:00,40.63,40.73,40.57,40.65,145400.0,18.752,18.7982,18.7244,18.7613,145400.0
2011-10-11 12:30:00,40.65,40.65,40.4,40.49,174700.0,18.7613,18.7613,18.6459,18.6874,174700.0
2011-10-11 13:00:00,40.48,40.54,40.36,40.54,99100.0,18.6828,18.7105,18.6274,18.7105,99100.0
2011-10-11 13:30:00,40.53,40.56,40.39,40.56,70200.0,18.7059,18.7197,18.6413,18.7197,70200.0
2011-10-11 14:00:00,40.57,40.58,40.38,40.39,78000.0,18.7244,18.729,18.6367,18.6413,78000.0
2011-10-11 14:30:00,40.41,40.45,40.27,40.33,106300.0,18.6505,18.669,18.5859,18.6136,106300.0
2011-10-11 15:00:00,40.34,40.48,40.34,40.35,145400.0,18.6182,18.6828,18.6182,18.6228,145400.0
2011-10-11 15:30:00,40.35,40.53,40.35,40.43,326300.0,18.6228,18.7059,18.6228,18.6597,326300.0
2011-10-12 09:30:00,41.45,41.51,41.38,41.51,359800.0,19.1305,19.1582,19.0982,19.1582,359800.0
2011-10-12 10:00:00,41.52,41.8,41.42,41.79,308600.0,19.1628,19.292,19.1167,19.2874,308600.0
2011-10-12 10:30:00,41.79,41.81,41.64,41.69,407700.0,19.2874,19.2967,19.2182,19.2413,407700.0
2011-10-12 11:00:00,41.69,41.93,41.67,41.68,242600.0,19.2413,19.352,19.232,19.2367,242600.0
2011-10-12 11:30:00,41.68,41.73,41.61,41.61,128500.0,19.2367,19.2597,19.2043,19.2043,128500.0
2011-10-12 12:00:00,41.62,41.71,41.59,41.65,90400.0,19.209,19.2505,19.1951,19.2228,90400.0
2011-10-12 12:30:00,41.66,41.85,41.66,41.81,118600.0,19.2274,19.3151,19.2274,19.2967,118600.0
2011-10-12 13:00:00,41.81,41.9,41.77,41.81,106500.0,19.2967,19.3382,19.2782,19.2967,106500.0
2011-10-12 13:30:00,41.82,41.9,41.79,41.83,93800.0,19.3013,19.3382,19.2874,19.3059,93800.0
2011-10-12 14:00:00,41.83,41.9,41.79,41.81,135100.0,19.3059,19.3382,19.2874,19.2967,135100.0
2011-10-12 14:30:00,41.82,41.93,41.74,41.77,297700.0,19.3013,19.352,19.2643,19.2782,297700.0
2011-10-12 15:00:00,41.76,41.85,41.68,41.79,175700.0,19.2736,19.3151,19.2367,19.2874,175700.0
2011-10-12 15:30:00,41.78,41.9,41.59,41.62,434500.0,19.2828,19.3382,19.1951,19.209,434500.0
2011-10-13 09:30:00,41.14,41.16,40.88,41.0,399800.0,18.9874,18.9967,18.8674,18.9228,399800.0
2011-10-13 10:00:00,41.0,41.17,40.93,41.05,222600.0,18.9228,19.0013,18.8905,18.9459,222600.0
2011-10-13 10:30:00,41.04,41.17,40.93,41.0,191900.0,18.9413,19.0013,18.8905,18.9228,191900.0
2011-10-13 11:00:00,41.0,41.14,40.89,41.08,152500.0,18.9228,18.9874,18.872,18.9597,152500.0
2011-10-13 11:30:00,41.07,41.23,41.05,41.17,132900.0,18.9551,19.029,18.9459,19.0013,132900.0
2011-10-13 12:00:00,41.16,41.24,41.07,41.1,86600.0,18.9967,19.0336,18.9551,18.969,86600.0
2011-10-13 12:30:00,41.1,41.28,41.03,41.21,63100.0,18.969,19.052,18.9367,19.0197,63100.0
2011-10-13 13:00:00,41.21,41.45,41.13,41.41,76900.0,19.0197,19.1305,18.9828,19.112,76900.0
2011-10-13 13:30:00,41.41,41.43,41.29,41.29,71300.0,19.112,19.1213,19.0567,19.0567,71300.0
2011-10-13 14:00:00,41.3,41.37,41.23,41.24,80000.0,19.0613,19.0936,19.029,19.0336,80000.0
2011-10-13 14:30:00,41.23,41.48,41.22,41.42,61600.0,19.029,19.1443,19.0244,19.1167,61600.0
2011-10-13 15:00:00,41.42,41.6,41.3,41.32,126500.0,19.1167,19.1997,19.0613,19.0705,126500.0
2011-10-13 15:30:00,41.32,41.39,41.17,41.38,401600.0,19.0705,19.1028,19.0013,19.0982,401600.0
2011-10-14 09:30:00,41.72,42.06,41.7,41.88,374400.0,19.2551,19.412,19.2459,19.329,374400.0
2011-10-14 10:00:00,41.9,41.99,41.67,41.67,449700.0,19.3382,19.3797,19.232,19.232,449700.0
2011-10-14 10:30:00,41.67,41.83,41.54,41.6,166700.0,19.232,19.3059,19.172,19.1997,166700.0
2011-10-14 11:00:00,41.6,41.64,41.35,41.39,126200.0,19.1997,19.2182,19.0844,19.1028,126200.0
2011-10-14 11:30:00,41.39,41.48,41.37,41.37,131800.0,19.1028,19.1443,19.0936,19.0936,131800.0
2011-10-14 12:00:00,41.37,41.41,41.3,41.35,61000.0,19.0936,19.112,19.0613,19.0844,61000.0
2011-10-14 12:30:00,41.35,41.42,41.35,41.39,66500.0,19.0844,19.1167,19.0844,19.1028,66500.0
2011-10-14 13:00:00,41.4,41.47,41.39,41.43,87900.0,19.1074,19.1397,19.1028,19.1213,87900.0
2011-10-14 13:30:00,41.42,41.5,41.42,41.48,101400.0,19.1167,19.1536,19.1167,19.1443,101400.0
2011-10-14 14:00:00,41.48,41.5,41.4,41.47,56800.0,19.1443,19.1536,19.1074,19.1397,56800.0
2011-10-14 14:30:00,41.47,41.53,41.38,41.53,64800.0,19.1397,19.1674,19.0982,19.1674,64800.0
2011-10-14 15:00:00,41.53,41.62,41.47,41.59,88700.0,19.1674,19.209,19.1397,19.1951,88700.0
2011-10-14 15:30:00,41.59,41.68,41.47,41.62,346000.0,19.1951,19.2367,19.1397,19.209,346000.0
2011-10-17 09:30:00,41.3,41.31,40.98,40.98,288600.0,19.0613,19.0659,18.9136,18.9136,288600.0
2011-10-17 10:00:00,40.97,41.13,40.88,40.97,145200.0,18.909,18.9828,18.8674,18.909,145200.0
2011-10-17 10:30:00,40.96,41.07,40.84,40.96,331200.0,18.9044,18.9551,18.849,18.9044,331200.0
2011-10-17 11:00:00,40.95,41.15,40.91,41.11,123300.0,18.8997,18.992,18.8813,18.9736,123300.0
2011-10-17 11:30:00,41.12,41.25,41.0,41.14,159200.0,18.9782,19.0382,18.9228,18.9874,159200.0
2011-10-17 12:00:00,41.14,41.14,40.99,41.11,128000.0,18.9874,18.9874,18.9182,18.9736,128000.0
2011-10-17 12:30:00,41.11,41.16,41.0,41.06,70200.0,18.9736,18.9967,18.9228,18.9505,70200.0
2011-10-17 13:00:00,41.04,41.17,41.03,41.14,82700.0,18.9413,19.0013,18.9367,18.9874,82700.0
2011-10-17 13:30:00,41.13,41.13,40.97,41.06,106400.0,18.9828,18.9828,18.909,18.9505,106400.0
2011-10-17 14:00:00,41.04,41.08,40.89,40.94,134000.0,18.9413,18.9597,18.872,18.8951,134000.0
2011-10-17 14:30:00,40.94,40.95,40.8,40.94,100400.0,18.8951,18.8997,18.8305,18.8951,100400.0
2011-10-17 15:00:00,40.93,41.05,40.9,40.95,125600.0,18.8905,18.9459,18.8767,18.8997,125600.0
2011-10-17 15:30:00,40.95,41.03,40.79,40.82,349400.0,18.8997,18.9367,18.8259,18.8397,349400.0
2011-10-18 09:30:00,40.38,40.66,40.07,40.16,568800.0,18.6367,18.7659,18.4936,18.5351,568800.0
2011-10-18 10:00:00,40.16,40.54,40.06,40.54,265800.0,18.5351,18.7105,18.489,18.7105,265800.0
2011-10-18 10:30:00,40.54,40.89,40.49,40.69,166900.0,18.7105,18.872,18.6874,18.7797,166900.0
2011-10-18 11:00:00,40.69,40.78,40.56,40.57,122600.0,18.7797,18.8213,18.7197,18.7244,122600.0
2011-10-18 11:30:00,40.58,40.88,40.58,40.86,98000.0,18.729,18.8674,18.729,18.8582,98000.0
2011-10-18 12:00:00,40.85,40.95,40.83,40.86,61700.0,18.8536,18.8997,18.8444,18.8582,61700.0
2011-10-18 12:30:00,40.85,41.07,40.84,41.02,62400.0,18.8536,18.9551,18.849,18.932,62400.0
2011-10-18 13:00:00,41.03,41.04,40.81,40.89,54700.0,18.9367,18.9413,18.8351,18.872,54700.0
2011-10-18 13:30:00,40.89,41.0,40.84,40.97,51900.0,18.872,18.9228,18.849,18.909,51900.0
2011-10-18 14:00:00,40.96,41.12,40.94,41.08,107300.0,18.9044,18.9782,18.8951,18.9597,107300.0
2011-10-18 14:30:00,41.08,41.12,40.95,41.08,86300.0,18.9597,18.9782,18.8997,18.9597,86300.0
2011-10-18 15:00:00,41.07,41.79,41.07,41.41,475000.0,18.9551,19.2874,18.9551,19.112,475000.0
2011-10-18 15:30:00,41.41,41.62,41.28,41.29,730500.0,19.112,19.209,19.052,19.0567,730500.0
2011-10-19 09:30:00,41.58,41.58,41.19,41.27,354000.0,19.1905,19.1905,19.0105,19.0474,354000.0
2011-10-19 10:00:00,41.27,41.49,41.04,41.44,220200.0,19.0474,19.149,18.9413,19.1259,220200.0
2011-10-19 10:30:00,41.44,41.48,41.26,41.31,343500.0,19.1259,19.1443,19.0428,19.0659,343500.0
2011-10-19 11:00:00,41.31,41.31,41.06,41.16,167500.0,19.0659,19.0659,18.9505,18.9967,167500.0
2011-10-19 11:30:00,41.16,41.33,41.12,41.12,121200.0,18.9967,19.0751,18.9782,18.9782,121200.0
2011-10-19 12:00:00,41.12,41.2,41.04,41.13,111400.0,18.9782,19.0151,18.9413,18.9828,111400.0
2011-10-19 12:30:00,41.14,41.25,41.07,41.21,84900.0,18.9874,19.0382,18.9551,19.0197,84900.0
2011-10-19 13:00:00,41.2,41.29,41.19,41.2,69400.0,19.0151,19.0567,19.0105,19.0151,69400.0
2011-10-19 13:30:00,41.19,41.19,41.0,41.16,71800.0,19.0105,19.0105,18.9228,18.9967,71800.0
2011-10-19 14:00:00,41.17,41.18,40.73,40.74,180800.0,19.0013,19.0059,18.7982,18.8028,180800.0
2011-10-19 14:30:00,40.75,40.94,40.68,40.77,165000.0,18.8074,18.8951,18.7751,18.8167,165000.0
2011-10-19 15:00:00,40.77,40.89,40.65,40.77,234300.0,18.8167,18.872,18.7613,18.8167,234300.0
2011-10-19 15:30:00,40.77,40.94,40.7,40.8,371000.0,18.8167,18.8951,18.7844,18.8305,371000.0
2011-10-20 09:30:00,40.52,40.61,40.15,40.25,291200.0,18.7013,18.7428,18.5305,18.5767,291200.0
2011-10-20 10:00:00,40.24,40.57,40.24,40.29,237900.0,18.572,18.7244,18.572,18.5951,237900.0
2011-10-20 10:30:00,40.3,40.42,40.01,40.01,226400.0,18.5997,18.6551,18.4659,18.4659,226400.0
2011-10-20 11:00:00,40.0,40.24,39.88,40.17,255900.0,18.4613,18.572,18.4059,18.5397,255900.0
2011-10-20 11:30:00,40.17,40.35,40.03,40.12,205800.0,18.5397,18.6228,18.4751,18.5167,205800.0
2011-10-20 12:00:00,40.12,40.19,40.03,40.09,160900.0,18.5167,18.549,18.4751,18.5028,160900.0
2011-10-20 12:30:00,40.08,40.34,40.07,40.3,143800.0,18.4982,18.6182,18.4936,18.5997,143800.0
2011-10-20 13:00:00,40.28,40.68,40.23,40.55,173600.0,18.5905,18.7751,18.5674,18.7151,173600.0
2011-10-20 13:30:00,40.56,40.62,40.35,40.41,188800.0,18.7197,18.7474,18.6228,18.6505,188800.0
2011-10-20 14:00:00,40.39,40.53,40.28,40.49,140800.0,18.6413,18.7059,18.5905,18.6874,140800.0
2011-10-20 14:30:00,40.49,40.81,40.45,40.78,172900.0,18.6874,18.8351,18.669,18.8213,172900.0
2011-10-20 15:00:00,40.77,40.77,40.45,40.5,104100.0,18.8167,18.8167,18.669,18.692,104100.0
2011-10-20 15:30:00,40.5,40.66,40.47,40.61,243800.0,18.692,18.7659,18.6782,18.7428,243800.0
2011-10-21 09:30:00,41.05,41.17,40.95,41.08,265400.0,18.9459,19.0013,18.8997,18.9597,265400.0
2011-10-21 10:00:00,41.1,41.35,41.05,41.33,131400.0,18.969,19.0844,18.9459,19.0751,131400.0
2011-10-21 10:30:00,41.34,41.35,41.09,41.23,154800.0,19.0797,19.0844,18.9644,19.029,154800.0
2011-10-21 11:00:00,41.23,41.24,41.01,41.15,173600.0,19.029,19.0336,18.9274,18.992,173600.0
2011-10-21 11:30:00,41.15,41.33,41.13,41.22,146700.0,18.992,19.0751,18.9828,19.0244,146700.0
2011-10-21 12:00:00,41.22,41.23,41.03,41.09,58400.0,19.0244,19.029,18.9367,18.9644,58400.0
2011-10-21 12:30:00,41.09,41.13,41.03,41.05,56000.0,18.9644,18.9828,18.9367,18.9459,56000.0
2011-10-21 13:00:00,41.05,41.06,40.89,40.92,75700.0,18.9459,18.9505,18.872,18.8859,75700.0
2011-10-21 13:30:00,40.92,40.99,40.87,40.9,76300.0,18.8859,18.9182,18.8628,18.8767,76300.0
2011-10-21 14:00:00,40.9,41.11,40.88,41.05,77200.0,18.8767,18.9736,18.8674,18.9459,77200.0
2011-10-21 14:30:00,41.04,41.15,40.99,41.15,77200.0,18.9413,18.992,18.9182,18.992,77200.0
2011-10-21 15:00:00,41.16,41.2,41.11,41.11,95500.0,18.9967,19.0151,18.9736,18.9736,95500.0
2011-10-21 15:30:00,41.11,41.34,41.08,41.33,324700.0,18.9736,19.0797,18.9597,19.0751,324700.0
2011-10-24 09:30:00,41.81,42.06,41.78,41.89,336400.0,19.2967,19.412,19.2828,19.3336,336400.0
2011-10-24 10:00:00,41.89,42.24,41.83,42.18,227800.0,19.3336,19.4951,19.3059,19.4674,227800.0
2011-10-24 10:30:00,42.18,42.21,42.1,42.14,216300.0,19.4674,19.4813,19.4305,19.449,216300.0
2011-10-24 11:00:00,42.13,42.37,42.12,42.33,159800.0,19.4443,19.5551,19.4397,19.5367,159800.0
2011-10-24 11:30:00,42.32,42.38,42.24,42.29,167100.0,19.532,19.5597,19.4951,19.5182,167100.0
2011-10-24 12:00:00,42.29,42.33,42.25,42.3,100500.0,19.5182,19.5367,19.4997,19.5228,100500.0
2011-10-24 12:30:00,42.3,42.33,42.21,42.3,143100.0,19.5228,19.5367,19.4813,19.5228,143100.0
2011-10-24 13:00:00,42.3,42.44,42.28,42.4,73000.0,19.5228,19.5874,19.5136,19.569,73000.0
2011-10-24 13:30:00,42.4,42.6,42.37,42.52,149400.0,19.569,19.6613,19.5551,19.6243,149400.0
2011-10-24 14:00:00,42.52,42.52,42.28,42.33,89600.0,19.6243,19.6243,19.5136,19.5367,89600.0
2011-10-24 14:30:00,42.34,42.37,42.29,42.36,77200.0,19.5413,19.5551,19.5182,19.5505,77200.0
2011-10-24 15:00:00,42.36,42.43,42.17,42.19,172100.0,19.5505,19.5828,19.4628,19.472,172100.0
2011-10-24 15:30:00,42.2,42.38,42.19,42.34,367600.0,19.4767,19.5597,19.472,19.5413,367600.0
2011-10-25 09:30:00,42.22,42.24,41.49,41.86,367000.0,19.4859,19.4951,19.149,19.3197,367000.0
2011-10-25 10:00:00,41.86,41.94,41.53,41.87,256300.0,19.3197,19.3567,19.1674,19.3243,256300.0
2011-10-25 10:30:00,41.86,41.97,41.71,41.77,189300.0,19.3197,19.3705,19.2505,19.2782,189300.0
2011-10-25 11:00:00,41.77,41.86,41.59,41.78,178500.0,19.2782,19.3197,19.1951,19.2828,178500.0
2011-10-25 11:30:00,41.78,42.01,41.74,41.98,133300.0,19.2828,19.389,19.2643,19.3751,133300.0
2011-10-25 12:00:00,41.98,42.11,41.94,42.0,97500.0,19.3751,19.4351,19.3567,19.3843,97500.0
2011-10-25 12:30:00,42.0,42.03,41.84,41.88,51200.0,19.3843,19.3982,19.3105,19.329,51200.0
2011-10-25 13:00:00,41.88,42.04,41.88,41.92,81800.0,19.329,19.4028,19.329,19.3474,81800.0
2011-10-25 13:30:00,41.9,41.94,41.8,41.87,71100.0,19.3382,19.3567,19.292,19.3243,71100.0
2011-10-25 14:00:00,41.87,41.87,41.7,41.8,82700.0,19.3243,19.3243,19.2459,19.292,82700.0
2011-10-25 14:30:00,41.77,41.84,41.72,41.84,112800.0,19.2782,19.3105,19.2551,19.3105,112800.0
2011-10-25 15:00:00,41.86,41.91,41.65,41.69,153600.0,19.3197,19.3428,19.2228,19.2413,153600.0
2011-10-25 15:30:00,41.69,41.74,41.47,41.51,394600.0,19.2413,19.2643,19.1397,19.1582,394600.0
2011-10-26 09:30:00,42.26,42.37,41.92,42.09,316400.0,19.5043,19.5551,19.3474,19.4259,316400.0
2011-10-26 10:00:00,42.1,42.12,41.76,41.88,151900.0,19.4305,19.4397,19.2736,19.329,151900.0
2011-10-26 10:30:00,41.88,41.88,41.35,41.51,256800.0,19.329,19.329,19.0844,19.1582,256800.0
2011-10-26 11:00:00,41.5,41.79,41.46,41.77,186400.0,19.1536,19.2874,19.1351,19.2782,186400.0
2011-10-26 11:30:00,41.76,41.91,41.74,41.77,68600.0,19.2736,19.3428,19.2643,19.2782,68600.0
2011-10-26 12:00:00,41.76,41.85,41.7,41.79,70500.0,19.2736,19.3151,19.2459,19.2874,70500.0
2011-10-26 12:30:00,41.77,41.85,41.75,41.79,61800.0,19.2782,19.3151,19.269,19.2874,61800.0
2011-10-26 13:00:00,41.8,41.83,41.67,41.83,56100.0,19.292,19.3059,19.232,19.3059,56100.0
2011-10-26 13:30:00,41.82,42.2,41.82,42.11,107300.0,19.3013,19.4767,19.3013,19.4351,107300.0
2011-10-26 14:00:00,42.11,42.28,42.0,42.08,118900.0,19.4351,19.5136,19.3843,19.4213,118900.0
2011-10-26 14:30:00,42.07,42.28,42.05,42.1,139000.0,19.4167,19.5136,19.4074,19.4305,139000.0
2011-10-26 15:00:00,42.12,42.22,42.06,42.18,146000.0,19.4397,19.4859,19.412,19.4674,146000.0
2011-10-26 15:30:00,42.19,42.41,42.13,42.33,378000.0,19.472,19.5736,19.4443,19.5367,378000.0
2011-10-27 09:30:00,44.98,45.02,44.48,44.51,809100.0,20.7597,20.7782,20.5289,20.5428,809100.0
2011-10-27 10:00:00,44.48,44.52,44.17,44.29,419900.0,20.5289,20.5474,20.3859,20.4413,419900.0
2011-10-27 10:30:00,44.3,44.61,44.29,44.55,366000.0,20.4459,20.5889,20.4413,20.5613,366000.0
2011-10-27 11:00:00,44.55,44.65,44.41,44.61,267200.0,20.5613,20.6074,20.4966,20.5889,267200.0
2011-10-27 11:30:00,44.63,44.7,44.57,44.7,168100.0,20.5982,20.6305,20.5705,20.6305,168100.0
2011-10-27 12:00:00,44.71,44.91,44.71,44.83,257300.0,20.6351,20.7274,20.6351,20.6905,257300.0
2011-10-27 12:30:00,44.83,45.0,44.7,44.71,336300.0,20.6905,20.7689,20.6305,20.6351,336300.0
2011-10-27 13:00:00,44.71,44.89,44.71,44.77,160900.0,20.6351,20.7182,20.6351,20.6628,160900.0
2011-10-27 13:30:00,44.77,44.94,44.73,44.94,163700.0,20.6628,20.7413,20.6443,20.7413,163700.0
2011-10-27 14:00:00,44.95,45.02,44.85,44.97,185900.0,20.7459,20.7782,20.6997,20.7551,185900.0
2011-10-27 14:30:00,44.98,45.04,44.86,44.93,187300.0,20.7597,20.7874,20.7043,20.7366,187300.0
2011-10-27 15:00:00,44.93,45.15,44.91,45.05,351000.0,20.7366,20.8382,20.7274,20.792,351000.0
2011-10-27 15:30:00,45.05,45.07,44.63,44.86,823500.0,20.792,20.8012,20.5982,20.7043,823500.0
2011-10-28 09:30:00,45.84,45.94,45.43,45.55,847800.0,21.1566,21.2028,20.9674,21.0228,847800.0
2011-10-28 10:00:00,45.56,45.64,45.3,45.48,359500.0,21.0274,21.0643,20.9074,20.9905,359500.0
2011-10-28 10:30:00,45.48,45.79,45.46,45.64,324600.0,20.9905,21.1336,20.9812,21.0643,324600.0
2011-10-28 11:00:00,45.65,45.76,45.42,45.47,195400.0,21.0689,21.1197,20.9628,20.9859,195400.0
2011-10-28 11:30:00,45.48,45.55,45.29,45.32,210100.0,20.9905,21.0228,20.9028,20.9166,210100.0
2011-10-28 12:00:00,45.31,45.47,45.26,45.29,141200.0,20.912,20.9859,20.8889,20.9028,141200.0
2011-10-28 12:30:00,45.27,45.4,45.25,45.38,93400.0,20.8936,20.9536,20.8843,20.9443,93400.0
2011-10-28 13:00:00,45.38,45.42,45.24,45.38,98600.0,20.9443,20.9628,20.8797,20.9443,98600.0
2011-10-28 13:30:00,45.39,45.39,45.2,45.29,135900.0,20.9489,20.9489,20.8612,20.9028,135900.0
2011-10-28 14:00:00,45.3,45.34,45.18,45.26,104300.0,20.9074,20.9259,20.852,20.8889,104300.0
2011-10-28 14:30:00,45.27,45.36,45.23,45.25,151000.0,20.8936,20.9351,20.8751,20.8843,151000.0
2011-10-28 15:00:00,45.26,45.4,45.22,45.3,143800.0,20.8889,20.9536,20.8705,20.9074,143800.0
2011-10-28 15:30:00,45.29,45.45,45.25,45.39,327900.0,20.9028,20.9766,20.8843,20.9489,327900.0
2011-10-31 09:30:00,44.04,44.31,43.98,44.15,687700.0,20.3259,20.4505,20.2982,20.3766,687700.0
2011-10-31 10:00:00,44.14,44.26,44.06,44.13,273700.0,20.372,20.4274,20.3351,20.3674,273700.0
2011-10-31 10:30:00,44.14,44.25,44.07,44.08,246200.0,20.372,20.4228,20.3397,20.3443,246200.0
2011-10-31 11:00:00,44.08,44.17,43.83,43.91,448500.0,20.3443,20.3859,20.2289,20.2659,448500.0
2011-10-31 11:30:00,43.92,44.22,43.89,44.12,308800.0,20.2705,20.4089,20.2566,20.3628,308800.0
2011-10-31 12:00:00,44.11,44.19,43.98,44.04,196700.0,20.3582,20.3951,20.2982,20.3259,196700.0
2011-10-31 12:30:00,44.04,44.11,43.9,43.98,192700.0,20.3259,20.3582,20.2613,20.2982,192700.0
2011-10-31 13:00:00,43.96,44.08,43.91,43.92,88200.0,20.2889,20.3443,20.2659,20.2705,88200.0
2011-10-31 13:30:00,43.92,44.08,43.92,44.0,89800.0,20.2705,20.3443,20.2705,20.3074,89800.0
2011-10-31 14:00:00,44.01,44.04,43.91,43.98,152400.0,20.312,20.3259,20.2659,20.2982,152400.0
2011-10-31 14:30:00,43.99,44.0,43.85,43.95,100700.0,20.3028,20.3074,20.2382,20.2843,100700.0
2011-10-31 15:00:00,43.94,43.95,43.8,43.81,362900.0,20.2797,20.2843,20.2151,20.2197,362900.0
2011-10-31 15:30:00,43.8,43.89,43.63,43.64,804300.0,20.2151,20.2566,20.1366,20.1413,804300.0
2011-11-01 09:30:00,41.88,42.38,41.68,42.35,660400.0,19.329,19.5597,19.2367,19.5459,660400.0
2011-11-01 10:00:00,42.34,42.49,42.11,42.48,345600.0,19.5413,19.6105,19.4351,19.6059,345600.0
2011-11-01 10:30:00,42.47,42.59,42.15,42.18,193400.0,19.6013,19.6566,19.4536,19.4674,193400.0
2011-11-01 11:00:00,42.18,42.27,42.08,42.16,153300.0,19.4674,19.509,19.4213,19.4582,153300.0
2011-11-01 11:30:00,42.16,42.19,41.89,42.02,282000.0,19.4582,19.472,19.3336,19.3936,282000.0
2011-11-01 12:00:00,42.01,42.28,41.94,42.27,250600.0,19.389,19.5136,19.3567,19.509,250600.0
2011-11-01 12:30:00,42.25,42.55,42.2,42.31,226100.0,19.4997,19.6382,19.4767,19.5274,226100.0
2011-11-01 13:00:00,42.29,42.65,42.25,42.6,187300.0,19.5182,19.6843,19.4997,19.6613,187300.0
2011-11-01 13:30:00,42.6,42.88,42.54,42.63,264700.0,19.6613,19.7905,19.6336,19.6751,264700.0
2011-11-01 14:00:00,42.62,42.99,42.58,42.87,206900.0,19.6705,19.8413,19.652,19.7859,206900.0
2011-11-01 14:30:00,42.86,42.94,42.53,42.59,179900.0,19.7813,19.8182,19.629,19.6566,179900.0
2011-11-01 15:00:00,42.58,42.67,42.44,42.62,197800.0,19.652,19.6936,19.5874,19.6705,197800.0
2011-11-01 15:30:00,42.62,42.81,42.33,42.41,595900.0,19.6705,19.7582,19.5367,19.5736,595900.0
2011-11-02 09:30:00,43.21,43.26,43.07,43.16,201800.0,19.9428,19.9659,19.8782,19.9197,201800.0
2011-11-02 10:00:00,43.17,43.31,43.05,43.29,196500.0,19.9243,19.989,19.869,19.9797,196500.0
2011-11-02 10:30:00,43.29,43.6,43.2,43.54,265800.0,19.9797,20.1228,19.9382,20.0951,265800.0
2011-11-02 11:00:00,43.56,43.75,43.53,43.59,162400.0,20.1043,20.192,20.0905,20.1182,162400.0
2011-11-02 11:30:00,43.59,43.64,43.38,43.42,120400.0,20.1182,20.1413,20.0213,20.0397,120400.0
2011-11-02 12:00:00,43.41,43.44,43.16,43.28,138600.0,20.0351,20.049,19.9197,19.9751,138600.0
2011-11-02 12:30:00,43.3,43.37,43.0,43.0,118000.0,19.9843,20.0166,19.8459,19.8459,118000.0
2011-11-02 13:00:00,43.01,43.03,42.81,42.93,176500.0,19.8505,19.8597,19.7582,19.8136,176500.0
2011-11-02 13:30:00,42.91,43.13,42.88,42.91,90300.0,19.8043,19.9059,19.7905,19.8043,90300.0
2011-11-02 14:00:00,42.89,43.03,42.81,42.92,119200.0,19.7951,19.8597,19.7582,19.809,119200.0
2011-11-02 14:30:00,42.91,43.18,42.87,43.13,133300.0,19.8043,19.929,19.7859,19.9059,133300.0
2011-11-02 15:00:00,43.15,43.35,43.06,43.27,410100.0,19.9151,20.0074,19.8736,19.9705,410100.0
2011-11-02 15:30:00,43.28,43.38,43.19,43.35,666000.0,19.9751,20.0213,19.9336,20.0074,666000.0
2011-11-03 09:30:00,43.43,43.54,42.79,42.91,325300.0,20.0443,20.0951,19.749,19.8043,325300.0
2011-11-03 10:00:00,42.92,43.09,42.64,42.99,425700.0,19.809,19.8874,19.6797,19.8413,425700.0
2011-11-03 10:30:00,43.0,43.41,42.98,43.07,275100.0,19.8459,20.0351,19.8366,19.8782,275100.0
2011-11-03 11:00:00,43.07,43.41,43.01,43.38,176300.0,19.8782,20.0351,19.8505,20.0213,176300.0
2011-11-03 11:30:00,43.4,43.46,43.19,43.21,155400.0,20.0305,20.0582,19.9336,19.9428,155400.0
2011-11-03 12:00:00,43.21,43.44,43.21,43.38,181600.0,19.9428,20.049,19.9428,20.0213,181600.0
2011-11-03 12:30:00,43.36,43.43,43.12,43.39,209900.0,20.012,20.0443,19.9013,20.0259,209900.0
2011-11-03 13:00:00,43.39,43.55,43.32,43.38,170400.0,20.0259,20.0997,19.9936,20.0213,170400.0
2011-11-03 13:30:00,43.38,43.7,43.35,43.51,159500.0,20.0213,20.169,20.0074,20.0813,159500.0
2011-11-03 14:00:00,43.54,43.71,43.49,43.5,103200.0,20.0951,20.1736,20.072,20.0766,103200.0
2011-11-03 14:30:00,43.52,43.54,43.37,43.46,94900.0,20.0859,20.0951,20.0166,20.0582,94900.0
2011-11-03 15:00:00,43.45,43.6,43.45,43.57,152600.0,20.0536,20.1228,20.0536,20.109,152600.0
2011-11-03 15:30:00,43.57,43.66,43.46,43.5,469000.0,20.109,20.1505,20.0582,20.0766,469000.0
2011-11-04 09:30:00,43.52,43.58,43.31,43.34,354700.0,20.0859,20.1136,19.989,20.0028,354700.0
2011-11-04 10:00:00,43.35,43.35,43.05,43.14,231300.0,20.0074,20.0074,19.869,19.9105,231300.0
2011-11-04 10:30:00,43.14,43.14,42.98,43.04,176900.0,19.9105,19.9105,19.8366,19.8643,176900.0
2011-11-04 11:00:00,43.04,43.27,42.91,43.06,180800.0,19.8643,19.9705,19.8043,19.8736,180800.0
2011-11-04 11:30:00,43.05,43.24,43.01,43.17,85900.0,19.869,19.9566,19.8505,19.9243,85900.0
2011-11-04 12:00:00,43.17,43.43,43.03,43.42,117000.0,19.9243,20.0443,19.8597,20.0397,117000.0
2011-11-04 12:30:00,43.42,43.42,43.17,43.26,126200.0,20.0397,20.0397,19.9243,19.9659,126200.0
2011-11-04 13:00:00,43.26,43.52,43.23,43.46,70700.0,19.9659,20.0859,19.952,20.0582,70700.0
2011-11-04 13:30:00,43.47,43.58,43.38,43.5,104600.0,20.0628,20.1136,20.0213,20.0766,104600.0
2011-11-04 14:00:00,43.51,43.59,43.43,43.54,70400.0,20.0813,20.1182,20.0443,20.0951,70400.0
2011-11-04 14:30:00,43.55,43.57,43.35,43.38,74000.0,20.0997,20.109,20.0074,20.0213,74000.0
2011-11-04 15:00:00,43.38,43.42,43.22,43.28,131000.0,20.0213,20.0397,19.9474,19.9751,131000.0
2011-11-04 15:30:00,43.27,43.51,43.25,43.36,308300.0,19.9705,20.0813,19.9613,20.012,308300.0
2011-11-07 09:30:00,43.12,43.42,43.07,43.32,177700.0,19.9013,20.0397,19.8782,19.9936,177700.0
2011-11-07 10:00:00,43.33,43.36,43.0,43.06,184700.0,19.9982,20.012,19.8459,19.8736,184700.0
2011-11-07 10:30:00,43.05,43.08,42.76,42.84,286900.0,19.869,19.8828,19.7351,19.772,286900.0
2011-11-07 11:00:00,42.83,43.05,42.81,42.88,174600.0,19.7674,19.869,19.7582,19.7905,174600.0
2011-11-07 11:30:00,42.9,42.91,42.76,42.81,141700.0,19.7997,19.8043,19.7351,19.7582,141700.0
2011-11-07 12:00:00,42.81,42.97,42.7,42.76,87600.0,19.7582,19.832,19.7074,19.7351,87600.0
2011-11-07 12:30:00,42.76,42.89,42.71,42.84,49100.0,19.7351,19.7951,19.712,19.772,49100.0
2011-11-07 13:00:00,42.85,42.95,42.78,42.92,48500.0,19.7766,19.8228,19.7443,19.809,48500.0
2011-11-07 13:30:00,42.93,43.11,42.87,43.07,90800.0,19.8136,19.8966,19.7859,19.8782,90800.0
2011-11-07 14:00:00,43.07,43.25,43.02,43.18,160800.0,19.8782,19.9613,19.8551,19.929,160800.0
2011-11-07 14:30:00,43.19,43.32,43.14,43.3,87700.0,19.9336,19.9936,19.9105,19.9843,87700.0
2011-11-07 15:00:00,43.32,43.38,43.22,43.22,95500.0,19.9936,20.0213,19.9474,19.9474,95500.0
2011-11-07 15:30:00,43.21,43.42,43.2,43.42,269900.0,19.9428,20.0397,19.9382,20.0397,269900.0
2011-11-08 09:30:00,43.52,43.59,43.37,43.59,196600.0,20.0859,20.1182,20.0166,20.1182,196600.0
2011-11-08 10:00:00,43.59,43.62,43.16,43.22,266500.0,20.1182,20.132,19.9197,19.9474,266500.0
2011-11-08 10:30:00,43.21,43.39,43.17,43.24,141900.0,19.9428,20.0259,19.9243,19.9566,141900.0
2011-11-08 11:00:00,43.23,43.32,42.98,43.2,199100.0,19.952,19.9936,19.8366,19.9382,199100.0
2011-11-08 11:30:00,43.19,43.27,43.14,43.22,109600.0,19.9336,19.9705,19.9105,19.9474,109600.0
2011-11-08 12:00:00,43.22,43.3,43.14,43.25,46100.0,19.9474,19.9843,19.9105,19.9613,46100.0
2011-11-08 12:30:00,43.25,43.31,43.22,43.26,69200.0,19.9613,19.989,19.9474,19.9659,69200.0
2011-11-08 13:00:00,43.26,43.37,43.16,43.33,37000.0,19.9659,20.0166,19.9197,19.9982,37000.0
2011-11-08 13:30:00,43.34,43.72,43.32,43.66,156500.0,20.0028,20.1782,19.9936,20.1505,156500.0
2011-11-08 14:00:00,43.66,43.77,43.55,43.77,100200.0,20.1505,20.2013,20.0997,20.2013,100200.0
2011-11-08 14:30:00,43.78,43.82,43.64,43.72,76300.0,20.2059,20.2243,20.1413,20.1782,76300.0
2011-11-08 15:00:00,43.69,43.75,43.58,43.69,178000.0,20.1643,20.192,20.1136,20.1643,178000.0
2011-11-08 15:30:00,43.68,43.94,43.68,43.81,666400.0,20.1597,20.2797,20.1597,20.2197,666400.0
2011-11-09 09:30:00,40.31,40.5,40.2,40.27,1456100.0,18.6044,18.692,18.5536,18.5859,1456100.0
2011-11-09 10:00:00,40.26,40.45,40.2,40.28,492000.0,18.5813,18.669,18.5536,18.5905,492000.0
2011-11-09 10:30:00,40.27,40.43,40.12,40.27,480900.0,18.5859,18.6597,18.5167,18.5859,480900.0
2011-11-09 11:00:00,40.27,40.4,40.16,40.28,316500.0,18.5859,18.6459,18.5351,18.5905,316500.0
2011-11-09 11:30:00,40.27,40.4,40.19,40.35,247300.0,18.5859,18.6459,18.549,18.6228,247300.0
2011-11-09 12:00:00,40.35,40.4,40.23,40.25,296700.0,18.6228,18.6459,18.5674,18.5767,296700.0
2011-11-09 12:30:00,40.25,40.31,40.2,40.3,114400.0,18.5767,18.6044,18.5536,18.5997,114400.0
2011-11-09 13:00:00,40.3,40.37,40.21,40.23,164600.0,18.5997,18.632,18.5582,18.5674,164600.0
2011-11-09 13:30:00,40.24,40.24,39.88,39.99,242100.0,18.572,18.572,18.4059,18.4567,242100.0
2011-11-09 14:00:00,39.99,39.99,39.68,39.76,545600.0,18.4567,18.4567,18.3136,18.3505,545600.0
2011-11-09 14:30:00,39.76,39.98,39.72,39.9,454400.0,18.3505,18.4521,18.3321,18.4151,454400.0
2011-11-09 15:00:00,39.9,40.05,39.84,40.01,545900.0,18.4151,18.4844,18.3874,18.4659,545900.0
2011-11-09 15:30:00,40.01,40.15,39.83,39.98,1418700.0,18.4659,18.5305,18.3828,18.4521,1418700.0
2011-11-10 09:30:00,39.87,40.01,39.66,39.69,682000.0,18.4013,18.4659,18.3044,18.3182,682000.0
2011-11-10 10:00:00,39.7,39.82,39.41,39.49,355600.0,18.3228,18.3782,18.189,18.2259,355600.0
2011-11-10 10:30:00,39.49,39.49,39.17,39.31,320400.0,18.2259,18.2259,18.0782,18.1428,320400.0
2011-11-10 11:00:00,39.32,39.52,39.29,39.37,234000.0,18.1474,18.2397,18.1336,18.1705,234000.0
2011-11-10 11:30:00,39.36,39.71,39.33,39.58,302200.0,18.1659,18.3274,18.1521,18.2674,302200.0
2011-11-10 12:00:00,39.57,39.65,39.5,39.51,161500.0,18.2628,18.2997,18.2305,18.2351,161500.0
2011-11-10 12:30:00,39.52,39.59,39.35,39.58,137000.0,18.2397,18.2721,18.1613,18.2674,137000.0
2011-11-10 13:00:00,39.59,39.85,39.59,39.74,103100.0,18.2721,18.3921,18.2721,18.3413,103100.0
2011-11-10 13:30:00,39.74,39.81,39.66,39.76,98800.0,18.3413,18.3736,18.3044,18.3505,98800.0
2011-11-10 14:00:00,39.77,39.77,39.53,39.55,141300.0,18.3551,18.3551,18.2444,18.2536,141300.0
2011-11-10 14:30:00,39.54,39.6,39.4,39.41,107900.0,18.249,18.2767,18.1844,18.189,107900.0
2011-11-10 15:00:00,39.41,39.7,39.4,39.66,252500.0,18.189,18.3228,18.1844,18.3044,252500.0
2011-11-10 15:30:00,39.66,39.71,39.55,39.61,450000.0,18.3044,18.3274,18.2536,18.2813,450000.0
2011-11-11 09:30:00,39.73,39.9,39.66,39.78,314500.0,18.3367,18.4151,18.3044,18.3597,314500.0
2011-11-11 10:00:00,39.81,40.01,39.8,40.0,215500.0,18.3736,18.4659,18.369,18.4613,215500.0
2011-11-11 10:30:00,40.0,40.35,40.0,40.28,321900.0,18.4613,18.6228,18.4613,18.5905,321900.0
2011-11-11 11:00:00,40.27,40.38,40.22,40.29,254600.0,18.5859,18.6367,18.5628,18.5951,254600.0
2011-11-11 11:30:00,40.3,40.4,40.21,40.24,187200.0,18.5997,18.6459,18.5582,18.572,187200.0
2011-11-11 12:00:00,40.24,40.37,40.21,40.29,106300.0,18.572,18.632,18.5582,18.5951,106300.0
2011-11-11 12:30:00,40.29,40.29,40.19,40.25,43700.0,18.5951,18.5951,18.549,18.5767,43700.0
2011-11-11 13:00:00,40.24,40.34,40.22,40.25,76900.0,18.572,18.6182,18.5628,18.5767,76900.0
2011-11-11 13:30:00,40.25,40.35,40.25,40.34,74900.0,18.5767,18.6228,18.5767,18.6182,74900.0
2011-11-11 14:00:00,40.33,40.37,40.27,40.33,93200.0,18.6136,18.632,18.5859,18.6136,93200.0
2011-11-11 14:30:00,40.33,40.36,40.2,40.23,66400.0,18.6136,18.6274,18.5536,18.5674,66400.0
2011-11-11 15:00:00,40.22,40.22,40.1,40.22,169300.0,18.5628,18.5628,18.5074,18.5628,169300.0
2011-11-11 15:30:00,40.21,40.28,40.13,40.23,276400.0,18.5582,18.5905,18.5213,18.5674,276400.0
2011-11-14 09:30:00,40.09,40.09,39.78,39.86,247100.0,18.5028,18.5028,18.3597,18.3967,247100.0
2011-11-14 10:00:00,39.86,40.02,39.77,39.91,173200.0,18.3967,18.4705,18.3551,18.4197,173200.0
2011-11-14 10:30:00,39.9,39.98,39.76,39.93,114800.0,18.4151,18.4521,18.3505,18.429,114800.0
2011-11-14 11:00:00,39.95,40.11,39.9,40.01,133200.0,18.4382,18.5121,18.4151,18.4659,133200.0
2011-11-14 11:30:00,40.01,40.07,39.95,39.98,235100.0,18.4659,18.4936,18.4382,18.4521,235100.0
2011-11-14 12:00:00,39.98,40.0,39.72,39.74,236100.0,18.4521,18.4613,18.3321,18.3413,236100.0
2011-11-14 12:30:00,39.74,39.8,39.7,39.79,178000.0,18.3413,18.369,18.3228,18.3644,178000.0
2011-11-14 13:00:00,39.78,39.89,39.76,39.86,234800.0,18.3597,18.4105,18.3505,18.3967,234800.0
2011-11-14 13:30:00,39.86,39.9,39.84,39.88,84900.0,18.3967,18.4151,18.3874,18.4059,84900.0
2011-11-14 14:00:00,39.87,39.9,39.85,39.85,77400.0,18.4013,18.4151,18.3921,18.3921,77400.0
2011-11-14 14:30:00,39.84,39.88,39.77,39.79,124900.0,18.3874,18.4059,18.3551,18.3644,124900.0
2011-11-14 15:00:00,39.78,39.9,39.77,39.86,145300.0,18.3597,18.4151,18.3551,18.3967,145300.0
2011-11-14 15:30:00,39.87,40.02,39.83,39.96,379800.0,18.4013,18.4705,18.3828,18.4428,379800.0
2011-11-15 09:30:00,39.63,40.02,39.53,39.82,164300.0,18.2905,18.4705,18.2444,18.3782,164300.0
2011-11-15 10:00:00,39.8,39.82,39.51,39.67,143600.0,18.369,18.3782,18.2351,18.309,143600.0
2011-11-15 10:30:00,39.66,39.86,39.6,39.69,119100.0,18.3044,18.3967,18.2767,18.3182,119100.0
2011-11-15 11:00:00,39.7,39.84,39.63,39.77,201200.0,18.3228,18.3874,18.2905,18.3551,201200.0
2011-11-15 11:30:00,39.75,39.76,39.56,39.64,170400.0,18.3459,18.3505,18.2582,18.2951,170400.0
2011-11-15 12:00:00,39.64,39.8,39.62,39.78,132500.0,18.2951,18.369,18.2859,18.3597,132500.0
2011-11-15 12:30:00,39.79,39.92,39.77,39.92,93700.0,18.3644,18.4244,18.3551,18.4244,93700.0
2011-11-15 13:00:00,39.91,39.98,39.86,39.94,93300.0,18.4197,18.4521,18.3967,18.4336,93300.0
2011-11-15 13:30:00,39.95,40.07,39.93,40.02,87200.0,18.4382,18.4936,18.429,18.4705,87200.0
2011-11-15 14:00:00,40.02,40.05,39.92,39.97,130700.0,18.4705,18.4844,18.4244,18.4474,130700.0
2011-11-15 14:30:00,39.97,40.07,39.97,40.01,99000.0,18.4474,18.4936,18.4474,18.4659,99000.0
2011-11-15 15:00:00,40.01,40.1,40.0,40.08,122700.0,18.4659,18.5074,18.4613,18.4982,122700.0
2011-11-15 15:30:00,40.09,40.1,39.9,39.92,297600.0,18.5028,18.5074,18.4151,18.4244,297600.0
2011-11-16 09:30:00,38.98,39.14,38.85,39.09,879900.0,17.9905,18.0644,17.9305,18.0413,879900.0
2011-11-16 10:00:00,39.09,39.19,38.88,38.89,408800.0,18.0413,18.0874,17.9444,17.949,408800.0
2011-11-16 10:30:00,38.89,39.12,38.83,39.09,254500.0,17.949,18.0551,17.9213,18.0413,254500.0
2011-11-16 11:00:00,39.09,39.2,38.98,39.0,635900.0,18.0413,18.0921,17.9905,17.9997,635900.0
2011-11-16 11:30:00,39.01,39.11,38.94,38.99,525500.0,18.0044,18.0505,17.9721,17.9951,525500.0
2011-11-16 12:00:00,38.98,39.04,38.96,39.0,106300.0,17.9905,18.0182,17.9813,17.9997,106300.0
2011-11-16 12:30:00,39.0,39.03,38.92,38.95,139500.0,17.9997,18.0136,17.9628,17.9767,139500.0
2011-11-16 13:00:00,38.96,39.09,38.94,39.08,108300.0,17.9813,18.0413,17.9721,18.0367,108300.0
2011-11-16 13:30:00,39.08,39.18,39.04,39.12,108500.0,18.0367,18.0828,18.0182,18.0551,108500.0
2011-11-16 14:00:00,39.11,39.14,38.98,39.01,100000.0,18.0505,18.0644,17.9905,18.0044,100000.0
2011-11-16 14:30:00,39.02,39.1,38.94,38.99,74400.0,18.009,18.0459,17.9721,17.9951,74400.0
2011-11-16 15:00:00,38.98,38.98,38.74,38.75,171100.0,17.9905,17.9905,17.8798,17.8844,171100.0
2011-11-16 15:30:00,38.75,38.76,38.42,38.48,625900.0,17.8844,17.889,17.7321,17.7598,625900.0
2011-11-17 09:30:00,38.28,38.33,37.88,38.23,257100.0,17.6674,17.6905,17.4828,17.6444,257100.0
2011-11-17 10:00:00,38.21,38.38,38.09,38.29,223200.0,17.6351,17.7136,17.5798,17.6721,223200.0
2011-11-17 10:30:00,38.28,38.4,38.13,38.32,128100.0,17.6674,17.7228,17.5982,17.6859,128100.0
2011-11-17 11:00:00,38.3,38.37,38.12,38.14,158800.0,17.6767,17.709,17.5936,17.6028,158800.0
2011-11-17 11:30:00,38.15,38.38,38.13,38.28,126500.0,17.6074,17.7136,17.5982,17.6674,126500.0
2011-11-17 12:00:00,38.28,38.31,38.09,38.1,79200.0,17.6674,17.6813,17.5798,17.5844,79200.0
2011-11-17 12:30:00,38.09,38.1,37.62,37.76,310500.0,17.5798,17.5844,17.3628,17.4275,310500.0
2011-11-17 13:00:00,37.76,37.87,37.6,37.77,171200.0,17.4275,17.4782,17.3536,17.4321,171200.0
2011-11-17 13:30:00,37.79,37.79,37.58,37.71,132800.0,17.4413,17.4413,17.3444,17.4044,132800.0
2011-11-17 14:00:00,37.71,37.73,37.54,37.63,208100.0,17.4044,17.4136,17.3259,17.3675,208100.0
2011-11-17 14:30:00,37.63,37.73,37.57,37.65,174700.0,17.3675,17.4136,17.3398,17.3767,174700.0
2011-11-17 15:00:00,37.65,37.71,37.54,37.63,211300.0,17.3767,17.4044,17.3259,17.3675,211300.0
2011-11-17 15:30:00,37.63,37.72,37.55,37.65,552800.0,17.3675,17.409,17.3305,17.3767,552800.0
2011-11-18 09:30:00,38.09,38.14,37.72,37.78,192000.0,17.5798,17.6028,17.409,17.4367,192000.0
2011-11-18 10:00:00,37.8,37.99,37.73,37.83,207700.0,17.4459,17.5336,17.4136,17.4598,207700.0
2011-11-18 10:30:00,37.85,38.12,37.82,38.01,158100.0,17.469,17.5936,17.4551,17.5428,158100.0
2011-11-18 11:00:00,38.0,38.12,37.97,38.07,196000.0,17.5382,17.5936,17.5244,17.5705,196000.0
2011-11-18 11:30:00,38.07,38.08,37.88,37.91,77300.0,17.5705,17.5751,17.4828,17.4967,77300.0
2011-11-18 12:00:00,37.91,37.91,37.76,37.86,84000.0,17.4967,17.4967,17.4275,17.4736,84000.0
2011-11-18 12:30:00,37.86,37.92,37.85,37.86,86900.0,17.4736,17.5013,17.469,17.4736,86900.0
2011-11-18 13:00:00,37.85,37.95,37.84,37.92,49400.0,17.469,17.5151,17.4644,17.5013,49400.0
2011-11-18 13:30:00,37.93,38.08,37.91,38.02,92900.0,17.5059,17.5751,17.4967,17.5474,92900.0
2011-11-18 14:00:00,38.02,38.11,37.95,37.96,113800.0,17.5474,17.589,17.5151,17.5198,113800.0
2011-11-18 14:30:00,37.98,38.03,37.91,37.92,94800.0,17.529,17.5521,17.4967,17.5013,94800.0
2011-11-18 15:00:00,37.92,37.97,37.86,37.94,132700.0,17.5013,17.5244,17.4736,17.5105,132700.0
2011-11-18 15:30:00,37.93,38.04,37.89,37.97,320200.0,17.5059,17.5567,17.4874,17.5244,320200.0
2011-11-21 09:30:00,36.89,36.94,36.67,36.75,254900.0,17.0259,17.049,16.9244,16.9613,254900.0
2011-11-21 10:00:00,36.75,36.92,36.71,36.74,301900.0,16.9613,17.0398,16.9428,16.9567,301900.0
2011-11-21 10:30:00,36.74,36.77,36.56,36.57,244200.0,16.9567,16.9705,16.8736,16.8782,244200.0
2011-11-21 11:00:00,36.58,36.84,36.55,36.74,296700.0,16.8828,17.0028,16.869,16.9567,296700.0
2011-11-21 11:30:00,36.75,36.76,36.55,36.73,122100.0,16.9613,16.9659,16.869,16.9521,122100.0
2011-11-21 12:00:00,36.74,36.77,36.65,36.67,121700.0,16.9567,16.9705,16.9151,16.9244,121700.0
2011-11-21 12:30:00,36.67,36.77,36.65,36.71,73200.0,16.9244,16.9705,16.9151,16.9428,73200.0
2011-11-21 13:00:00,36.72,36.84,36.71,36.73,107600.0,16.9475,17.0028,16.9428,16.9521,107600.0
2011-11-21 13:30:00,36.73,36.75,36.68,36.69,122900.0,16.9521,16.9613,16.929,16.9336,122900.0
2011-11-21 14:00:00,36.68,36.87,36.67,36.82,138300.0,16.929,17.0167,16.9244,16.9936,138300.0
2011-11-21 14:30:00,36.82,36.92,36.81,36.81,135800.0,16.9936,17.0398,16.989,16.989,135800.0
2011-11-21 15:00:00,36.82,36.94,36.73,36.92,155300.0,16.9936,17.049,16.9521,17.0398,155300.0
2011-11-21 15:30:00,36.91,37.01,36.9,36.93,520400.0,17.0351,17.0813,17.0305,17.0444,520400.0
2011-11-22 09:30:00,36.66,36.82,36.54,36.78,713300.0,17.1266,17.2013,17.0705,17.1826,713300.0
2011-11-22 10:00:00,36.78,37.1,36.67,37.07,555100.0,17.1826,17.3321,17.1312,17.3181,555100.0
2011-11-22 10:30:00,37.07,37.11,36.81,36.86,371400.0,17.3181,17.3368,17.1966,17.22,371400.0
2011-11-22 11:00:00,36.87,37.01,36.8,36.86,921100.0,17.2247,17.2901,17.192,17.22,921100.0
2011-11-22 11:30:00,36.87,36.89,36.77,36.83,220200.0,17.2247,17.234,17.1779,17.206,220200.0
2011-11-22 12:00:00,36.83,37.12,36.83,36.93,230100.0,17.206,17.3415,17.206,17.2527,230100.0
2011-11-22 12:30:00,36.94,37.01,36.9,37.0,146100.0,17.2574,17.2901,17.2387,17.2854,146100.0
2011-11-22 13:00:00,37.0,37.13,36.93,37.02,150400.0,17.2854,17.3461,17.2527,17.2947,150400.0
2011-11-22 13:30:00,37.01,37.05,36.87,36.89,111000.0,17.2901,17.3087,17.2247,17.234,111000.0
2011-11-22 14:00:00,36.89,36.94,36.81,36.85,154800.0,17.234,17.2574,17.1966,17.2153,154800.0
2011-11-22 14:30:00,36.84,36.89,36.78,36.82,209500.0,17.2106,17.234,17.1826,17.2013,209500.0
2011-11-22 15:00:00,36.81,36.92,36.81,36.85,178500.0,17.1966,17.248,17.1966,17.2153,178500.0
2011-11-22 15:30:00,36.86,36.9,36.75,36.81,374500.0,17.22,17.2387,17.1686,17.1966,374500.0
2011-11-23 09:30:00,36.35,36.43,36.16,36.17,455000.0,16.9817,17.0191,16.893,16.8976,455000.0
2011-11-23 10:00:00,36.15,36.23,36.04,36.11,300500.0,16.8883,16.9257,16.8369,16.8696,300500.0
2011-11-23 10:30:00,36.11,36.15,36.02,36.04,428600.0,16.8696,16.8883,16.8276,16.8369,428600.0
2011-11-23 11:00:00,36.04,36.08,35.92,35.99,345000.0,16.8369,16.8556,16.7808,16.8135,345000.0
2011-11-23 11:30:00,35.99,36.0,35.9,35.95,146400.0,16.8135,16.8182,16.7715,16.7949,146400.0
2011-11-23 12:00:00,35.96,36.01,35.92,35.92,155400.0,16.7995,16.8229,16.7808,16.7808,155400.0
2011-11-23 12:30:00,35.92,36.13,35.92,36.05,169600.0,16.7808,16.879,16.7808,16.8416,169600.0
2011-11-23 13:00:00,36.04,36.05,35.97,36.0,69700.0,16.8369,16.8416,16.8042,16.8182,69700.0
2011-11-23 13:30:00,35.99,36.03,35.82,35.84,278100.0,16.8135,16.8322,16.7341,16.7435,278100.0
2011-11-23 14:00:00,35.83,35.88,35.72,35.77,139200.0,16.7388,16.7622,16.6874,16.7108,139200.0
2011-11-23 14:30:00,35.77,35.85,35.76,35.78,169000.0,16.7108,16.7481,16.7061,16.7154,169000.0
2011-11-23 15:00:00,35.78,35.94,35.75,35.94,386900.0,16.7154,16.7902,16.7014,16.7902,386900.0
2011-11-23 15:30:00,35.93,36.02,35.83,35.84,753900.0,16.7855,16.8276,16.7388,16.7435,753900.0
2011-11-25 09:30:00,35.82,36.43,35.81,36.33,421700.0,16.7341,17.0191,16.7295,16.9724,421700.0
2011-11-25 10:00:00,36.32,36.58,36.28,36.38,347900.0,16.9677,17.0892,16.949,16.9957,347900.0
2011-11-25 10:30:00,36.38,36.46,36.22,36.22,181600.0,16.9957,17.0331,16.921,16.921,181600.0
2011-11-25 11:00:00,36.23,36.38,36.13,36.2,165300.0,16.9257,16.9957,16.879,16.9117,165300.0
2011-11-25 11:30:00,36.2,36.26,35.83,36.04,568900.0,16.9117,16.9397,16.7388,16.8369,568900.0
2011-11-25 12:00:00,36.04,36.06,35.95,36.03,134400.0,16.8369,16.8462,16.7949,16.8322,134400.0
2011-11-25 12:30:00,36.03,36.07,35.91,35.93,205600.0,16.8322,16.8509,16.7762,16.7855,205600.0
2011-11-28 09:30:00,37.94,38.09,37.89,38.02,572100.0,17.7245,17.7946,17.7012,17.7619,572100.0
2011-11-28 10:00:00,38.0,38.11,37.94,38.04,523700.0,17.7526,17.804,17.7245,17.7713,523700.0
2011-11-28 10:30:00,38.04,38.09,37.87,37.88,371800.0,17.7713,17.7946,17.6918,17.6965,371800.0
2011-11-28 11:00:00,37.88,38.05,37.8,37.99,322700.0,17.6965,17.7759,17.6591,17.7479,322700.0
2011-11-28 11:30:00,38.0,38.02,37.84,37.86,161300.0,17.7526,17.7619,17.6778,17.6872,161300.0
2011-11-28 12:00:00,37.85,37.92,37.83,37.83,606400.0,17.6825,17.7152,17.6731,17.6731,606400.0
2011-11-28 12:30:00,37.82,37.82,37.76,37.77,75400.0,17.6685,17.6685,17.6404,17.6451,75400.0
2011-11-28 13:00:00,37.78,37.93,37.76,37.9,99900.0,17.6498,17.7199,17.6404,17.7058,99900.0
2011-11-28 13:30:00,37.91,37.93,37.83,37.85,112000.0,17.7105,17.7199,17.6731,17.6825,112000.0
2011-11-28 14:00:00,37.85,37.92,37.83,37.86,140000.0,17.6825,17.7152,17.6731,17.6872,140000.0
2011-11-28 14:30:00,37.86,37.87,37.72,37.76,218300.0,17.6872,17.6918,17.6218,17.6404,218300.0
2011-11-28 15:00:00,37.75,37.83,37.64,37.65,221700.0,17.6358,17.6731,17.5844,17.5891,221700.0
2011-11-28 15:30:00,37.66,37.84,37.62,37.82,411300.0,17.5937,17.6778,17.575,17.6685,411300.0
2011-11-29 09:30:00,37.6,37.79,37.53,37.71,215400.0,17.5657,17.6545,17.533,17.6171,215400.0
2011-11-29 10:00:00,37.72,38.01,37.67,37.97,285300.0,17.6218,17.7572,17.5984,17.7385,285300.0
2011-11-29 10:30:00,37.97,38.0,37.85,37.89,156900.0,17.7385,17.7526,17.6825,17.7012,156900.0
2011-11-29 11:00:00,37.88,37.98,37.78,37.96,153100.0,17.6965,17.7432,17.6498,17.7339,153100.0
2011-11-29 11:30:00,37.95,38.0,37.83,37.88,95000.0,17.7292,17.7526,17.6731,17.6965,95000.0
2011-11-29 12:00:00,37.87,37.99,37.86,37.98,154800.0,17.6918,17.7479,17.6872,17.7432,154800.0
2011-11-29 12:30:00,37.98,37.98,37.82,37.88,180900.0,17.7432,17.7432,17.6685,17.6965,180900.0
2011-11-29 13:00:00,37.88,37.88,37.74,37.83,82300.0,17.6965,17.6965,17.6311,17.6731,82300.0
2011-11-29 13:30:00,37.83,37.83,37.66,37.7,60800.0,17.6731,17.6731,17.5937,17.6124,60800.0
2011-11-29 14:00:00,37.7,37.74,37.61,37.74,131600.0,17.6124,17.6311,17.5704,17.6311,131600.0
2011-11-29 14:30:00,37.74,37.8,37.68,37.72,73900.0,17.6311,17.6591,17.6031,17.6218,73900.0
2011-11-29 15:00:00,37.72,37.81,37.67,37.71,173500.0,17.6218,17.6638,17.5984,17.6171,173500.0
2011-11-29 15:30:00,37.72,37.81,37.63,37.65,555600.0,17.6218,17.6638,17.5797,17.5891,555600.0
2011-11-30 09:30:00,39.29,39.48,39.06,39.47,445000.0,18.3552,18.444,18.2478,18.4393,445000.0
2011-11-30 10:00:00,39.48,39.53,39.28,39.45,539200.0,18.444,18.4673,18.3505,18.43,539200.0
2011-11-30 10:30:00,39.45,39.57,39.43,39.5,357900.0,18.43,18.486,18.4206,18.4533,357900.0
2011-11-30 11:00:00,39.49,39.49,39.0,39.05,271800.0,18.4487,18.4487,18.2197,18.2431,271800.0
2011-11-30 11:30:00,39.06,39.1,38.86,38.91,577500.0,18.2478,18.2665,18.1543,18.1777,577500.0
2011-11-30 12:00:00,38.91,38.95,38.86,38.92,90100.0,18.1777,18.1964,18.1543,18.1824,90100.0
2011-11-30 12:30:00,38.93,38.96,38.91,38.93,86000.0,18.187,18.201,18.1777,18.187,86000.0
2011-11-30 13:00:00,38.93,38.96,38.77,38.77,95700.0,18.187,18.201,18.1123,18.1123,95700.0
2011-11-30 13:30:00,38.78,38.83,38.76,38.82,77000.0,18.117,18.1403,18.1076,18.1356,77000.0
2011-11-30 14:00:00,38.82,38.91,38.81,38.88,84100.0,18.1356,18.1777,18.131,18.1637,84100.0
2011-11-30 14:30:00,38.89,38.97,38.84,38.92,153600.0,18.1683,18.2057,18.145,18.1824,153600.0
2011-11-30 15:00:00,38.93,38.99,38.9,38.95,141900.0,18.187,18.2151,18.173,18.1964,141900.0
2011-11-30 15:30:00,38.94,39.16,38.94,39.12,601700.0,18.1917,18.2945,18.1917,18.2758,601700.0
2011-12-01 09:30:00,39.3,39.36,39.17,39.31,352800.0,18.3599,18.3879,18.2992,18.3646,352800.0
2011-12-01 10:00:00,39.31,39.37,39.04,39.24,262500.0,18.3646,18.3926,18.2384,18.3319,262500.0
2011-12-01 10:30:00,39.24,39.24,38.85,38.87,205400.0,18.3319,18.3319,18.1497,18.159,205400.0
2011-12-01 11:00:00,38.88,38.97,38.62,38.73,237600.0,18.1637,18.2057,18.0422,18.0936,237600.0
2011-12-01 11:30:00,38.73,38.89,38.7,38.87,162800.0,18.0936,18.1683,18.0796,18.159,162800.0
2011-12-01 12:00:00,38.87,38.89,38.75,38.8,101900.0,18.159,18.1683,18.1029,18.1263,101900.0
2011-12-01 12:30:00,38.8,38.82,38.72,38.72,74100.0,18.1263,18.1356,18.0889,18.0889,74100.0
2011-12-01 13:00:00,38.72,38.92,38.72,38.92,62900.0,18.0889,18.1824,18.0889,18.1824,62900.0
2011-12-01 13:30:00,38.93,39.07,38.92,39.06,84900.0,18.187,18.2524,18.1824,18.2478,84900.0
2011-12-01 14:00:00,39.07,39.07,38.93,38.97,45200.0,18.2524,18.2524,18.187,18.2057,45200.0
2011-12-01 14:30:00,38.98,38.98,38.86,38.87,72000.0,18.2104,18.2104,18.1543,18.159,72000.0
2011-12-01 15:00:00,38.86,38.94,38.76,38.93,123700.0,18.1543,18.1917,18.1076,18.187,123700.0
2011-12-01 15:30:00,38.94,38.95,38.8,38.85,186000.0,18.1917,18.1964,18.1263,18.1497,186000.0
2011-12-02 09:30:00,40.23,40.25,39.83,39.95,294100.0,18.7944,18.8037,18.6075,18.6635,294100.0
2011-12-02 10:00:00,39.94,40.15,39.91,40.09,297800.0,18.6589,18.757,18.6449,18.729,297800.0
2011-12-02 10:30:00,40.1,40.15,39.83,39.97,180600.0,18.7336,18.757,18.6075,18.6729,180600.0
2011-12-02 11:00:00,39.95,39.98,39.55,39.73,182100.0,18.6635,18.6776,18.4767,18.5608,182100.0
2011-12-02 11:30:00,39.74,39.83,39.53,39.63,159800.0,18.5654,18.6075,18.4673,18.5141,159800.0
2011-12-02 12:00:00,39.63,39.68,39.52,39.64,89200.0,18.5141,18.5374,18.4627,18.5187,89200.0
2011-12-02 12:30:00,39.63,39.74,39.6,39.72,77000.0,18.5141,18.5654,18.5,18.5561,77000.0
2011-12-02 13:00:00,39.71,39.75,39.6,39.69,63600.0,18.5514,18.5701,18.5,18.5421,63600.0
2011-12-02 13:30:00,39.68,39.75,39.65,39.66,59600.0,18.5374,18.5701,18.5234,18.5281,59600.0
2011-12-02 14:00:00,39.66,39.72,39.58,39.69,81100.0,18.5281,18.5561,18.4907,18.5421,81100.0
2011-12-02 14:30:00,39.7,39.71,39.55,39.56,55800.0,18.5468,18.5514,18.4767,18.4814,55800.0
2011-12-02 15:00:00,39.55,39.68,39.54,39.62,66400.0,18.4767,18.5374,18.472,18.5094,66400.0
2011-12-02 15:30:00,39.61,39.63,39.43,39.57,306400.0,18.5047,18.5141,18.4206,18.486,306400.0
2011-12-05 09:30:00,40.86,40.86,40.6,40.75,519200.0,19.0887,19.0887,18.9672,19.0373,519200.0
2011-12-05 10:00:00,40.75,40.77,40.52,40.76,248800.0,19.0373,19.0466,18.9298,19.042,248800.0
2011-12-05 10:30:00,40.76,40.8,40.62,40.63,137300.0,19.042,19.0606,18.9766,18.9812,137300.0
2011-12-05 11:00:00,40.64,40.7,40.57,40.69,115900.0,18.9859,19.0139,18.9532,19.0093,115900.0
2011-12-05 11:30:00,40.68,40.69,40.52,40.57,87000.0,19.0046,19.0093,18.9298,18.9532,87000.0
2011-12-05 12:00:00,40.57,40.7,40.56,40.69,87500.0,18.9532,19.0139,18.9485,19.0093,87500.0
2011-12-05 12:30:00,40.69,40.78,40.67,40.7,110800.0,19.0093,19.0513,18.9999,19.0139,110800.0
2011-12-05 13:00:00,40.7,40.71,40.51,40.54,117900.0,19.0139,19.0186,18.9252,18.9392,117900.0
2011-12-05 13:30:00,40.55,40.57,40.32,40.39,164200.0,18.9439,18.9532,18.8364,18.8691,164200.0
2011-12-05 14:00:00,40.38,40.38,40.24,40.33,146700.0,18.8644,18.8644,18.799,18.8411,146700.0
2011-12-05 14:30:00,40.33,40.37,40.26,40.35,74800.0,18.8411,18.8598,18.8084,18.8504,74800.0
2011-12-05 15:00:00,40.34,40.4,40.11,40.13,230700.0,18.8457,18.8738,18.7383,18.7476,230700.0
2011-12-05 15:30:00,40.14,40.37,40.1,40.33,400600.0,18.7523,18.8598,18.7336,18.8411,400600.0
2011-12-06 09:30:00,39.78,39.88,39.59,39.8,316000.0,18.5841,18.6308,18.4954,18.5935,316000.0
2011-12-06 10:00:00,39.8,39.89,39.72,39.81,189400.0,18.5935,18.6355,18.5561,18.5981,189400.0
2011-12-06 10:30:00,39.8,39.86,39.66,39.66,93700.0,18.5935,18.6215,18.5281,18.5281,93700.0
2011-12-06 11:00:00,39.67,39.77,39.65,39.67,81800.0,18.5327,18.5795,18.5234,18.5327,81800.0
2011-12-06 11:30:00,39.67,39.72,39.51,39.64,126600.0,18.5327,18.5561,18.458,18.5187,126600.0
2011-12-06 12:00:00,39.65,39.7,39.6,39.63,57400.0,18.5234,18.5468,18.5,18.5141,57400.0
2011-12-06 12:30:00,39.66,39.69,39.6,39.6,36200.0,18.5281,18.5421,18.5,18.5,36200.0
2011-12-06 13:00:00,39.59,39.68,39.55,39.67,72700.0,18.4954,18.5374,18.4767,18.5327,72700.0
2011-12-06 13:30:00,39.68,39.69,39.63,39.63,50300.0,18.5374,18.5421,18.5141,18.5141,50300.0
2011-12-06 14:00:00,39.63,39.68,39.59,39.67,40900.0,18.5141,18.5374,18.4954,18.5327,40900.0
2011-12-06 14:30:00,39.66,39.89,39.66,39.84,119200.0,18.5281,18.6355,18.5281,18.6122,119200.0
2011-12-06 15:00:00,39.84,39.91,39.78,39.78,140200.0,18.6122,18.6449,18.5841,18.5841,140200.0
2011-12-06 15:30:00,39.78,39.85,39.65,39.69,377300.0,18.5841,18.6168,18.5234,18.5421,377300.0
2011-12-07 09:30:00,39.35,39.54,39.15,39.53,222800.0,18.3832,18.472,18.2898,18.4673,222800.0
2011-12-07 10:00:00,39.52,39.54,39.33,39.38,123000.0,18.4627,18.472,18.3739,18.3973,123000.0
2011-12-07 10:30:00,39.38,39.61,39.31,39.6,81300.0,18.3973,18.5047,18.3646,18.5,81300.0
2011-12-07 11:00:00,39.61,39.92,39.6,39.9,254200.0,18.5047,18.6495,18.5,18.6402,254200.0
2011-12-07 11:30:00,39.9,39.91,39.8,39.91,125400.0,18.6402,18.6449,18.5935,18.6449,125400.0
2011-12-07 12:00:00,39.92,40.08,39.91,40.08,127200.0,18.6495,18.7243,18.6449,18.7243,127200.0
2011-12-07 12:30:00,40.07,40.14,40.04,40.13,79600.0,18.7196,18.7523,18.7056,18.7476,79600.0
2011-12-07 13:00:00,40.12,40.14,40.01,40.1,54800.0,18.743,18.7523,18.6916,18.7336,54800.0
2011-12-07 13:30:00,40.1,40.1,39.99,40.06,54100.0,18.7336,18.7336,18.6822,18.7149,54100.0
2011-12-07 14:00:00,40.05,40.06,39.98,40.06,57600.0,18.7103,18.7149,18.6776,18.7149,57600.0
2011-12-07 14:30:00,40.06,40.09,39.89,39.96,142600.0,18.7149,18.729,18.6355,18.6682,142600.0
2011-12-07 15:00:00,39.95,40.19,39.94,40.17,121000.0,18.6635,18.7757,18.6589,18.7663,121000.0
2011-12-07 15:30:00,40.18,40.44,40.17,40.22,540700.0,18.771,18.8925,18.7663,18.7897,540700.0
2011-12-08 09:30:00,39.71,39.8,39.56,39.56,282300.0,18.5514,18.5935,18.4814,18.4814,282300.0
2011-12-08 10:00:00,39.56,39.57,39.21,39.28,206600.0,18.4814,18.486,18.3178,18.3505,206600.0
2011-12-08 10:30:00,39.28,39.58,39.28,39.37,178300.0,18.3505,18.4907,18.3505,18.3926,178300.0
2011-12-08 11:00:00,39.37,39.37,39.2,39.22,133600.0,18.3926,18.3926,18.3132,18.3225,133600.0
2011-12-08 11:30:00,39.22,39.25,39.11,39.22,124100.0,18.3225,18.3365,18.2711,18.3225,124100.0
2011-12-08 12:00:00,39.22,39.29,39.13,39.16,72300.0,18.3225,18.3552,18.2805,18.2945,72300.0
2011-12-08 12:30:00,39.16,39.18,39.05,39.1,128700.0,18.2945,18.3038,18.2431,18.2665,128700.0
2011-12-08 13:00:00,39.09,39.09,39.0,39.06,104300.0,18.2618,18.2618,18.2197,18.2478,104300.0
2011-12-08 13:30:00,39.06,39.1,39.04,39.06,97600.0,18.2478,18.2665,18.2384,18.2478,97600.0
2011-12-08 14:00:00,39.06,39.14,39.0,39.09,145300.0,18.2478,18.2851,18.2197,18.2618,145300.0
2011-12-08 14:30:00,39.08,39.14,38.99,39.04,98400.0,18.2571,18.2851,18.2151,18.2384,98400.0
2011-12-08 15:00:00,39.04,39.26,38.96,39.22,310000.0,18.2384,18.3412,18.201,18.3225,310000.0
2011-12-08 15:30:00,39.22,39.34,38.88,39.0,575700.0,18.3225,18.3786,18.1637,18.2197,575700.0
2011-12-09 09:30:00,38.88,39.42,38.88,39.32,278000.0,18.1637,18.4159,18.1637,18.3692,278000.0
2011-12-09 10:00:00,39.33,39.55,39.31,39.38,200500.0,18.3739,18.4767,18.3646,18.3973,200500.0
2011-12-09 10:30:00,39.39,39.43,39.25,39.4,223400.0,18.4019,18.4206,18.3365,18.4066,223400.0
2011-12-09 11:00:00,39.4,39.51,39.4,39.48,177800.0,18.4066,18.458,18.4066,18.444,177800.0
2011-12-09 11:30:00,39.49,39.56,39.44,39.48,139300.0,18.4487,18.4814,18.4253,18.444,139300.0
2011-12-09 12:00:00,39.48,39.57,39.44,39.51,60500.0,18.444,18.486,18.4253,18.458,60500.0
2011-12-09 12:30:00,39.52,39.57,39.45,39.45,64100.0,18.4627,18.486,18.43,18.43,64100.0
2011-12-09 13:00:00,39.47,39.54,39.43,39.51,51200.0,18.4393,18.472,18.4206,18.458,51200.0
2011-12-09 13:30:00,39.5,39.54,39.46,39.5,59200.0,18.4533,18.472,18.4346,18.4533,59200.0
2011-12-09 14:00:00,39.51,39.58,39.47,39.57,40200.0,18.458,18.4907,18.4393,18.486,40200.0
2011-12-09 14:30:00,39.58,39.66,39.58,39.6,90500.0,18.4907,18.5281,18.4907,18.5,90500.0
2011-12-09 15:00:00,39.61,39.61,39.5,39.56,160700.0,18.5047,18.5047,18.4533,18.4814,160700.0
2011-12-09 15:30:00,39.57,39.63,39.5,39.53,269600.0,18.486,18.5141,18.4533,18.4673,269600.0
2011-12-12 09:30:00,38.54,38.55,38.18,38.18,376600.0,18.0048,18.0095,17.8367,17.8367,376600.0
2011-12-12 10:00:00,38.2,38.23,38.0,38.1,279100.0,17.846,17.86,17.7526,17.7993,279100.0
2011-12-12 10:30:00,38.1,38.3,38.07,38.19,186200.0,17.7993,17.8927,17.7853,17.8413,186200.0
2011-12-12 11:00:00,38.19,38.26,38.1,38.15,115700.0,17.8413,17.874,17.7993,17.8226,115700.0
2011-12-12 11:30:00,38.16,38.21,37.91,37.98,161700.0,17.8273,17.8507,17.7105,17.7432,161700.0
2011-12-12 12:00:00,37.98,38.07,37.95,38.01,48100.0,17.7432,17.7853,17.7292,17.7572,48100.0
2011-12-12 12:30:00,38.01,38.11,37.99,38.05,63300.0,17.7572,17.804,17.7479,17.7759,63300.0
2011-12-12 13:00:00,38.05,38.09,37.97,38.09,42700.0,17.7759,17.7946,17.7385,17.7946,42700.0
2011-12-12 13:30:00,38.08,38.17,38.06,38.15,81100.0,17.7899,17.832,17.7806,17.8226,81100.0
2011-12-12 14:00:00,38.15,38.18,38.03,38.14,72800.0,17.8226,17.8367,17.7666,17.818,72800.0
2011-12-12 14:30:00,38.13,38.15,38.05,38.13,75500.0,17.8133,17.8226,17.7759,17.8133,75500.0
2011-12-12 15:00:00,38.13,38.14,38.01,38.08,123500.0,17.8133,17.818,17.7572,17.7899,123500.0
2011-12-12 15:30:00,38.07,38.25,38.04,38.2,392400.0,17.7853,17.8694,17.7713,17.846,392400.0
2011-12-13 09:30:00,38.16,38.64,38.16,38.62,269400.0,17.8273,18.0516,17.8273,18.0422,269400.0
2011-12-13 10:00:00,38.61,38.72,38.41,38.42,160400.0,18.0375,18.0889,17.9441,17.9488,160400.0
2011-12-13 10:30:00,38.42,38.49,38.13,38.15,270800.0,17.9488,17.9815,17.8133,17.8226,270800.0
2011-12-13 11:00:00,38.15,38.21,37.87,38.19,198400.0,17.8226,17.8507,17.6918,17.8413,198400.0
2011-12-13 11:30:00,38.18,38.25,38.15,38.25,93100.0,17.8367,17.8694,17.8226,17.8694,93100.0
2011-12-13 12:00:00,38.25,38.25,38.15,38.19,45000.0,17.8694,17.8694,17.8226,17.8413,45000.0
2011-12-13 12:30:00,38.2,38.24,38.13,38.24,55400.0,17.846,17.8647,17.8133,17.8647,55400.0
2011-12-13 13:00:00,38.23,38.23,38.13,38.22,100900.0,17.86,17.86,17.8133,17.8553,100900.0
2011-12-13 13:30:00,38.21,38.26,38.19,38.25,109000.0,17.8507,17.874,17.8413,17.8694,109000.0
2011-12-13 14:00:00,38.25,38.34,38.03,38.17,153000.0,17.8694,17.9114,17.7666,17.832,153000.0
2011-12-13 14:30:00,38.16,38.16,37.78,37.9,173000.0,17.8273,17.8273,17.6498,17.7058,173000.0
2011-12-13 15:00:00,37.89,37.97,37.6,37.65,185500.0,17.7012,17.7385,17.5657,17.5891,185500.0
2011-12-13 15:30:00,37.65,37.79,37.48,37.77,568700.0,17.5891,17.6545,17.5096,17.6451,568700.0
2011-12-14 09:30:00,37.32,37.54,37.21,37.39,473900.0,17.4349,17.5377,17.3835,17.4676,473900.0
2011-12-14 10:00:00,37.38,37.38,37.07,37.25,271300.0,17.4629,17.4629,17.3181,17.4022,271300.0
2011-12-14 10:30:00,37.24,37.33,36.99,37.02,200700.0,17.3975,17.4396,17.2807,17.2947,200700.0
2011-12-14 11:00:00,37.02,37.15,37.01,37.09,168800.0,17.2947,17.3555,17.2901,17.3274,168800.0
2011-12-14 11:30:00,37.09,37.16,37.04,37.15,95900.0,17.3274,17.3601,17.3041,17.3555,95900.0
2011-12-14 12:00:00,37.15,37.34,37.12,37.28,133100.0,17.3555,17.4442,17.3415,17.4162,133100.0
2011-12-14 12:30:00,37.29,37.4,37.27,37.33,77800.0,17.4209,17.4723,17.4115,17.4396,77800.0
2011-12-14 13:00:00,37.33,37.5,37.27,37.47,99200.0,17.4396,17.519,17.4115,17.505,99200.0
2011-12-14 13:30:00,37.47,37.49,37.3,37.31,72200.0,17.505,17.5143,17.4255,17.4302,72200.0
2011-12-14 14:00:00,37.33,37.35,37.21,37.31,52400.0,17.4396,17.4489,17.3835,17.4302,52400.0
2011-12-14 14:30:00,37.32,37.34,37.15,37.25,113100.0,17.4349,17.4442,17.3555,17.4022,113100.0
2011-12-14 15:00:00,37.25,37.31,37.15,37.27,102600.0,17.4022,17.4302,17.3555,17.4115,102600.0
2011-12-14 15:30:00,37.27,37.29,37.15,37.17,227700.0,17.4115,17.4209,17.3555,17.3648,227700.0
2011-12-15 09:30:00,37.77,37.82,37.62,37.62,236800.0,17.6451,17.6685,17.575,17.575,236800.0
2011-12-15 10:00:00,37.66,37.73,37.3,37.4,153800.0,17.5937,17.6264,17.4255,17.4723,153800.0
2011-12-15 10:30:00,37.38,37.42,37.16,37.25,96200.0,17.4629,17.4816,17.3601,17.4022,96200.0
2011-12-15 11:00:00,37.25,37.41,37.15,37.39,137100.0,17.4022,17.4769,17.3555,17.4676,137100.0
2011-12-15 11:30:00,37.39,37.41,37.14,37.22,148300.0,17.4676,17.4769,17.3508,17.3882,148300.0
2011-12-15 12:00:00,37.23,37.39,37.22,37.35,30900.0,17.3928,17.4676,17.3882,17.4489,30900.0
2011-12-15 12:30:00,37.36,37.37,37.25,37.27,49400.0,17.4536,17.4582,17.4022,17.4115,49400.0
2011-12-15 13:00:00,37.28,37.3,37.23,37.25,32600.0,17.4162,17.4255,17.3928,17.4022,32600.0
2011-12-15 13:30:00,37.25,37.34,37.15,37.23,100500.0,17.4022,17.4442,17.3555,17.3928,100500.0
2011-12-15 14:00:00,37.25,37.31,37.22,37.23,90100.0,17.4022,17.4302,17.3882,17.3928,90100.0
2011-12-15 14:30:00,37.22,37.25,37.15,37.19,62400.0,17.3882,17.4022,17.3555,17.3742,62400.0
2011-12-15 15:00:00,37.19,37.32,37.18,37.24,75200.0,17.3742,17.4349,17.3695,17.3975,75200.0
2011-12-15 15:30:00,37.24,37.29,37.17,37.2,222600.0,17.3975,17.4209,17.3648,17.3788,222600.0
2011-12-16 09:30:00,37.5,37.58,37.34,37.53,176200.0,17.519,17.5564,17.4442,17.533,176200.0
2011-12-16 10:00:00,37.53,37.69,37.5,37.53,125000.0,17.533,17.6077,17.519,17.533,125000.0
2011-12-16 10:30:00,37.53,37.54,37.41,37.45,121400.0,17.533,17.5377,17.4769,17.4956,121400.0
2011-12-16 11:00:00,37.45,37.48,37.3,37.34,124100.0,17.4956,17.5096,17.4255,17.4442,124100.0
2011-12-16 11:30:00,37.34,37.36,37.16,37.17,188100.0,17.4442,17.4536,17.3601,17.3648,188100.0
2011-12-16 12:00:00,37.15,37.17,37.08,37.1,179200.0,17.3555,17.3648,17.3228,17.3321,179200.0
2011-12-16 12:30:00,37.1,37.11,36.96,37.08,109500.0,17.3321,17.3368,17.2667,17.3228,109500.0
2011-12-16 13:00:00,37.07,37.14,37.04,37.11,67400.0,17.3181,17.3508,17.3041,17.3368,67400.0
2011-12-16 13:30:00,37.1,37.21,37.04,37.09,121600.0,17.3321,17.3835,17.3041,17.3274,121600.0
2011-12-16 14:00:00,37.09,37.13,37.03,37.04,64700.0,17.3274,17.3461,17.2994,17.3041,64700.0
2011-12-16 14:30:00,37.05,37.19,37.03,37.13,190000.0,17.3087,17.3742,17.2994,17.3461,190000.0
2011-12-16 15:00:00,37.13,37.17,37.07,37.08,85700.0,17.3461,17.3648,17.3181,17.3228,85700.0
2011-12-16 15:30:00,37.09,37.19,37.06,37.16,256900.0,17.3274,17.3742,17.3134,17.3601,256900.0
2011-12-19 09:30:00,37.32,37.48,37.25,37.28,254700.0,17.4349,17.5096,17.4022,17.4162,254700.0
2011-12-19 10:00:00,37.29,37.37,37.21,37.31,135300.0,17.4209,17.4582,17.3835,17.4302,135300.0
2011-12-19 10:30:00,37.32,37.49,37.12,37.15,151700.0,17.4349,17.5143,17.3415,17.3555,151700.0
2011-12-19 11:00:00,37.15,37.21,37.02,37.15,172600.0,17.3555,17.3835,17.2947,17.3555,172600.0
2011-12-19 11:30:00,37.16,37.16,36.96,37.02,97400.0,17.3601,17.3601,17.2667,17.2947,97400.0
2011-12-19 12:00:00,37.01,37.07,36.99,37.06,40800.0,17.2901,17.3181,17.2807,17.3134,40800.0
2011-12-19 12:30:00,37.07,37.09,36.98,37.09,23100.0,17.3181,17.3274,17.276,17.3274,23100.0
2011-12-19 13:00:00,37.09,37.11,37.02,37.06,35400.0,17.3274,17.3368,17.2947,17.3134,35400.0
2011-12-19 13:30:00,37.06,37.17,37.01,37.1,52400.0,17.3134,17.3648,17.2901,17.3321,52400.0
2011-12-19 14:00:00,37.1,37.12,36.98,36.99,61400.0,17.3321,17.3415,17.276,17.2807,61400.0
2011-12-19 14:30:00,36.99,37.05,36.96,37.04,42200.0,17.2807,17.3087,17.2667,17.3041,42200.0
2011-12-19 15:00:00,37.05,37.05,36.71,36.73,201500.0,17.3087,17.3087,17.1499,17.1593,201500.0
2011-12-19 15:30:00,36.72,36.78,36.67,36.73,362800.0,17.1546,17.1826,17.1312,17.1593,362800.0
2011-12-20 09:30:00,37.81,38.08,37.78,37.88,262800.0,17.6638,17.7899,17.6498,17.6965,262800.0
2011-12-20 10:00:00,37.9,38.0,37.88,38.0,111100.0,17.7058,17.7526,17.6965,17.7526,111100.0
2011-12-20 10:30:00,38.01,38.04,37.93,37.94,85600.0,17.7572,17.7713,17.7199,17.7245,85600.0
2011-12-20 11:00:00,37.96,38.04,37.9,37.96,86500.0,17.7339,17.7713,17.7058,17.7339,86500.0
2011-12-20 11:30:00,37.98,37.99,37.84,37.88,83800.0,17.7432,17.7479,17.6778,17.6965,83800.0
2011-12-20 12:00:00,37.88,37.92,37.84,37.88,36800.0,17.6965,17.7152,17.6778,17.6965,36800.0
2011-12-20 12:30:00,37.89,37.9,37.82,37.88,65200.0,17.7012,17.7058,17.6685,17.6965,65200.0
2011-12-20 13:00:00,37.89,37.97,37.87,37.88,68000.0,17.7012,17.7385,17.6918,17.6965,68000.0
2011-12-20 13:30:00,37.89,37.92,37.85,37.89,66200.0,17.7012,17.7152,17.6825,17.7012,66200.0
2011-12-20 14:00:00,37.91,37.92,37.84,37.86,84300.0,17.7105,17.7152,17.6778,17.6872,84300.0
2011-12-20 14:30:00,37.87,38.01,37.87,37.95,116200.0,17.6918,17.7572,17.6918,17.7292,116200.0
2011-12-20 15:00:00,37.95,38.01,37.93,37.98,101400.0,17.7292,17.7572,17.7199,17.7432,101400.0
2011-12-20 15:30:00,37.99,38.04,37.89,38.0,571200.0,17.7479,17.7713,17.7012,17.7526,571200.0
2011-12-21 09:30:00,38.16,38.19,37.73,37.79,139600.0,17.8273,17.8413,17.6264,17.6545,139600.0
2011-12-21 10:00:00,37.82,37.88,37.69,37.7,105300.0,17.6685,17.6965,17.6077,17.6124,105300.0
2011-12-21 10:30:00,37.72,37.8,37.55,37.59,160000.0,17.6218,17.6591,17.5423,17.561,160000.0
2011-12-21 11:00:00,37.61,37.61,37.35,37.56,156600.0,17.5704,17.5704,17.4489,17.547,156600.0
2011-12-21 11:30:00,37.55,37.61,37.44,37.5,120000.0,17.5423,17.5704,17.4909,17.519,120000.0
2011-12-21 12:00:00,37.51,37.59,37.45,37.45,167000.0,17.5236,17.561,17.4956,17.4956,167000.0
2011-12-21 12:30:00,37.45,37.65,37.45,37.63,83500.0,17.4956,17.5891,17.4956,17.5797,83500.0
2011-12-21 13:00:00,37.63,37.7,37.6,37.61,65400.0,17.5797,17.6124,17.5657,17.5704,65400.0
2011-12-21 13:30:00,37.62,37.73,37.57,37.73,73700.0,17.575,17.6264,17.5517,17.6264,73700.0
2011-12-21 14:00:00,37.73,37.8,37.69,37.71,84500.0,17.6264,17.6591,17.6077,17.6171,84500.0
2011-12-21 14:30:00,37.71,37.8,37.66,37.74,106500.0,17.6171,17.6591,17.5937,17.6311,106500.0
2011-12-21 15:00:00,37.75,37.89,37.74,37.85,122700.0,17.6358,17.7012,17.6311,17.6825,122700.0
2011-12-21 15:30:00,37.85,37.97,37.82,37.9,223700.0,17.6825,17.7385,17.6685,17.7058,223700.0
2011-12-22 09:30:00,37.95,38.22,37.86,38.18,113700.0,17.7292,17.8553,17.6872,17.8367,113700.0
2011-12-22 10:00:00,38.19,38.4,38.13,38.37,322200.0,17.8413,17.9394,17.8133,17.9254,322200.0
2011-12-22 10:30:00,38.37,38.37,38.18,38.31,165900.0,17.9254,17.9254,17.8367,17.8974,165900.0
2011-12-22 11:00:00,38.3,38.38,38.2,38.27,154300.0,17.8927,17.9301,17.846,17.8787,154300.0
2011-12-22 11:30:00,38.27,38.37,38.24,38.33,62200.0,17.8787,17.9254,17.8647,17.9067,62200.0
2011-12-22 12:00:00,38.33,38.45,38.32,38.45,46600.0,17.9067,17.9628,17.9021,17.9628,46600.0
2011-12-22 12:30:00,38.44,38.47,38.37,38.4,60900.0,17.9581,17.9721,17.9254,17.9394,60900.0
2011-12-22 13:00:00,38.41,38.41,38.35,38.4,45700.0,17.9441,17.9441,17.9161,17.9394,45700.0
2011-12-22 13:30:00,38.41,38.44,38.34,38.34,58000.0,17.9441,17.9581,17.9114,17.9114,58000.0
2011-12-22 14:00:00,38.34,38.49,38.32,38.47,151200.0,17.9114,17.9815,17.9021,17.9721,151200.0
2011-12-22 14:30:00,38.46,38.54,38.42,38.43,129300.0,17.9675,18.0048,17.9488,17.9534,129300.0
2011-12-22 15:00:00,38.44,38.44,38.38,38.41,151800.0,17.9581,17.9581,17.9301,17.9441,151800.0
2011-12-22 15:30:00,38.42,38.43,38.32,38.35,215900.0,17.9488,17.9534,17.9021,17.9161,215900.0
2011-12-23 09:30:00,38.43,38.46,38.24,38.41,97300.0,17.9534,17.9675,17.8647,17.9441,97300.0
2011-12-23 10:00:00,38.4,38.51,38.34,38.49,80900.0,17.9394,17.9908,17.9114,17.9815,80900.0
2011-12-23 10:30:00,38.51,38.52,38.45,38.49,41000.0,17.9908,17.9955,17.9628,17.9815,41000.0
2011-12-23 11:00:00,38.49,38.51,38.44,38.51,76400.0,17.9815,17.9908,17.9581,17.9908,76400.0
2011-12-23 11:30:00,38.52,38.57,38.44,38.44,55500.0,17.9955,18.0189,17.9581,17.9581,55500.0
2011-12-23 12:00:00,38.44,38.45,38.36,38.37,50400.0,17.9581,17.9628,17.9207,17.9254,50400.0
2011-12-23 12:30:00,38.38,38.45,38.36,38.45,31000.0,17.9301,17.9628,17.9207,17.9628,31000.0
2011-12-23 13:00:00,38.46,38.46,38.32,38.33,41000.0,17.9675,17.9675,17.9021,17.9067,41000.0
2011-12-23 13:30:00,38.32,38.37,38.28,38.36,38000.0,17.9021,17.9254,17.8834,17.9207,38000.0
2011-12-23 14:00:00,38.37,38.37,38.34,38.37,19100.0,17.9254,17.9254,17.9114,17.9254,19100.0
2011-12-23 14:30:00,38.37,38.4,38.37,38.39,25100.0,17.9254,17.9394,17.9254,17.9348,25100.0
2011-12-23 15:00:00,38.39,38.43,38.38,38.41,32700.0,17.9348,17.9534,17.9301,17.9441,32700.0
2011-12-23 15:30:00,38.42,38.52,38.41,38.51,93500.0,17.9488,17.9955,17.9441,17.9908,93500.0
2011-12-27 09:30:00,38.46,38.55,38.34,38.41,78900.0,17.9675,18.0095,17.9114,17.9441,78900.0
2011-12-27 10:00:00,38.43,38.57,38.41,38.54,49600.0,17.9534,18.0189,17.9441,18.0048,49600.0
2011-12-27 10:30:00,38.54,38.56,38.34,38.37,54400.0,18.0048,18.0142,17.9114,17.9254,54400.0
2011-12-27 11:00:00,38.38,38.44,38.37,38.44,49700.0,17.9301,17.9581,17.9254,17.9581,49700.0
2011-12-27 11:30:00,38.43,38.44,38.34,38.35,29600.0,17.9534,17.9581,17.9114,17.9161,29600.0
2011-12-27 12:00:00,38.35,38.41,38.35,38.38,28200.0,17.9161,17.9441,17.9161,17.9301,28200.0
2011-12-27 12:30:00,38.38,38.41,38.34,38.35,33900.0,17.9301,17.9441,17.9114,17.9161,33900.0
2011-12-27 13:00:00,38.35,38.35,38.3,38.35,28900.0,17.9161,17.9161,17.8927,17.9161,28900.0
2011-12-27 13:30:00,38.35,38.38,38.35,38.37,28800.0,17.9161,17.9301,17.9161,17.9254,28800.0
2011-12-27 14:00:00,38.38,38.4,38.31,38.31,33700.0,17.9301,17.9394,17.8974,17.8974,33700.0
2011-12-27 14:30:00,38.32,38.36,38.29,38.35,37800.0,17.9021,17.9207,17.888,17.9161,37800.0
2011-12-27 15:00:00,38.35,38.39,38.33,38.38,70100.0,17.9161,17.9348,17.9067,17.9301,70100.0
2011-12-27 15:30:00,38.38,38.39,38.32,38.36,127300.0,17.9301,17.9348,17.9021,17.9207,127300.0
2011-12-28 09:30:00,38.24,38.27,37.96,38.01,168900.0,17.8647,17.8787,17.7339,17.7572,168900.0
2011-12-28 10:00:00,38.03,38.16,37.9,37.91,104200.0,17.7666,17.8273,17.7058,17.7105,104200.0
2011-12-28 10:30:00,37.91,37.94,37.78,37.8,108700.0,17.7105,17.7245,17.6498,17.6591,108700.0
2011-12-28 11:00:00,37.8,37.84,37.71,37.73,56000.0,17.6591,17.6778,17.6171,17.6264,56000.0
2011-12-28 11:30:00,37.72,37.79,37.61,37.7,98100.0,17.6218,17.6545,17.5704,17.6124,98100.0
2011-12-28 12:00:00,37.7,37.77,37.63,37.75,34300.0,17.6124,17.6451,17.5797,17.6358,34300.0
2011-12-28 12:30:00,37.76,37.78,37.67,37.73,52200.0,17.6404,17.6498,17.5984,17.6264,52200.0
2011-12-28 13:00:00,37.72,37.79,37.71,37.76,32900.0,17.6218,17.6545,17.6171,17.6404,32900.0
2011-12-28 13:30:00,37.75,37.83,37.75,37.81,27100.0,17.6358,17.6731,17.6358,17.6638,27100.0
2011-12-28 14:00:00,37.8,37.83,37.69,37.71,87200.0,17.6591,17.6731,17.6077,17.6171,87200.0
2011-12-28 14:30:00,37.72,37.73,37.59,37.64,71700.0,17.6218,17.6264,17.561,17.5844,71700.0
2011-12-28 15:00:00,37.64,37.74,37.6,37.62,103700.0,17.5844,17.6311,17.5657,17.575,103700.0
2011-12-28 15:30:00,37.61,37.68,37.6,37.61,191100.0,17.5704,17.6031,17.5657,17.5704,191100.0
2011-12-29 09:30:00,37.48,37.69,37.44,37.62,168300.0,17.5096,17.6077,17.4909,17.575,168300.0
2011-12-29 10:00:00,37.64,37.78,37.64,37.76,110800.0,17.5844,17.6498,17.5844,17.6404,110800.0
2011-12-29 10:30:00,37.76,37.89,37.72,37.72,108800.0,17.6404,17.7012,17.6218,17.6218,108800.0
2011-12-29 11:00:00,37.73,37.76,37.47,37.69,142700.0,17.6264,17.6404,17.505,17.6077,142700.0
2011-12-29 11:30:00,37.68,37.93,37.67,37.93,80000.0,17.6031,17.7199,17.5984,17.7199,80000.0
2011-12-29 12:00:00,37.93,37.94,37.87,37.92,34200.0,17.7199,17.7245,17.6918,17.7152,34200.0
2011-12-29 12:30:00,37.91,37.92,37.88,37.92,22900.0,17.7105,17.7152,17.6965,17.7152,22900.0
2011-12-29 13:00:00,37.92,37.98,37.85,37.91,40000.0,17.7152,17.7432,17.6825,17.7105,40000.0
2011-12-29 13:30:00,37.89,37.98,37.89,37.95,64800.0,17.7012,17.7432,17.7012,17.7292,64800.0
2011-12-29 14:00:00,37.96,38.0,37.95,37.96,48200.0,17.7339,17.7526,17.7292,17.7339,48200.0
2011-12-29 14:30:00,37.97,38.05,37.96,37.98,92800.0,17.7385,17.7759,17.7339,17.7432,92800.0
2011-12-29 15:00:00,38.0,38.1,38.0,38.08,118700.0,17.7526,17.7993,17.7526,17.7899,118700.0
2011-12-29 15:30:00,38.09,38.12,38.04,38.06,345000.0,17.7946,17.8086,17.7713,17.7806,345000.0
2011-12-30 09:30:00,38.03,38.14,37.98,38.12,55100.0,17.7666,17.818,17.7432,17.8086,55100.0
2011-12-30 10:00:00,38.13,38.16,38.04,38.04,45400.0,17.8133,17.8273,17.7713,17.7713,45400.0
2011-12-30 10:30:00,38.05,38.2,38.04,38.14,45800.0,17.7759,17.846,17.7713,17.818,45800.0
2011-12-30 11:00:00,38.14,38.22,38.12,38.22,43800.0,17.818,17.8553,17.8086,17.8553,43800.0
2011-12-30 11:30:00,38.22,38.22,38.1,38.1,41100.0,17.8553,17.8553,17.7993,17.7993,41100.0
2011-12-30 12:00:00,38.11,38.15,38.08,38.11,57100.0,17.804,17.8226,17.7899,17.804,57100.0
2011-12-30 12:30:00,38.12,38.14,38.11,38.12,40100.0,17.8086,17.818,17.804,17.8086,40100.0
2011-12-30 13:00:00,38.12,38.14,38.09,38.14,36400.0,17.8086,17.818,17.7946,17.818,36400.0
2011-12-30 13:30:00,38.14,38.14,38.11,38.11,35400.0,17.818,17.818,17.804,17.804,35400.0
2011-12-30 14:00:00,38.12,38.12,38.02,38.04,44600.0,17.8086,17.8086,17.7619,17.7713,44600.0
2011-12-30 14:30:00,38.05,38.11,38.04,38.06,57400.0,17.7759,17.804,17.7713,17.7806,57400.0
2011-12-30 15:00:00,38.07,38.13,38.06,38.12,86100.0,17.7853,17.8133,17.7806,17.8086,86100.0
2011-12-30 15:30:00,38.12,38.16,38.1,38.12,139700.0,17.8086,17.8273,17.7993,17.8086,139700.0
2012-01-03 09:30:00,38.84,39.19,38.83,39.17,278800.0,18.145,18.3085,18.1403,18.2992,278800.0
2012-01-03 10:00:00,39.17,39.39,39.11,39.3,181100.0,18.2992,18.4019,18.2711,18.3599,181100.0
2012-01-03 10:30:00,39.32,39.33,39.18,39.32,98300.0,18.3692,18.3739,18.3038,18.3692,98300.0
2012-01-03 11:00:00,39.32,39.52,39.32,39.43,197300.0,18.3692,18.4627,18.3692,18.4206,197300.0
2012-01-03 11:30:00,39.43,39.46,39.35,39.38,161400.0,18.4206,18.4346,18.3832,18.3973,161400.0
2012-01-03 12:00:00,39.39,39.49,39.37,39.49,115700.0,18.4019,18.4487,18.3926,18.4487,115700.0
2012-01-03 12:30:00,39.48,39.48,39.27,39.33,147600.0,18.444,18.444,18.3459,18.3739,147600.0
2012-01-03 13:00:00,39.33,39.41,39.31,39.39,63200.0,18.3739,18.4113,18.3646,18.4019,63200.0
2012-01-03 13:30:00,39.39,39.45,39.34,39.43,85600.0,18.4019,18.43,18.3786,18.4206,85600.0
2012-01-03 14:00:00,39.42,39.45,39.36,39.39,193300.0,18.4159,18.43,18.3879,18.4019,193300.0
2012-01-03 14:30:00,39.4,39.51,39.37,39.43,188600.0,18.4066,18.458,18.3926,18.4206,188600.0
2012-01-03 15:00:00,39.42,39.43,39.31,39.33,162600.0,18.4159,18.4206,18.3646,18.3739,162600.0
2012-01-03 15:30:00,39.33,39.43,39.2,39.2,457700.0,18.3739,18.4206,18.3132,18.3132,457700.0
2012-01-04 09:30:00,39.14,39.17,38.99,39.01,250500.0,18.2851,18.2992,18.2151,18.2244,250500.0
2012-01-04 10:00:00,39.0,39.0,38.74,38.9,118100.0,18.2197,18.2197,18.0983,18.173,118100.0
2012-01-04 10:30:00,38.89,38.97,38.76,38.9,107200.0,18.1683,18.2057,18.1076,18.173,107200.0
2012-01-04 11:00:00,38.9,39.05,38.87,39.04,92700.0,18.173,18.2431,18.159,18.2384,92700.0
2012-01-04 11:30:00,39.03,39.17,39.02,39.11,101400.0,18.2338,18.2992,18.2291,18.2711,101400.0
2012-01-04 12:00:00,39.11,39.24,39.09,39.19,49800.0,18.2711,18.3319,18.2618,18.3085,49800.0
2012-01-04 12:30:00,39.2,39.25,39.16,39.25,35700.0,18.3132,18.3365,18.2945,18.3365,35700.0
2012-01-04 13:00:00,39.24,39.24,39.12,39.21,83200.0,18.3319,18.3319,18.2758,18.3178,83200.0
2012-01-04 13:30:00,39.21,39.28,39.18,39.25,44400.0,18.3178,18.3505,18.3038,18.3365,44400.0
2012-01-04 14:00:00,39.26,39.26,39.16,39.2,54300.0,18.3412,18.3412,18.2945,18.3132,54300.0
2012-01-04 14:30:00,39.2,39.24,39.19,39.2,40200.0,18.3132,18.3319,18.3085,18.3132,40200.0
2012-01-04 15:00:00,39.2,39.21,39.13,39.2,68500.0,18.3132,18.3178,18.2805,18.3132,68500.0
2012-01-04 15:30:00,39.21,39.28,39.18,39.23,446000.0,18.3178,18.3505,18.3038,18.3272,446000.0
2012-01-05 09:30:00,38.76,38.81,38.55,38.66,196000.0,18.1076,18.131,18.0095,18.0609,196000.0
2012-01-05 10:00:00,38.63,38.81,38.52,38.79,162700.0,18.0469,18.131,17.9955,18.1216,162700.0
2012-01-05 10:30:00,38.79,38.85,38.49,38.55,193500.0,18.1216,18.1497,17.9815,18.0095,193500.0
2012-01-05 11:00:00,38.54,38.58,38.4,38.54,165200.0,18.0048,18.0235,17.9394,18.0048,165200.0
2012-01-05 11:30:00,38.55,38.67,38.51,38.58,85000.0,18.0095,18.0656,17.9908,18.0235,85000.0
2012-01-05 12:00:00,38.59,38.66,38.55,38.61,92000.0,18.0282,18.0609,18.0095,18.0375,92000.0
2012-01-05 12:30:00,38.62,38.73,38.56,38.72,122800.0,18.0422,18.0936,18.0142,18.0889,122800.0
2012-01-05 13:00:00,38.71,38.74,38.68,38.74,107700.0,18.0843,18.0983,18.0702,18.0983,107700.0
2012-01-05 13:30:00,38.74,38.85,38.73,38.82,119300.0,18.0983,18.1497,18.0936,18.1356,119300.0
2012-01-05 14:00:00,38.83,38.85,38.71,38.74,137400.0,18.1403,18.1497,18.0843,18.0983,137400.0
2012-01-05 14:30:00,38.73,38.79,38.66,38.69,80600.0,18.0936,18.1216,18.0609,18.0749,80600.0
2012-01-05 15:00:00,38.68,38.78,38.67,38.72,95700.0,18.0702,18.117,18.0656,18.0889,95700.0
2012-01-05 15:30:00,38.71,38.86,38.7,38.82,281200.0,18.0843,18.1543,18.0796,18.1356,281200.0
2012-01-06 09:30:00,38.61,38.61,38.16,38.26,342300.0,18.0375,18.0375,17.8273,17.874,342300.0
2012-01-06 10:00:00,38.26,38.41,38.18,38.18,249200.0,17.874,17.9441,17.8367,17.8367,249200.0
2012-01-06 10:30:00,38.18,38.42,38.16,38.31,75200.0,17.8367,17.9488,17.8273,17.8974,75200.0
2012-01-06 11:00:00,38.31,38.44,38.31,38.37,65200.0,17.8974,17.9581,17.8974,17.9254,65200.0
2012-01-06 11:30:00,38.38,38.51,38.35,38.5,79100.0,17.9301,17.9908,17.9161,17.9861,79100.0
2012-01-06 12:00:00,38.5,38.5,38.39,38.44,33700.0,17.9861,17.9861,17.9348,17.9581,33700.0
2012-01-06 12:30:00,38.44,38.46,38.32,38.35,33000.0,17.9581,17.9675,17.9021,17.9161,33000.0
2012-01-06 13:00:00,38.35,38.41,38.29,38.29,47700.0,17.9161,17.9441,17.888,17.888,47700.0
2012-01-06 13:30:00,38.3,38.44,38.29,38.41,23000.0,17.8927,17.9581,17.888,17.9441,23000.0
2012-01-06 14:00:00,38.41,38.41,38.36,38.38,60600.0,17.9441,17.9441,17.9207,17.9301,60600.0
2012-01-06 14:30:00,38.38,38.4,38.36,38.37,31800.0,17.9301,17.9394,17.9207,17.9254,31800.0
2012-01-06 15:00:00,38.37,38.4,38.33,38.34,62400.0,17.9254,17.9394,17.9067,17.9114,62400.0
2012-01-06 15:30:00,38.33,38.37,38.3,38.3,160600.0,17.9067,17.9254,17.8927,17.8927,160600.0
2012-01-09 09:30:00,38.27,38.29,38.01,38.02,249500.0,17.8787,17.888,17.7572,17.7619,249500.0
2012-01-09 10:00:00,38.02,38.16,37.95,38.16,155300.0,17.7619,17.8273,17.7292,17.8273,155300.0
2012-01-09 10:30:00,38.16,38.17,38.02,38.04,171200.0,17.8273,17.832,17.7619,17.7713,171200.0
2012-01-09 11:00:00,38.03,38.1,37.86,37.99,226100.0,17.7666,17.7993,17.6872,17.7479,226100.0
2012-01-09 11:30:00,37.98,38.04,37.96,37.99,67500.0,17.7432,17.7713,17.7339,17.7479,67500.0
2012-01-09 12:00:00,37.99,38.1,37.97,38.1,56300.0,17.7479,17.7993,17.7385,17.7993,56300.0
2012-01-09 12:30:00,38.09,38.13,38.03,38.05,63000.0,17.7946,17.8133,17.7666,17.7759,63000.0
2012-01-09 13:00:00,38.05,38.11,38.03,38.1,59500.0,17.7759,17.804,17.7666,17.7993,59500.0
2012-01-09 13:30:00,38.1,38.16,38.08,38.15,98600.0,17.7993,17.8273,17.7899,17.8226,98600.0
2012-01-09 14:00:00,38.16,38.26,38.16,38.24,92000.0,17.8273,17.874,17.8273,17.8647,92000.0
2012-01-09 14:30:00,38.25,38.28,38.14,38.14,94800.0,17.8694,17.8834,17.818,17.818,94800.0
2012-01-09 15:00:00,38.16,38.26,38.16,38.22,113500.0,17.8273,17.874,17.8273,17.8553,113500.0
2012-01-09 15:30:00,38.22,38.28,38.19,38.22,363700.0,17.8553,17.8834,17.8413,17.8553,363700.0
2012-01-10 09:30:00,38.86,38.93,38.73,38.93,262800.0,18.1543,18.187,18.0936,18.187,262800.0
2012-01-10 10:00:00,38.93,39.12,38.93,39.06,177000.0,18.187,18.2758,18.187,18.2478,177000.0
2012-01-10 10:30:00,39.06,39.23,39.01,39.19,172400.0,18.2478,18.3272,18.2244,18.3085,172400.0
2012-01-10 11:00:00,39.19,39.26,39.12,39.12,265800.0,18.3085,18.3412,18.2758,18.2758,265800.0
2012-01-10 11:30:00,39.13,39.22,39.07,39.14,175200.0,18.2805,18.3225,18.2524,18.2851,175200.0
2012-01-10 12:00:00,39.13,39.18,38.99,39.02,98900.0,18.2805,18.3038,18.2151,18.2291,98900.0
2012-01-10 12:30:00,39.02,39.1,39.0,39.05,85300.0,18.2291,18.2665,18.2197,18.2431,85300.0
2012-01-10 13:00:00,39.05,39.06,39.01,39.06,77000.0,18.2431,18.2478,18.2244,18.2478,77000.0
2012-01-10 13:30:00,39.06,39.13,39.04,39.07,171000.0,18.2478,18.2805,18.2384,18.2524,171000.0
2012-01-10 14:00:00,39.08,39.08,39.01,39.05,152400.0,18.2571,18.2571,18.2244,18.2431,152400.0
2012-01-10 14:30:00,39.06,39.17,39.06,39.13,102800.0,18.2478,18.2992,18.2478,18.2805,102800.0
2012-01-10 15:00:00,39.13,39.15,39.06,39.09,185900.0,18.2805,18.2898,18.2478,18.2618,185900.0
2012-01-10 15:30:00,39.09,39.09,38.97,38.99,464700.0,18.2618,18.2618,18.2057,18.2151,464700.0
2012-01-11 09:30:00,38.54,38.55,38.4,38.41,473100.0,18.0048,18.0095,17.9394,17.9441,473100.0
2012-01-11 10:00:00,38.41,38.46,38.34,38.38,298300.0,17.9441,17.9675,17.9114,17.9301,298300.0
2012-01-11 10:30:00,38.39,38.44,38.26,38.29,375300.0,17.9348,17.9581,17.874,17.888,375300.0
2012-01-11 11:00:00,38.3,38.45,38.25,38.31,328800.0,17.8927,17.9628,17.8694,17.8974,328800.0
2012-01-11 11:30:00,38.31,38.53,38.31,38.51,196900.0,17.8974,18.0002,17.8974,17.9908,196900.0
2012-01-11 12:00:00,38.5,38.52,38.45,38.46,83200.0,17.9861,17.9955,17.9628,17.9675,83200.0
2012-01-11 12:30:00,38.46,38.53,38.44,38.48,84800.0,17.9675,18.0002,17.9581,17.9768,84800.0
2012-01-11 13:00:00,38.48,38.53,38.46,38.52,124200.0,17.9768,18.0002,17.9675,17.9955,124200.0
2012-01-11 13:30:00,38.52,38.56,38.5,38.53,112500.0,17.9955,18.0142,17.9861,18.0002,112500.0
2012-01-11 14:00:00,38.53,38.55,38.47,38.51,80000.0,18.0002,18.0095,17.9721,17.9908,80000.0
2012-01-11 14:30:00,38.52,38.55,38.48,38.51,77900.0,17.9955,18.0095,17.9768,17.9908,77900.0
2012-01-11 15:00:00,38.51,38.63,38.49,38.63,108600.0,17.9908,18.0469,17.9815,18.0469,108600.0
2012-01-11 15:30:00,38.62,38.64,38.55,38.56,481700.0,18.0422,18.0516,18.0095,18.0142,481700.0
2012-01-12 09:30:00,38.75,38.77,38.47,38.5,404500.0,18.1029,18.1123,17.9721,17.9861,404500.0
2012-01-12 10:00:00,38.5,38.52,38.27,38.32,239200.0,17.9861,17.9955,17.8787,17.9021,239200.0
2012-01-12 10:30:00,38.31,38.32,38.1,38.27,260600.0,17.8974,17.9021,17.7993,17.8787,260600.0
2012-01-12 11:00:00,38.27,38.3,38.18,38.2,375400.0,17.8787,17.8927,17.8367,17.846,375400.0
2012-01-12 11:30:00,38.21,38.41,38.2,38.41,97000.0,17.8507,17.9441,17.846,17.9441,97000.0
2012-01-12 12:00:00,38.41,38.53,38.4,38.52,131100.0,17.9441,18.0002,17.9394,17.9955,131100.0
2012-01-12 12:30:00,38.51,38.55,38.44,38.51,82000.0,17.9908,18.0095,17.9581,17.9908,82000.0
2012-01-12 13:00:00,38.51,38.59,38.51,38.55,100100.0,17.9908,18.0282,17.9908,18.0095,100100.0
2012-01-12 13:30:00,38.55,38.59,38.43,38.49,131900.0,18.0095,18.0282,17.9534,17.9815,131900.0
2012-01-12 14:00:00,38.49,38.55,38.47,38.5,90100.0,17.9815,18.0095,17.9721,17.9861,90100.0
2012-01-12 14:30:00,38.51,38.68,38.51,38.68,141800.0,17.9908,18.0702,17.9908,18.0702,141800.0
2012-01-12 15:00:00,38.67,38.7,38.65,38.69,163400.0,18.0656,18.0796,18.0562,18.0749,163400.0
2012-01-12 15:30:00,38.7,38.71,38.65,38.65,172800.0,18.0796,18.0843,18.0562,18.0562,172800.0
2012-01-13 09:30:00,38.46,38.51,38.35,38.41,230500.0,17.9675,17.9908,17.9161,17.9441,230500.0
2012-01-13 10:00:00,38.39,38.44,37.94,38.09,322000.0,17.9348,17.9581,17.7245,17.7946,322000.0
2012-01-13 10:30:00,38.09,38.45,38.01,38.45,164000.0,17.7946,17.9628,17.7572,17.9628,164000.0
2012-01-13 11:00:00,38.45,38.54,38.39,38.5,124000.0,17.9628,18.0048,17.9348,17.9861,124000.0
2012-01-13 11:30:00,38.49,38.65,38.49,38.58,93900.0,17.9815,18.0562,17.9815,18.0235,93900.0
2012-01-13 12:00:00,38.58,38.61,38.5,38.5,94800.0,18.0235,18.0375,17.9861,17.9861,94800.0
2012-01-13 12:30:00,38.5,38.53,38.43,38.51,37900.0,17.9861,18.0002,17.9534,17.9908,37900.0
2012-01-13 13:00:00,38.51,38.51,38.36,38.38,43300.0,17.9908,17.9908,17.9207,17.9301,43300.0
2012-01-13 13:30:00,38.37,38.46,38.35,38.41,46300.0,17.9254,17.9675,17.9161,17.9441,46300.0
2012-01-13 14:00:00,38.41,38.66,38.41,38.52,568700.0,17.9441,18.0609,17.9441,17.9955,568700.0
2012-01-13 14:30:00,38.52,38.53,38.48,38.53,55700.0,17.9955,18.0002,17.9768,18.0002,55700.0
2012-01-13 15:00:00,38.52,38.63,38.52,38.6,130800.0,17.9955,18.0469,17.9955,18.0329,130800.0
2012-01-13 15:30:00,38.59,38.61,38.55,38.59,148200.0,18.0282,18.0375,18.0095,18.0282,148200.0
2012-01-17 09:30:00,39.48,39.51,39.3,39.34,281000.0,18.444,18.458,18.3599,18.3786,281000.0
2012-01-17 10:00:00,39.34,39.57,39.28,39.54,153900.0,18.3786,18.486,18.3505,18.472,153900.0
2012-01-17 10:30:00,39.53,39.61,39.35,39.53,140800.0,18.4673,18.5047,18.3832,18.4673,140800.0
2012-01-17 11:00:00,39.53,39.71,39.53,39.68,201500.0,18.4673,18.5514,18.4673,18.5374,201500.0
2012-01-17 11:30:00,39.69,39.72,39.59,39.59,116600.0,18.5421,18.5561,18.4954,18.4954,116600.0
2012-01-17 12:00:00,39.61,39.64,39.58,39.61,57700.0,18.5047,18.5187,18.4907,18.5047,57700.0
2012-01-17 12:30:00,39.6,39.6,39.42,39.48,138800.0,18.5,18.5,18.4159,18.444,138800.0
2012-01-17 13:00:00,39.49,39.52,39.46,39.47,77500.0,18.4487,18.4627,18.4346,18.4393,77500.0
2012-01-17 13:30:00,39.47,39.57,39.44,39.57,60400.0,18.4393,18.486,18.4253,18.486,60400.0
2012-01-17 14:00:00,39.57,39.63,39.54,39.58,69900.0,18.486,18.5141,18.472,18.4907,69900.0
2012-01-17 14:30:00,39.58,39.59,39.42,39.45,83600.0,18.4907,18.4954,18.4159,18.43,83600.0
2012-01-17 15:00:00,39.45,39.46,39.31,39.35,147300.0,18.43,18.4346,18.3646,18.3832,147300.0
2012-01-17 15:30:00,39.35,39.48,39.32,39.44,273000.0,18.3832,18.444,18.3692,18.4253,273000.0
2012-01-18 09:30:00,39.6,39.93,39.52,39.86,178000.0,18.5,18.6542,18.4627,18.6215,178000.0
2012-01-18 10:00:00,39.87,39.95,39.8,39.88,114100.0,18.6262,18.6635,18.5935,18.6308,114100.0
2012-01-18 10:30:00,39.87,39.92,39.71,39.77,95900.0,18.6262,18.6495,18.5514,18.5795,95900.0
2012-01-18 11:00:00,39.77,39.89,39.68,39.69,123600.0,18.5795,18.6355,18.5374,18.5421,123600.0
2012-01-18 11:30:00,39.7,39.8,39.63,39.69,166600.0,18.5468,18.5935,18.5141,18.5421,166600.0
2012-01-18 12:00:00,39.7,39.85,39.7,39.84,57100.0,18.5468,18.6168,18.5468,18.6122,57100.0
2012-01-18 12:30:00,39.85,39.92,39.81,39.92,82000.0,18.6168,18.6495,18.5981,18.6495,82000.0
2012-01-18 13:00:00,39.92,39.94,39.87,39.9,54400.0,18.6495,18.6589,18.6262,18.6402,54400.0
2012-01-18 13:30:00,39.9,39.97,39.85,39.86,51100.0,18.6402,18.6729,18.6168,18.6215,51100.0
2012-01-18 14:00:00,39.87,39.93,39.86,39.93,34700.0,18.6262,18.6542,18.6215,18.6542,34700.0
2012-01-18 14:30:00,39.92,39.96,39.89,39.91,66200.0,18.6495,18.6682,18.6355,18.6449,66200.0
2012-01-18 15:00:00,39.92,40.0,39.9,39.99,95700.0,18.6495,18.6869,18.6402,18.6822,95700.0
2012-01-18 15:30:00,39.99,40.14,39.98,40.11,648200.0,18.6822,18.7523,18.6776,18.7383,648200.0
2012-01-19 09:30:00,41.07,41.16,40.97,41.16,409100.0,19.1868,19.2288,19.1401,19.2288,409100.0
2012-01-19 10:00:00,41.15,41.15,40.93,40.98,248400.0,19.2242,19.2242,19.1214,19.1447,248400.0
2012-01-19 10:30:00,40.98,41.19,40.92,41.16,240300.0,19.1447,19.2428,19.1167,19.2288,240300.0
2012-01-19 11:00:00,41.17,41.34,41.16,41.3,279100.0,19.2335,19.3129,19.2288,19.2942,279100.0
2012-01-19 11:30:00,41.29,41.46,41.26,41.39,425700.0,19.2896,19.369,19.2755,19.3363,425700.0
2012-01-19 12:00:00,41.39,41.41,41.27,41.3,95200.0,19.3363,19.3456,19.2802,19.2942,95200.0
2012-01-19 12:30:00,41.3,41.33,41.26,41.28,84700.0,19.2942,19.3082,19.2755,19.2849,84700.0
2012-01-19 13:00:00,41.27,41.37,41.27,41.37,61900.0,19.2802,19.3269,19.2802,19.3269,61900.0
2012-01-19 13:30:00,41.36,41.37,41.32,41.32,77200.0,19.3223,19.3269,19.3036,19.3036,77200.0
2012-01-19 14:00:00,41.32,41.38,41.28,41.29,93300.0,19.3036,19.3316,19.2849,19.2896,93300.0
2012-01-19 14:30:00,41.29,41.29,41.2,41.24,134800.0,19.2896,19.2896,19.2475,19.2662,134800.0
2012-01-19 15:00:00,41.24,41.36,41.24,41.33,210200.0,19.2662,19.3223,19.2662,19.3082,210200.0
2012-01-19 15:30:00,41.33,41.4,41.27,41.4,514700.0,19.3082,19.341,19.2802,19.341,514700.0
2012-01-20 09:30:00,42.04,42.14,41.92,42.03,301000.0,19.6399,19.6867,19.5839,19.6353,301000.0
2012-01-20 10:00:00,42.03,42.06,41.82,41.92,191000.0,19.6353,19.6493,19.5372,19.5839,191000.0
2012-01-20 10:30:00,41.92,42.02,41.92,42.0,193800.0,19.5839,19.6306,19.5839,19.6213,193800.0
2012-01-20 11:00:00,42.0,42.05,41.91,42.05,99900.0,19.6213,19.6446,19.5792,19.6446,99900.0
2012-01-20 11:30:00,42.05,42.07,42.0,42.07,186200.0,19.6446,19.654,19.6213,19.654,186200.0
2012-01-20 12:00:00,42.06,42.09,42.05,42.05,64200.0,19.6493,19.6633,19.6446,19.6446,64200.0
2012-01-20 12:30:00,42.06,42.09,42.02,42.06,83200.0,19.6493,19.6633,19.6306,19.6493,83200.0
2012-01-20 13:00:00,42.06,42.08,42.03,42.08,62400.0,19.6493,19.6586,19.6353,19.6586,62400.0
2012-01-20 13:30:00,42.07,42.08,42.02,42.07,74700.0,19.654,19.6586,19.6306,19.654,74700.0
2012-01-20 14:00:00,42.07,42.24,42.07,42.17,179400.0,19.654,19.7334,19.654,19.7007,179400.0
2012-01-20 14:30:00,42.16,42.17,42.11,42.17,106700.0,19.696,19.7007,19.6726,19.7007,106700.0
2012-01-20 15:00:00,42.16,42.31,42.15,42.29,221100.0,19.696,19.7661,19.6913,19.7567,221100.0
2012-01-20 15:30:00,42.29,42.43,42.23,42.42,467100.0,19.7567,19.8221,19.7287,19.8175,467100.0
2012-01-23 09:30:00,42.44,42.82,42.4,42.81,313400.0,19.8268,20.0043,19.8081,19.9997,313400.0
2012-01-23 10:00:00,42.8,42.83,42.68,42.68,137300.0,19.995,20.009,19.9389,19.9389,137300.0
2012-01-23 10:30:00,42.68,42.72,42.49,42.54,170000.0,19.9389,19.9576,19.8502,19.8735,170000.0
2012-01-23 11:00:00,42.54,42.55,42.38,42.38,104300.0,19.8735,19.8782,19.7988,19.7988,104300.0
2012-01-23 11:30:00,42.39,42.42,42.24,42.24,137600.0,19.8035,19.8175,19.7334,19.7334,137600.0
2012-01-23 12:00:00,42.25,42.25,42.1,42.18,62700.0,19.738,19.738,19.668,19.7053,62700.0
2012-01-23 12:30:00,42.19,42.25,42.16,42.2,44100.0,19.71,19.738,19.696,19.7147,44100.0
2012-01-23 13:00:00,42.18,42.26,42.16,42.26,53900.0,19.7053,19.7427,19.696,19.7427,53900.0
2012-01-23 13:30:00,42.25,42.29,42.23,42.28,38100.0,19.738,19.7567,19.7287,19.7521,38100.0
2012-01-23 14:00:00,42.28,42.28,42.21,42.25,36200.0,19.7521,19.7521,19.7194,19.738,36200.0
2012-01-23 14:30:00,42.24,42.27,42.19,42.25,62100.0,19.7334,19.7474,19.71,19.738,62100.0
2012-01-23 15:00:00,42.24,42.36,42.2,42.34,92000.0,19.7334,19.7894,19.7147,19.7801,92000.0
2012-01-23 15:30:00,42.35,42.38,42.3,42.34,142400.0,19.7848,19.7988,19.7614,19.7801,142400.0
2012-01-24 09:30:00,41.86,41.89,41.71,41.84,190600.0,19.5558,19.5699,19.4858,19.5465,190600.0
2012-01-24 10:00:00,41.83,42.01,41.75,41.97,134500.0,19.5418,19.6259,19.5045,19.6072,134500.0
2012-01-24 10:30:00,41.97,42.16,41.94,42.04,117300.0,19.6072,19.696,19.5932,19.6399,117300.0
2012-01-24 11:00:00,42.04,42.13,41.98,42.12,92800.0,19.6399,19.682,19.6119,19.6773,92800.0
2012-01-24 11:30:00,42.11,42.16,42.01,42.08,82700.0,19.6726,19.696,19.6259,19.6586,82700.0
2012-01-24 12:00:00,42.09,42.1,42.04,42.05,40000.0,19.6633,19.668,19.6399,19.6446,40000.0
2012-01-24 12:30:00,42.06,42.09,42.04,42.08,18900.0,19.6493,19.6633,19.6399,19.6586,18900.0
2012-01-24 13:00:00,42.08,42.08,42.02,42.05,33800.0,19.6586,19.6586,19.6306,19.6446,33800.0
2012-01-24 13:30:00,42.06,42.11,42.03,42.11,39200.0,19.6493,19.6726,19.6353,19.6726,39200.0
2012-01-24 14:00:00,42.1,42.18,42.1,42.15,53000.0,19.668,19.7053,19.668,19.6913,53000.0
2012-01-24 14:30:00,42.14,42.16,42.09,42.14,49600.0,19.6867,19.696,19.6633,19.6867,49600.0
2012-01-24 15:00:00,42.13,42.2,42.09,42.2,89000.0,19.682,19.7147,19.6633,19.7147,89000.0
2012-01-24 15:30:00,42.19,42.23,42.12,42.22,139900.0,19.71,19.7287,19.6773,19.724,139900.0
2012-01-25 09:30:00,41.63,41.65,41.33,41.45,800100.0,19.4484,19.4577,19.3082,19.3643,800100.0
2012-01-25 10:00:00,41.44,41.73,41.4,41.66,376200.0,19.3596,19.4951,19.341,19.4624,376200.0
2012-01-25 10:30:00,41.66,41.73,41.5,41.72,166600.0,19.4624,19.4951,19.3877,19.4904,166600.0
2012-01-25 11:00:00,41.73,41.79,41.65,41.7,108200.0,19.4951,19.5231,19.4577,19.4811,108200.0
2012-01-25 11:30:00,41.7,41.81,41.66,41.79,126100.0,19.4811,19.5325,19.4624,19.5231,126100.0
2012-01-25 12:00:00,41.79,41.81,41.68,41.78,111500.0,19.5231,19.5325,19.4718,19.5185,111500.0
2012-01-25 12:30:00,41.76,41.94,41.73,41.89,88400.0,19.5091,19.5932,19.4951,19.5699,88400.0
2012-01-25 13:00:00,41.89,42.15,41.88,42.12,139300.0,19.5699,19.6913,19.5652,19.6773,139300.0
2012-01-25 13:30:00,42.12,42.24,42.1,42.22,129000.0,19.6773,19.7334,19.668,19.724,129000.0
2012-01-25 14:00:00,42.21,42.21,41.95,41.96,185900.0,19.7194,19.7194,19.5979,19.6026,185900.0
2012-01-25 14:30:00,41.95,42.17,41.93,42.16,275000.0,19.5979,19.7007,19.5886,19.696,275000.0
2012-01-25 15:00:00,42.16,42.16,41.97,42.03,347700.0,19.696,19.696,19.6072,19.6353,347700.0
2012-01-25 15:30:00,42.03,42.14,42.02,42.03,600900.0,19.6353,19.6867,19.6306,19.6353,600900.0
2012-01-26 09:30:00,42.45,42.49,42.33,42.42,311500.0,19.8315,19.8502,19.7754,19.8175,311500.0
2012-01-26 10:00:00,42.42,42.48,42.29,42.3,117100.0,19.8175,19.8455,19.7567,19.7614,117100.0
2012-01-26 10:30:00,42.3,42.35,42.2,42.22,245400.0,19.7614,19.7848,19.7147,19.724,245400.0
2012-01-26 11:00:00,42.21,42.46,42.17,42.45,257500.0,19.7194,19.8362,19.7007,19.8315,257500.0
2012-01-26 11:30:00,42.44,42.47,42.36,42.38,189200.0,19.8268,19.8408,19.7894,19.7988,189200.0
2012-01-26 12:00:00,42.39,42.45,42.28,42.34,134100.0,19.8035,19.8315,19.7521,19.7801,134100.0
2012-01-26 12:30:00,42.34,42.39,42.33,42.37,76700.0,19.7801,19.8035,19.7754,19.7941,76700.0
2012-01-26 13:00:00,42.38,42.44,42.37,42.39,62500.0,19.7988,19.8268,19.7941,19.8035,62500.0
2012-01-26 13:30:00,42.39,42.42,42.24,42.3,266700.0,19.8035,19.8175,19.7334,19.7614,266700.0
2012-01-26 14:00:00,42.3,42.39,42.21,42.28,154300.0,19.7614,19.8035,19.7194,19.7521,154300.0
2012-01-26 14:30:00,42.27,42.28,42.16,42.21,98600.0,19.7474,19.7521,19.696,19.7194,98600.0
2012-01-26 15:00:00,42.21,42.21,42.11,42.13,192000.0,19.7194,19.7194,19.6726,19.682,192000.0
2012-01-26 15:30:00,42.13,42.26,42.13,42.18,361400.0,19.682,19.7427,19.682,19.7053,361400.0
2012-01-27 09:30:00,42.27,42.58,42.26,42.51,251900.0,19.7474,19.8922,19.7427,19.8595,251900.0
2012-01-27 10:00:00,42.52,42.53,42.32,42.47,155100.0,19.8642,19.8689,19.7707,19.8408,155100.0
2012-01-27 10:30:00,42.47,42.51,42.26,42.33,102900.0,19.8408,19.8595,19.7427,19.7754,102900.0
2012-01-27 11:00:00,42.34,42.6,42.34,42.48,152400.0,19.7801,19.9016,19.7801,19.8455,152400.0
2012-01-27 11:30:00,42.47,42.53,42.32,42.52,84000.0,19.8408,19.8689,19.7707,19.8642,84000.0
2012-01-27 12:00:00,42.51,42.55,42.42,42.48,120600.0,19.8595,19.8782,19.8175,19.8455,120600.0
2012-01-27 12:30:00,42.48,42.55,42.44,42.48,71700.0,19.8455,19.8782,19.8268,19.8455,71700.0
2012-01-27 13:00:00,42.48,42.58,42.45,42.54,62500.0,19.8455,19.8922,19.8315,19.8735,62500.0
2012-01-27 13:30:00,42.54,42.61,42.5,42.59,42500.0,19.8735,19.9062,19.8548,19.8969,42500.0
2012-01-27 14:00:00,42.59,42.6,42.48,42.53,54800.0,19.8969,19.9016,19.8455,19.8689,54800.0
2012-01-27 14:30:00,42.53,42.6,42.51,42.59,99800.0,19.8689,19.9016,19.8595,19.8969,99800.0
2012-01-27 15:00:00,42.58,42.7,42.54,42.68,74800.0,19.8922,19.9483,19.8735,19.9389,74800.0
2012-01-27 15:30:00,42.68,42.69,42.55,42.56,135800.0,19.9389,19.9436,19.8782,19.8829,135800.0
2012-01-30 09:30:00,41.3,41.39,41.2,41.3,373000.0,19.2942,19.3363,19.2475,19.2942,373000.0
2012-01-30 10:00:00,41.3,41.35,41.16,41.16,228700.0,19.2942,19.3176,19.2288,19.2288,228700.0
2012-01-30 10:30:00,41.16,41.37,41.15,41.33,169700.0,19.2288,19.3269,19.2242,19.3082,169700.0
2012-01-30 11:00:00,41.34,41.43,41.24,41.24,153100.0,19.3129,19.355,19.2662,19.2662,153100.0
2012-01-30 11:30:00,41.24,41.31,41.19,41.21,84400.0,19.2662,19.2989,19.2428,19.2522,84400.0
2012-01-30 12:00:00,41.22,41.28,41.21,41.27,50600.0,19.2569,19.2849,19.2522,19.2802,50600.0
2012-01-30 12:30:00,41.28,41.29,41.23,41.27,63200.0,19.2849,19.2896,19.2615,19.2802,63200.0
2012-01-30 13:00:00,41.28,41.29,41.16,41.2,114200.0,19.2849,19.2896,19.2288,19.2475,114200.0
2012-01-30 13:30:00,41.21,41.33,41.19,41.33,53100.0,19.2522,19.3082,19.2428,19.3082,53100.0
2012-01-30 14:00:00,41.32,41.42,41.29,41.36,107300.0,19.3036,19.3503,19.2896,19.3223,107300.0
2012-01-30 14:30:00,41.36,41.44,41.34,41.37,98200.0,19.3223,19.3596,19.3129,19.3269,98200.0
2012-01-30 15:00:00,41.37,41.37,41.31,41.35,121600.0,19.3269,19.3269,19.2989,19.3176,121600.0
2012-01-30 15:30:00,41.34,41.46,41.32,41.46,523600.0,19.3129,19.369,19.3036,19.369,523600.0
2012-01-31 09:30:00,41.98,42.01,41.74,41.87,223600.0,19.6119,19.6259,19.4998,19.5605,223600.0
2012-01-31 10:00:00,41.87,41.88,41.56,41.76,137800.0,19.5605,19.5652,19.4157,19.5091,137800.0
2012-01-31 10:30:00,41.77,41.77,41.54,41.68,104600.0,19.5138,19.5138,19.4064,19.4718,104600.0
2012-01-31 11:00:00,41.68,41.75,41.6,41.68,98200.0,19.4718,19.5045,19.4344,19.4718,98200.0
2012-01-31 11:30:00,41.67,41.74,41.65,41.73,48200.0,19.4671,19.4998,19.4577,19.4951,48200.0
2012-01-31 12:00:00,41.73,41.81,41.71,41.79,65500.0,19.4951,19.5325,19.4858,19.5231,65500.0
2012-01-31 12:30:00,41.79,41.82,41.76,41.77,35700.0,19.5231,19.5372,19.5091,19.5138,35700.0
2012-01-31 13:00:00,41.77,41.88,41.77,41.88,62900.0,19.5138,19.5652,19.5138,19.5652,62900.0
2012-01-31 13:30:00,41.87,41.89,41.8,41.81,136200.0,19.5605,19.5699,19.5278,19.5325,136200.0
2012-01-31 14:00:00,41.81,41.94,41.8,41.92,71900.0,19.5325,19.5932,19.5278,19.5839,71900.0
2012-01-31 14:30:00,41.93,41.93,41.82,41.87,57200.0,19.5886,19.5886,19.5372,19.5605,57200.0
2012-01-31 15:00:00,41.87,41.92,41.82,41.88,100100.0,19.5605,19.5839,19.5372,19.5652,100100.0
2012-01-31 15:30:00,41.87,41.9,41.77,41.8,217300.0,19.5605,19.5745,19.5138,19.5278,217300.0
2012-02-01 09:30:00,42.69,42.76,42.61,42.69,358700.0,19.9436,19.9763,19.9062,19.9436,358700.0
2012-02-01 10:00:00,42.66,43.02,42.6,43.0,279400.0,19.9296,20.0978,19.9016,20.0884,279400.0
2012-02-01 10:30:00,43.0,43.02,42.89,43.01,204500.0,20.0884,20.0978,20.037,20.0931,204500.0
2012-02-01 11:00:00,43.02,43.11,42.91,42.94,163600.0,20.0978,20.1398,20.0464,20.0604,163600.0
2012-02-01 11:30:00,42.94,42.98,42.89,42.92,105500.0,20.0604,20.0791,20.037,20.0511,105500.0
2012-02-01 12:00:00,42.92,42.99,42.9,42.96,51400.0,20.0511,20.0838,20.0417,20.0697,51400.0
2012-02-01 12:30:00,42.96,42.97,42.89,42.94,53300.0,20.0697,20.0744,20.037,20.0604,53300.0
2012-02-01 13:00:00,42.95,42.97,42.89,42.9,89000.0,20.0651,20.0744,20.037,20.0417,89000.0
2012-02-01 13:30:00,42.9,42.95,42.84,42.87,114600.0,20.0417,20.0651,20.0137,20.0277,114600.0
2012-02-01 14:00:00,42.87,42.97,42.85,42.96,89200.0,20.0277,20.0744,20.0184,20.0697,89200.0
2012-02-01 14:30:00,42.97,42.97,42.9,42.95,131300.0,20.0744,20.0744,20.0417,20.0651,131300.0
2012-02-01 15:00:00,42.95,42.98,42.87,42.88,172400.0,20.0651,20.0791,20.0277,20.0324,172400.0
2012-02-01 15:30:00,42.88,42.89,42.73,42.77,526000.0,20.0324,20.037,19.9623,19.981,526000.0
2012-02-02 09:30:00,43.02,43.05,42.81,42.96,121800.0,20.0978,20.1118,19.9997,20.0697,121800.0
2012-02-02 10:00:00,42.99,43.12,42.96,42.99,81700.0,20.0838,20.1445,20.0697,20.0838,81700.0
2012-02-02 10:30:00,42.98,43.18,42.98,43.1,148400.0,20.0791,20.1725,20.0791,20.1351,148400.0
2012-02-02 11:00:00,43.11,43.18,43.05,43.07,88300.0,20.1398,20.1725,20.1118,20.1211,88300.0
2012-02-02 11:30:00,43.07,43.12,43.01,43.05,74800.0,20.1211,20.1445,20.0931,20.1118,74800.0
2012-02-02 12:00:00,43.04,43.09,42.98,43.04,87400.0,20.1071,20.1305,20.0791,20.1071,87400.0
2012-02-02 12:30:00,43.04,43.1,42.99,43.1,55700.0,20.1071,20.1351,20.0838,20.1351,55700.0
2012-02-02 13:00:00,43.1,43.14,43.05,43.05,56000.0,20.1351,20.1538,20.1118,20.1118,56000.0
2012-02-02 13:30:00,43.05,43.18,43.05,43.16,59500.0,20.1118,20.1725,20.1118,20.1632,59500.0
2012-02-02 14:00:00,43.15,43.18,43.13,43.14,32800.0,20.1585,20.1725,20.1492,20.1538,32800.0
2012-02-02 14:30:00,43.14,43.17,43.06,43.11,88000.0,20.1538,20.1678,20.1165,20.1398,88000.0
2012-02-02 15:00:00,43.1,43.17,43.1,43.11,96700.0,20.1351,20.1678,20.1351,20.1398,96700.0
2012-02-02 15:30:00,43.11,43.18,43.09,43.18,283500.0,20.1398,20.1725,20.1305,20.1725,283500.0
2012-02-03 09:30:00,43.96,44.01,43.81,43.9,225900.0,20.5369,20.5603,20.4668,20.5089,225900.0
2012-02-03 10:00:00,43.9,44.25,43.9,44.17,228000.0,20.5089,20.6724,20.5089,20.635,228000.0
2012-02-03 10:30:00,44.18,44.27,44.18,44.2,129100.0,20.6397,20.6817,20.6397,20.649,129100.0
2012-02-03 11:00:00,44.2,44.21,44.08,44.19,105900.0,20.649,20.6537,20.593,20.6444,105900.0
2012-02-03 11:30:00,44.18,44.2,44.0,44.02,101300.0,20.6397,20.649,20.5556,20.5649,101300.0
2012-02-03 12:00:00,43.99,44.06,43.99,44.06,52900.0,20.5509,20.5836,20.5509,20.5836,52900.0
2012-02-03 12:30:00,44.06,44.28,44.05,44.24,124100.0,20.5836,20.6864,20.579,20.6677,124100.0
2012-02-03 13:00:00,44.24,44.28,44.23,44.27,72000.0,20.6677,20.6864,20.663,20.6817,72000.0
2012-02-03 13:30:00,44.26,44.27,44.2,44.26,81300.0,20.6771,20.6817,20.649,20.6771,81300.0
2012-02-03 14:00:00,44.26,44.35,44.25,44.34,106900.0,20.6771,20.7191,20.6724,20.7144,106900.0
2012-02-03 14:30:00,44.34,44.38,44.31,44.38,151100.0,20.7144,20.7331,20.7004,20.7331,151100.0
2012-02-03 15:00:00,44.38,44.39,44.34,44.37,204400.0,20.7331,20.7378,20.7144,20.7285,204400.0
2012-02-03 15:30:00,44.38,44.4,44.25,44.36,537100.0,20.7331,20.7425,20.6724,20.7238,537100.0
2012-02-06 09:30:00,43.95,44.08,43.9,44.0,90000.0,20.5322,20.593,20.5089,20.5556,90000.0
2012-02-06 10:00:00,44.0,44.12,43.99,44.09,62300.0,20.5556,20.6117,20.5509,20.5976,62300.0
2012-02-06 10:30:00,44.08,44.14,43.98,44.09,70700.0,20.593,20.621,20.5463,20.5976,70700.0
2012-02-06 11:00:00,44.1,44.19,43.99,44.05,92300.0,20.6023,20.6444,20.5509,20.579,92300.0
2012-02-06 11:30:00,44.08,44.08,44.0,44.03,45300.0,20.593,20.593,20.5556,20.5696,45300.0
2012-02-06 12:00:00,44.08,44.12,44.01,44.1,28900.0,20.593,20.6117,20.5603,20.6023,28900.0
2012-02-06 12:30:00,44.08,44.15,44.06,44.12,23300.0,20.593,20.6257,20.5836,20.6117,23300.0
2012-02-06 13:00:00,44.12,44.15,44.05,44.05,25900.0,20.6117,20.6257,20.579,20.579,25900.0
2012-02-06 13:30:00,44.05,44.1,43.98,44.0,31800.0,20.579,20.6023,20.5463,20.5556,31800.0
2012-02-06 14:00:00,44.01,44.07,43.99,44.06,27100.0,20.5603,20.5883,20.5509,20.5836,27100.0
2012-02-06 14:30:00,44.07,44.1,43.96,44.04,134000.0,20.5883,20.6023,20.5369,20.5743,134000.0
2012-02-06 15:00:00,44.04,44.1,44.02,44.06,32900.0,20.5743,20.6023,20.5649,20.5836,32900.0
2012-02-06 15:30:00,44.06,44.13,44.05,44.07,140000.0,20.5836,20.6163,20.579,20.5883,140000.0
2012-02-07 09:30:00,44.24,44.32,44.21,44.32,247500.0,20.6677,20.7051,20.6537,20.7051,247500.0
2012-02-07 10:00:00,44.32,44.35,44.18,44.29,108300.0,20.7051,20.7191,20.6397,20.6911,108300.0
2012-02-07 10:30:00,44.29,44.58,44.27,44.57,268000.0,20.6911,20.8266,20.6817,20.8219,268000.0
2012-02-07 11:00:00,44.56,44.72,44.55,44.58,141800.0,20.8172,20.892,20.8125,20.8266,141800.0
2012-02-07 11:30:00,44.58,44.62,44.49,44.49,53100.0,20.8266,20.8452,20.7845,20.7845,53100.0
2012-02-07 12:00:00,44.5,44.54,44.47,44.5,52500.0,20.7892,20.8079,20.7752,20.7892,52500.0
2012-02-07 12:30:00,44.5,44.5,44.48,44.5,67500.0,20.7892,20.7892,20.7798,20.7892,67500.0
2012-02-07 13:00:00,44.49,44.51,44.41,44.44,136600.0,20.7845,20.7939,20.7471,20.7612,136600.0
2012-02-07 13:30:00,44.44,44.53,44.42,44.48,63400.0,20.7612,20.8032,20.7518,20.7798,63400.0
2012-02-07 14:00:00,44.47,44.49,44.39,44.4,44700.0,20.7752,20.7845,20.7378,20.7425,44700.0
2012-02-07 14:30:00,44.39,44.43,44.32,44.36,126700.0,20.7378,20.7565,20.7051,20.7238,126700.0
2012-02-07 15:00:00,44.36,44.53,44.36,44.52,161500.0,20.7238,20.8032,20.7238,20.7985,161500.0
2012-02-07 15:30:00,44.52,44.52,44.4,44.45,382600.0,20.7985,20.7985,20.7425,20.7658,382600.0
2012-02-08 09:30:00,44.75,44.81,44.59,44.66,152400.0,20.906,20.934,20.8312,20.8639,152400.0
2012-02-08 10:00:00,44.65,44.87,44.65,44.82,105400.0,20.8593,20.962,20.8593,20.9387,105400.0
2012-02-08 10:30:00,44.81,44.83,44.59,44.7,204100.0,20.934,20.9434,20.8312,20.8826,204100.0
2012-02-08 11:00:00,44.69,44.71,44.45,44.62,543500.0,20.8779,20.8873,20.7658,20.8452,543500.0
2012-02-08 11:30:00,44.61,44.74,44.59,44.7,135600.0,20.8406,20.9013,20.8312,20.8826,135600.0
2012-02-08 12:00:00,44.69,44.74,44.67,44.74,32300.0,20.8779,20.9013,20.8686,20.9013,32300.0
2012-02-08 12:30:00,44.74,44.87,44.74,44.87,53600.0,20.9013,20.962,20.9013,20.962,53600.0
2012-02-08 13:00:00,44.86,44.9,44.78,44.9,32100.0,20.9574,20.9761,20.92,20.9761,32100.0
2012-02-08 13:30:00,44.9,44.92,44.84,44.85,145000.0,20.9761,20.9854,20.948,20.9527,145000.0
2012-02-08 14:00:00,44.85,44.94,44.82,44.89,165300.0,20.9527,20.9947,20.9387,20.9714,165300.0
2012-02-08 14:30:00,44.89,44.93,44.87,44.88,73300.0,20.9714,20.9901,20.962,20.9667,73300.0
2012-02-08 15:00:00,44.87,44.88,44.84,44.87,82600.0,20.962,20.9667,20.948,20.962,82600.0
2012-02-08 15:30:00,44.88,44.95,44.82,44.94,197400.0,20.9667,20.9994,20.9387,20.9947,197400.0
2012-02-09 09:30:00,45.37,45.41,45.06,45.19,261800.0,21.1956,21.2143,21.0508,21.1115,261800.0
2012-02-09 10:00:00,45.17,45.18,44.89,44.99,278600.0,21.1022,21.1069,20.9714,21.0181,278600.0
2012-02-09 10:30:00,44.99,45.05,44.89,45.01,189600.0,21.0181,21.0461,20.9714,21.0274,189600.0
2012-02-09 11:00:00,45.0,45.05,44.87,44.9,122800.0,21.0228,21.0461,20.962,20.9761,122800.0
2012-02-09 11:30:00,44.91,45.05,44.89,45.02,139900.0,20.9807,21.0461,20.9714,21.0321,139900.0
2012-02-09 12:00:00,45.01,45.08,44.91,44.92,40800.0,21.0274,21.0601,20.9807,20.9854,40800.0
2012-02-09 12:30:00,44.91,45.03,44.89,45.01,32200.0,20.9807,21.0368,20.9714,21.0274,32200.0
2012-02-09 13:00:00,45.02,45.04,44.93,44.99,28500.0,21.0321,21.0415,20.9901,21.0181,28500.0
2012-02-09 13:30:00,45.0,45.0,44.9,44.94,63400.0,21.0228,21.0228,20.9761,20.9947,63400.0
2012-02-09 14:00:00,44.93,44.99,44.89,44.91,42600.0,20.9901,21.0181,20.9714,20.9807,42600.0
2012-02-09 14:30:00,44.91,44.94,44.88,44.9,59600.0,20.9807,20.9947,20.9667,20.9761,59600.0
2012-02-09 15:00:00,44.9,44.98,44.88,44.96,73400.0,20.9761,21.0134,20.9667,21.0041,73400.0
2012-02-09 15:30:00,44.96,44.97,44.88,44.92,158700.0,21.0041,21.0088,20.9667,20.9854,158700.0
2012-02-10 09:30:00,43.98,43.98,43.77,43.83,202900.0,20.5463,20.5463,20.4481,20.4762,202900.0
2012-02-10 10:00:00,43.84,43.87,43.75,43.84,200300.0,20.4809,20.4949,20.4388,20.4809,200300.0
2012-02-10 10:30:00,43.83,43.86,43.72,43.8,183600.0,20.4762,20.4902,20.4248,20.4622,183600.0
2012-02-10 11:00:00,43.79,43.89,43.75,43.75,92400.0,20.4575,20.5042,20.4388,20.4388,92400.0
2012-02-10 11:30:00,43.75,43.97,43.74,43.92,110100.0,20.4388,20.5416,20.4341,20.5182,110100.0
2012-02-10 12:00:00,43.93,43.97,43.87,43.92,48300.0,20.5229,20.5416,20.4949,20.5182,48300.0
2012-02-10 12:30:00,43.92,44.02,43.91,44.02,55200.0,20.5182,20.5649,20.5136,20.5649,55200.0
2012-02-10 13:00:00,44.02,44.02,43.95,43.95,41900.0,20.5649,20.5649,20.5322,20.5322,41900.0
2012-02-10 13:30:00,43.94,43.95,43.83,43.83,51200.0,20.5276,20.5322,20.4762,20.4762,51200.0
2012-02-10 14:00:00,43.84,43.93,43.84,43.91,42300.0,20.4809,20.5229,20.4809,20.5136,42300.0
2012-02-10 14:30:00,43.91,43.93,43.83,43.88,105900.0,20.5136,20.5229,20.4762,20.4995,105900.0
2012-02-10 15:00:00,43.88,43.88,43.77,43.83,96300.0,20.4995,20.4995,20.4481,20.4762,96300.0
2012-02-10 15:30:00,43.84,43.94,43.81,43.91,313700.0,20.4809,20.5276,20.4668,20.5136,313700.0
2012-02-13 09:30:00,44.54,44.6,44.44,44.51,287800.0,20.8079,20.8359,20.7612,20.7939,287800.0
2012-02-13 10:00:00,44.5,44.52,44.36,44.42,107100.0,20.7892,20.7985,20.7238,20.7518,107100.0
2012-02-13 10:30:00,44.42,44.44,44.29,44.4,85100.0,20.7518,20.7612,20.6911,20.7425,85100.0
2012-02-13 11:00:00,44.4,44.44,44.26,44.33,122000.0,20.7425,20.7612,20.6771,20.7098,122000.0
2012-02-13 11:30:00,44.32,44.55,44.32,44.54,142000.0,20.7051,20.8125,20.7051,20.8079,142000.0
2012-02-13 12:00:00,44.54,44.56,44.49,44.5,46100.0,20.8079,20.8172,20.7845,20.7892,46100.0
2012-02-13 12:30:00,44.49,44.56,44.48,44.56,60300.0,20.7845,20.8172,20.7798,20.8172,60300.0
2012-02-13 13:00:00,44.56,44.61,44.56,44.57,62800.0,20.8172,20.8406,20.8172,20.8219,62800.0
2012-02-13 13:30:00,44.58,44.63,44.57,44.58,51800.0,20.8266,20.8499,20.8219,20.8266,51800.0
2012-02-13 14:00:00,44.58,44.61,44.57,44.59,42600.0,20.8266,20.8406,20.8219,20.8312,42600.0
2012-02-13 14:30:00,44.59,44.6,44.55,44.55,71800.0,20.8312,20.8359,20.8125,20.8125,71800.0
2012-02-13 15:00:00,44.55,44.57,44.53,44.55,55000.0,20.8125,20.8219,20.8032,20.8125,55000.0
2012-02-13 15:30:00,44.54,44.58,44.48,44.58,247400.0,20.8079,20.8266,20.7798,20.8266,247400.0
2012-02-14 09:30:00,44.05,44.17,43.95,43.97,100900.0,20.579,20.635,20.5322,20.5416,100900.0
2012-02-14 10:00:00,44.0,44.0,43.72,43.93,153300.0,20.5556,20.5556,20.4248,20.5229,153300.0
2012-02-14 10:30:00,43.91,44.0,43.8,43.83,79300.0,20.5136,20.5556,20.4622,20.4762,79300.0
2012-02-14 11:00:00,43.84,44.08,43.81,44.07,99800.0,20.4809,20.593,20.4668,20.5883,99800.0
2012-02-14 11:30:00,44.05,44.1,43.99,44.07,84600.0,20.579,20.6023,20.5509,20.5883,84600.0
2012-02-14 12:00:00,44.07,44.1,44.05,44.08,20600.0,20.5883,20.6023,20.579,20.593,20600.0
2012-02-14 12:30:00,44.08,44.1,43.97,43.99,49100.0,20.593,20.6023,20.5416,20.5509,49100.0
2012-02-14 13:00:00,43.99,43.99,43.91,43.93,32600.0,20.5509,20.5509,20.5136,20.5229,32600.0
2012-02-14 13:30:00,43.94,44.0,43.88,43.92,97500.0,20.5276,20.5556,20.4995,20.5182,97500.0
2012-02-14 14:00:00,43.93,43.97,43.83,43.84,79700.0,20.5229,20.5416,20.4762,20.4809,79700.0
2012-02-14 14:30:00,43.83,43.86,43.78,43.86,59400.0,20.4762,20.4902,20.4528,20.4902,59400.0
2012-02-14 15:00:00,43.86,43.91,43.74,43.74,75300.0,20.4902,20.5136,20.4341,20.4341,75300.0
2012-02-14 15:30:00,43.73,44.09,43.72,44.07,258500.0,20.4295,20.5976,20.4248,20.5883,258500.0
2012-02-15 09:30:00,45.06,45.07,44.82,45.0,361800.0,21.0508,21.0555,20.9387,21.0228,361800.0
2012-02-15 10:00:00,45.0,45.06,44.79,44.89,164300.0,21.0228,21.0508,20.9247,20.9714,164300.0
2012-02-15 10:30:00,44.89,45.05,44.87,44.92,155300.0,20.9714,21.0461,20.962,20.9854,155300.0
2012-02-15 11:00:00,44.93,45.21,44.91,45.18,175900.0,20.9901,21.1209,20.9807,21.1069,175900.0
2012-02-15 11:30:00,45.17,45.2,45.1,45.14,138400.0,21.1022,21.1162,21.0695,21.0882,138400.0
2012-02-15 12:00:00,45.15,45.17,45.12,45.12,55100.0,21.0928,21.1022,21.0788,21.0788,55100.0
2012-02-15 12:30:00,45.13,45.13,44.9,44.94,98300.0,21.0835,21.0835,20.9761,20.9947,98300.0
2012-02-15 13:00:00,44.93,44.98,44.84,44.98,169000.0,20.9901,21.0134,20.948,21.0134,169000.0
2012-02-15 13:30:00,44.99,45.04,44.94,45.02,99700.0,21.0181,21.0415,20.9947,21.0321,99700.0
2012-02-15 14:00:00,45.02,45.05,44.86,44.98,127900.0,21.0321,21.0461,20.9574,21.0134,127900.0
2012-02-15 14:30:00,44.98,44.99,44.79,44.79,164900.0,21.0134,21.0181,20.9247,20.9247,164900.0
2012-02-15 15:00:00,44.8,44.91,44.77,44.86,121400.0,20.9293,20.9807,20.9153,20.9574,121400.0
2012-02-15 15:30:00,44.87,44.95,44.83,44.87,348600.0,20.962,20.9994,20.9434,20.962,348600.0
2012-02-16 09:30:00,44.83,44.93,44.73,44.8,117000.0,20.9434,20.9901,20.8966,20.9293,117000.0
2012-02-16 10:00:00,44.8,45.13,44.8,45.12,221800.0,20.9293,21.0835,20.9293,21.0788,221800.0
2012-02-16 10:30:00,45.12,45.19,45.02,45.02,95600.0,21.0788,21.1115,21.0321,21.0321,95600.0
2012-02-16 11:00:00,45.02,45.14,45.02,45.11,143900.0,21.0321,21.0882,21.0321,21.0742,143900.0
2012-02-16 11:30:00,45.1,45.34,45.05,45.32,87700.0,21.0695,21.1816,21.0461,21.1723,87700.0
2012-02-16 12:00:00,45.32,45.35,45.26,45.32,84700.0,21.1723,21.1863,21.1442,21.1723,84700.0
2012-02-16 12:30:00,45.31,45.36,45.29,45.36,75600.0,21.1676,21.191,21.1583,21.191,75600.0
2012-02-16 13:00:00,45.36,45.45,45.36,45.39,84600.0,21.191,21.233,21.191,21.205,84600.0
2012-02-16 13:30:00,45.39,45.45,45.37,45.41,84600.0,21.205,21.233,21.1956,21.2143,84600.0
2012-02-16 14:00:00,45.4,45.42,45.37,45.41,61000.0,21.2096,21.219,21.1956,21.2143,61000.0
2012-02-16 14:30:00,45.41,45.45,45.39,45.44,123800.0,21.2143,21.233,21.205,21.2283,123800.0
2012-02-16 15:00:00,45.45,45.46,45.38,45.41,136400.0,21.233,21.2377,21.2003,21.2143,136400.0
2012-02-16 15:30:00,45.42,45.49,45.4,45.41,368200.0,21.219,21.2517,21.2096,21.2143,368200.0
2012-02-17 09:30:00,46.02,46.02,45.74,45.82,215200.0,21.4993,21.4993,21.3685,21.4059,215200.0
2012-02-17 10:00:00,45.8,45.8,45.64,45.72,137000.0,21.3965,21.3965,21.3218,21.3591,137000.0
2012-02-17 10:30:00,45.73,45.75,45.66,45.71,112100.0,21.3638,21.3732,21.3311,21.3545,112100.0
2012-02-17 11:00:00,45.72,45.72,45.61,45.67,155100.0,21.3591,21.3591,21.3077,21.3358,155100.0
2012-02-17 11:30:00,45.68,45.7,45.61,45.66,88900.0,21.3404,21.3498,21.3077,21.3311,88900.0
2012-02-17 12:00:00,45.66,45.71,45.66,45.69,26900.0,21.3311,21.3545,21.3311,21.3451,26900.0
2012-02-17 12:30:00,45.69,45.7,45.65,45.7,47300.0,21.3451,21.3498,21.3264,21.3498,47300.0
2012-02-17 13:00:00,45.7,45.87,45.7,45.82,109900.0,21.3498,21.4292,21.3498,21.4059,109900.0
2012-02-17 13:30:00,45.81,45.88,45.81,45.87,56800.0,21.4012,21.4339,21.4012,21.4292,56800.0
2012-02-17 14:00:00,45.87,45.88,45.8,45.82,85900.0,21.4292,21.4339,21.3965,21.4059,85900.0
2012-02-17 14:30:00,45.81,45.86,45.78,45.81,73600.0,21.4012,21.4245,21.3872,21.4012,73600.0
2012-02-17 15:00:00,45.81,45.86,45.79,45.83,89700.0,21.4012,21.4245,21.3918,21.4105,89700.0
2012-02-17 15:30:00,45.83,45.86,45.77,45.8,189100.0,21.4105,21.4245,21.3825,21.3965,189100.0
2012-02-21 09:30:00,45.71,45.75,45.53,45.6,111100.0,21.3545,21.3732,21.2704,21.3031,111100.0
2012-02-21 10:00:00,45.6,45.75,45.53,45.75,93300.0,21.3031,21.3732,21.2704,21.3732,93300.0
2012-02-21 10:30:00,45.76,45.89,45.75,45.86,71200.0,21.3778,21.4386,21.3732,21.4245,71200.0
2012-02-21 11:00:00,45.87,45.89,45.67,45.68,109500.0,21.4292,21.4386,21.3358,21.3404,109500.0
2012-02-21 11:30:00,45.69,45.82,45.69,45.81,94500.0,21.3451,21.4059,21.3451,21.4012,94500.0
2012-02-21 12:00:00,45.81,45.87,45.79,45.82,40800.0,21.4012,21.4292,21.3918,21.4059,40800.0
2012-02-21 12:30:00,45.82,45.84,45.71,45.73,45800.0,21.4059,21.4152,21.3545,21.3638,45800.0
2012-02-21 13:00:00,45.73,45.74,45.67,45.68,53800.0,21.3638,21.3685,21.3358,21.3404,53800.0
2012-02-21 13:30:00,45.67,45.73,45.61,45.64,58000.0,21.3358,21.3638,21.3077,21.3218,58000.0
2012-02-21 14:00:00,45.64,45.66,45.56,45.58,53600.0,21.3218,21.3311,21.2844,21.2937,53600.0
2012-02-21 14:30:00,45.59,45.61,45.51,45.56,163000.0,21.2984,21.3077,21.261,21.2844,163000.0
2012-02-21 15:00:00,45.57,45.63,45.5,45.54,123300.0,21.2891,21.3171,21.2564,21.275,123300.0
2012-02-21 15:30:00,45.55,45.66,45.49,45.64,251400.0,21.2797,21.3311,21.2517,21.3218,251400.0
2012-02-22 09:30:00,45.21,45.34,45.15,45.27,124000.0,21.1209,21.1816,21.0928,21.1489,124000.0
2012-02-22 10:00:00,45.26,45.28,45.14,45.18,144200.0,21.1442,21.1536,21.0882,21.1069,144200.0
2012-02-22 10:30:00,45.18,45.21,45.08,45.15,83000.0,21.1069,21.1209,21.0601,21.0928,83000.0
2012-02-22 11:00:00,45.15,45.19,45.08,45.18,240100.0,21.0928,21.1115,21.0601,21.1069,240100.0
2012-02-22 11:30:00,45.17,45.17,44.95,45.01,141700.0,21.1022,21.1022,20.9994,21.0274,141700.0
2012-02-22 12:00:00,45.01,45.08,44.98,45.07,40600.0,21.0274,21.0601,21.0134,21.0555,40600.0
2012-02-22 12:30:00,45.07,45.15,45.05,45.12,42800.0,21.0555,21.0928,21.0461,21.0788,42800.0
2012-02-22 13:00:00,45.11,45.23,45.11,45.18,56700.0,21.0742,21.1302,21.0742,21.1069,56700.0
2012-02-22 13:30:00,45.17,45.22,45.13,45.19,36200.0,21.1022,21.1256,21.0835,21.1115,36200.0
2012-02-22 14:00:00,45.19,45.19,45.12,45.13,58700.0,21.1115,21.1115,21.0788,21.0835,58700.0
2012-02-22 14:30:00,45.13,45.21,45.12,45.19,147700.0,21.0835,21.1209,21.0788,21.1115,147700.0
2012-02-22 15:00:00,45.19,45.25,45.16,45.21,156700.0,21.1115,21.1396,21.0975,21.1209,156700.0
2012-02-22 15:30:00,45.21,45.25,45.15,45.21,335900.0,21.1209,21.1396,21.0928,21.1209,335900.0
2012-02-23 09:30:00,44.95,45.02,44.78,44.94,414400.0,20.9994,21.0321,20.92,20.9947,414400.0
2012-02-23 10:00:00,44.94,45.16,44.93,45.03,248500.0,20.9947,21.0975,20.9901,21.0368,248500.0
2012-02-23 10:30:00,45.02,45.24,44.96,45.15,139600.0,21.0321,21.1349,21.0041,21.0928,139600.0
2012-02-23 11:00:00,45.16,45.23,45.1,45.14,246500.0,21.0975,21.1302,21.0695,21.0882,246500.0
2012-02-23 11:30:00,45.15,45.22,45.12,45.22,108700.0,21.0928,21.1256,21.0788,21.1256,108700.0
2012-02-23 12:00:00,45.22,45.28,45.19,45.27,66300.0,21.1256,21.1536,21.1115,21.1489,66300.0
2012-02-23 12:30:00,45.28,45.31,45.23,45.27,53400.0,21.1536,21.1676,21.1302,21.1489,53400.0
2012-02-23 13:00:00,45.28,45.28,45.21,45.22,45700.0,21.1536,21.1536,21.1209,21.1256,45700.0
2012-02-23 13:30:00,45.22,45.29,45.18,45.26,46800.0,21.1256,21.1583,21.1069,21.1442,46800.0
2012-02-23 14:00:00,45.27,45.27,45.21,45.26,104400.0,21.1489,21.1489,21.1209,21.1442,104400.0
2012-02-23 14:30:00,45.26,45.3,45.2,45.25,80100.0,21.1442,21.1629,21.1162,21.1396,80100.0
2012-02-23 15:00:00,45.25,45.35,45.24,45.33,74900.0,21.1396,21.1863,21.1349,21.1769,74900.0
2012-02-23 15:30:00,45.33,45.37,45.25,45.35,228400.0,21.1769,21.1956,21.1396,21.1863,228400.0
2012-02-24 09:30:00,45.32,45.59,45.29,45.55,112700.0,21.1723,21.2984,21.1583,21.2797,112700.0
2012-02-24 10:00:00,45.57,45.63,45.45,45.5,110200.0,21.2891,21.3171,21.233,21.2564,110200.0
2012-02-24 10:30:00,45.51,45.6,45.45,45.48,104700.0,21.261,21.3031,21.233,21.247,104700.0
2012-02-24 11:00:00,45.48,45.55,45.48,45.54,78000.0,21.247,21.2797,21.247,21.275,78000.0
2012-02-24 11:30:00,45.55,45.69,45.53,45.68,114400.0,21.2797,21.3451,21.2704,21.3404,114400.0
2012-02-24 12:00:00,45.68,45.71,45.64,45.68,64700.0,21.3404,21.3545,21.3218,21.3404,64700.0
2012-02-24 12:30:00,45.7,45.73,45.68,45.71,29200.0,21.3498,21.3638,21.3404,21.3545,29200.0
2012-02-24 13:00:00,45.71,45.77,45.68,45.68,42500.0,21.3545,21.3825,21.3404,21.3404,42500.0
2012-02-24 13:30:00,45.68,45.69,45.6,45.63,39000.0,21.3404,21.3451,21.3031,21.3171,39000.0
2012-02-24 14:00:00,45.63,45.65,45.56,45.56,33600.0,21.3171,21.3264,21.2844,21.2844,33600.0
2012-02-24 14:30:00,45.56,45.59,45.5,45.58,64100.0,21.2844,21.2984,21.2564,21.2937,64100.0
2012-02-24 15:00:00,45.58,45.6,45.5,45.5,137000.0,21.2937,21.3031,21.2564,21.2564,137000.0
2012-02-24 15:30:00,45.5,45.58,45.48,45.58,268700.0,21.2564,21.2937,21.247,21.2937,268700.0
2012-02-27 09:30:00,43.68,43.73,43.31,43.48,810900.0,20.4061,20.4295,20.2333,20.3127,810900.0
2012-02-27 10:00:00,43.48,43.6,43.47,43.57,358800.0,20.3127,20.3687,20.308,20.3547,358800.0
2012-02-27 10:30:00,43.57,43.65,43.41,43.53,319200.0,20.3547,20.3921,20.28,20.336,319200.0
2012-02-27 11:00:00,43.53,43.77,43.48,43.69,272400.0,20.336,20.4481,20.3127,20.4108,272400.0
2012-02-27 11:30:00,43.69,43.87,43.69,43.87,239400.0,20.4108,20.4949,20.4108,20.4949,239400.0
2012-02-27 12:00:00,43.86,43.92,43.8,43.84,101400.0,20.4902,20.5182,20.4622,20.4809,101400.0
2012-02-27 12:30:00,43.84,43.91,43.8,43.86,97600.0,20.4809,20.5136,20.4622,20.4902,97600.0
2012-02-27 13:00:00,43.87,43.9,43.81,43.86,53800.0,20.4949,20.5089,20.4668,20.4902,53800.0
2012-02-27 13:30:00,43.85,43.89,43.78,43.82,98000.0,20.4855,20.5042,20.4528,20.4715,98000.0
2012-02-27 14:00:00,43.81,43.87,43.8,43.8,56900.0,20.4668,20.4949,20.4622,20.4622,56900.0
2012-02-27 14:30:00,43.8,43.83,43.75,43.83,91500.0,20.4622,20.4762,20.4388,20.4762,91500.0
2012-02-27 15:00:00,43.82,43.92,43.82,43.89,180400.0,20.4715,20.5182,20.4715,20.5042,180400.0
2012-02-27 15:30:00,43.89,43.98,43.87,43.94,435000.0,20.5042,20.5463,20.4949,20.5276,435000.0
2012-02-28 09:30:00,44.12,44.27,44.0,44.27,361500.0,20.6117,20.6817,20.5556,20.6817,361500.0
2012-02-28 10:00:00,44.27,44.37,44.06,44.15,262700.0,20.6817,20.7285,20.5836,20.6257,262700.0
2012-02-28 10:30:00,44.15,44.36,44.15,44.35,168300.0,20.6257,20.7238,20.6257,20.7191,168300.0
2012-02-28 11:00:00,44.34,44.48,44.31,44.47,150600.0,20.7144,20.7798,20.7004,20.7752,150600.0
2012-02-28 11:30:00,44.47,44.52,44.43,44.51,223900.0,20.7752,20.7985,20.7565,20.7939,223900.0
2012-02-28 12:00:00,44.52,44.56,44.47,44.51,91700.0,20.7985,20.8172,20.7752,20.7939,91700.0
2012-02-28 12:30:00,44.51,44.57,44.51,44.56,67800.0,20.7939,20.8219,20.7939,20.8172,67800.0
2012-02-28 13:00:00,44.56,44.6,44.54,44.59,49200.0,20.8172,20.8359,20.8079,20.8312,49200.0
2012-02-28 13:30:00,44.58,44.6,44.48,44.51,159800.0,20.8266,20.8359,20.7798,20.7939,159800.0
2012-02-28 14:00:00,44.51,44.61,44.51,44.57,153000.0,20.7939,20.8406,20.7939,20.8219,153000.0
2012-02-28 14:30:00,44.57,44.7,44.55,44.68,229600.0,20.8219,20.8826,20.8125,20.8733,229600.0
2012-02-28 15:00:00,44.69,44.74,44.65,44.71,209700.0,20.8779,20.9013,20.8593,20.8873,209700.0
2012-02-28 15:30:00,44.71,44.8,44.69,44.74,315800.0,20.8873,20.9293,20.8779,20.9013,315800.0
2012-02-29 09:30:00,44.82,45.01,44.8,44.99,233500.0,20.9387,21.0274,20.9293,21.0181,233500.0
2012-02-29 10:00:00,44.99,45.05,44.76,44.8,420100.0,21.0181,21.0461,20.9107,20.9293,420100.0
2012-02-29 10:30:00,44.78,44.79,44.31,44.59,580800.0,20.92,20.9247,20.7004,20.8312,580800.0
2012-02-29 11:00:00,44.59,44.66,44.28,44.28,303800.0,20.8312,20.8639,20.6864,20.6864,303800.0
2012-02-29 11:30:00,44.28,44.44,44.25,44.42,195200.0,20.6864,20.7612,20.6724,20.7518,195200.0
2012-02-29 12:00:00,44.42,44.55,44.39,44.53,139600.0,20.7518,20.8125,20.7378,20.8032,139600.0
2012-02-29 12:30:00,44.54,44.55,44.42,44.48,121600.0,20.8079,20.8125,20.7518,20.7798,121600.0
2012-02-29 13:00:00,44.48,44.52,44.42,44.48,133200.0,20.7798,20.7985,20.7518,20.7798,133200.0
2012-02-29 13:30:00,44.47,44.6,44.45,44.59,118900.0,20.7752,20.8359,20.7658,20.8312,118900.0
2012-02-29 14:00:00,44.6,44.64,44.5,44.57,231700.0,20.8359,20.8546,20.7892,20.8219,231700.0
2012-02-29 14:30:00,44.57,44.58,44.47,44.5,297200.0,20.8219,20.8266,20.7752,20.7892,297200.0
2012-02-29 15:00:00,44.5,44.54,44.46,44.53,425600.0,20.7892,20.8079,20.7705,20.8032,425600.0
2012-02-29 15:30:00,44.52,44.53,44.39,44.44,599000.0,20.7985,20.8032,20.7378,20.7612,599000.0
2012-03-01 09:30:00,44.92,45.17,44.9,45.14,270500.0,20.9854,21.1022,20.9761,21.0882,270500.0
2012-03-01 10:00:00,45.13,45.19,44.9,45.12,187500.0,21.0835,21.1115,20.9761,21.0788,187500.0
2012-03-01 10:30:00,45.12,45.17,44.97,45.17,155600.0,21.0788,21.1022,21.0088,21.1022,155600.0
2012-03-01 11:00:00,45.17,45.29,45.14,45.27,176800.0,21.1022,21.1583,21.0882,21.1489,176800.0
2012-03-01 11:30:00,45.26,45.33,45.21,45.27,116800.0,21.1442,21.1769,21.1209,21.1489,116800.0
2012-03-01 12:00:00,45.28,45.31,45.23,45.3,26200.0,21.1536,21.1676,21.1302,21.1629,26200.0
2012-03-01 12:30:00,45.29,45.33,45.27,45.3,32800.0,21.1583,21.1769,21.1489,21.1629,32800.0
2012-03-01 13:00:00,45.31,45.31,45.22,45.29,50300.0,21.1676,21.1676,21.1256,21.1583,50300.0
2012-03-01 13:30:00,45.29,45.32,45.27,45.3,32000.0,21.1583,21.1723,21.1489,21.1629,32000.0
2012-03-01 14:00:00,45.3,45.33,45.24,45.26,41900.0,21.1629,21.1769,21.1349,21.1442,41900.0
2012-03-01 14:30:00,45.26,45.3,45.24,45.28,167400.0,21.1442,21.1629,21.1349,21.1536,167400.0
2012-03-01 15:00:00,45.28,45.32,45.14,45.22,180100.0,21.1536,21.1723,21.0882,21.1256,180100.0
2012-03-01 15:30:00,45.22,45.3,45.15,45.26,267000.0,21.1256,21.1629,21.0928,21.1442,267000.0
2012-03-02 09:30:00,45.23,45.26,45.03,45.08,106300.0,21.1302,21.1442,21.0368,21.0601,106300.0
2012-03-02 10:00:00,45.07,45.23,45.01,45.2,93300.0,21.0555,21.1302,21.0274,21.1162,93300.0
2012-03-02 10:30:00,45.22,45.28,45.1,45.17,76200.0,21.1256,21.1536,21.0695,21.1022,76200.0
2012-03-02 11:00:00,45.16,45.17,45.07,45.1,63300.0,21.0975,21.1022,21.0555,21.0695,63300.0
2012-03-02 11:30:00,45.11,45.14,45.0,45.05,76300.0,21.0742,21.0882,21.0228,21.0461,76300.0
2012-03-02 12:00:00,45.04,45.09,45.0,45.02,52000.0,21.0415,21.0648,21.0228,21.0321,52000.0
2012-03-02 12:30:00,45.02,45.08,45.01,45.04,57600.0,21.0321,21.0601,21.0274,21.0415,57600.0
2012-03-02 13:00:00,45.04,45.05,44.98,45.02,38600.0,21.0415,21.0461,21.0134,21.0321,38600.0
2012-03-02 13:30:00,45.02,45.1,45.02,45.1,34200.0,21.0321,21.0695,21.0321,21.0695,34200.0
2012-03-02 14:00:00,45.09,45.12,45.03,45.05,51200.0,21.0648,21.0788,21.0368,21.0461,51200.0
2012-03-02 14:30:00,45.05,45.08,45.01,45.04,46100.0,21.0461,21.0601,21.0274,21.0415,46100.0
2012-03-02 15:00:00,45.04,45.08,44.96,45.06,59600.0,21.0415,21.0601,21.0041,21.0508,59600.0
2012-03-02 15:30:00,45.06,45.16,45.05,45.08,150800.0,21.0508,21.0975,21.0461,21.0601,150800.0
2012-03-05 09:30:00,44.45,44.49,44.29,44.39,306100.0,20.7658,20.7845,20.6911,20.7378,306100.0
2012-03-05 10:00:00,44.39,44.51,44.2,44.25,196400.0,20.7378,20.7939,20.649,20.6724,196400.0
2012-03-05 10:30:00,44.24,44.41,44.18,44.38,137900.0,20.6677,20.7471,20.6397,20.7331,137900.0
2012-03-05 11:00:00,44.38,44.47,44.31,44.39,151000.0,20.7331,20.7752,20.7004,20.7378,151000.0
2012-03-05 11:30:00,44.38,44.38,44.28,44.31,105600.0,20.7331,20.7331,20.6864,20.7004,105600.0
2012-03-05 12:00:00,44.32,44.36,44.3,44.35,27700.0,20.7051,20.7238,20.6958,20.7191,27700.0
2012-03-05 12:30:00,44.35,44.37,44.32,44.33,32400.0,20.7191,20.7285,20.7051,20.7098,32400.0
2012-03-05 13:00:00,44.33,44.41,44.33,44.39,43300.0,20.7098,20.7471,20.7098,20.7378,43300.0
2012-03-05 13:30:00,44.39,44.41,44.35,44.36,37200.0,20.7378,20.7471,20.7191,20.7238,37200.0
2012-03-05 14:00:00,44.37,44.43,44.36,44.4,62900.0,20.7285,20.7565,20.7238,20.7425,62900.0
2012-03-05 14:30:00,44.4,44.48,44.36,44.45,53100.0,20.7425,20.7798,20.7238,20.7658,53100.0
2012-03-05 15:00:00,44.45,44.51,44.42,44.5,72100.0,20.7658,20.7939,20.7518,20.7892,72100.0
2012-03-05 15:30:00,44.5,44.52,44.42,44.45,163400.0,20.7892,20.7985,20.7518,20.7658,163400.0
2012-03-06 09:30:00,43.26,43.34,43.18,43.19,296600.0,20.2099,20.2473,20.1725,20.1772,296600.0
2012-03-06 10:00:00,43.19,43.26,43.03,43.04,178600.0,20.1772,20.2099,20.1024,20.1071,178600.0
2012-03-06 10:30:00,43.05,43.12,42.93,42.93,299600.0,20.1118,20.1445,20.0557,20.0557,299600.0
2012-03-06 11:00:00,42.92,43.21,42.91,43.2,214000.0,20.0511,20.1865,20.0464,20.1819,214000.0
2012-03-06 11:30:00,43.2,43.2,43.04,43.1,131900.0,20.1819,20.1819,20.1071,20.1351,131900.0
2012-03-06 12:00:00,43.11,43.13,42.91,42.93,86100.0,20.1398,20.1492,20.0464,20.0557,86100.0
2012-03-06 12:30:00,42.94,43.02,42.94,43.0,118500.0,20.0604,20.0978,20.0604,20.0884,118500.0
2012-03-06 13:00:00,43.01,43.03,42.96,43.01,86000.0,20.0931,20.1024,20.0697,20.0931,86000.0
2012-03-06 13:30:00,43.01,43.04,43.01,43.02,99200.0,20.0931,20.1071,20.0931,20.0978,99200.0
2012-03-06 14:00:00,43.02,43.06,43.01,43.01,83000.0,20.0978,20.1165,20.0931,20.0931,83000.0
2012-03-06 14:30:00,43.01,43.04,42.97,42.98,100400.0,20.0931,20.1071,20.0744,20.0791,100400.0
2012-03-06 15:00:00,42.98,43.08,42.96,43.05,219700.0,20.0791,20.1258,20.0697,20.1118,219700.0
2012-03-06 15:30:00,43.05,43.19,43.01,43.18,528600.0,20.1118,20.1772,20.0931,20.1725,528600.0
2012-03-07 09:30:00,43.24,43.32,43.16,43.3,334200.0,20.2005,20.2379,20.1632,20.2286,334200.0
2012-03-07 10:00:00,43.29,43.32,43.12,43.2,123800.0,20.2239,20.2379,20.1445,20.1819,123800.0
2012-03-07 10:30:00,43.2,43.24,43.15,43.23,76000.0,20.1819,20.2005,20.1585,20.1959,76000.0
2012-03-07 11:00:00,43.23,43.44,43.23,43.38,135500.0,20.1959,20.294,20.1959,20.266,135500.0
2012-03-07 11:30:00,43.39,43.43,43.36,43.42,734300.0,20.2706,20.2893,20.2566,20.2846,734300.0
2012-03-07 12:00:00,43.43,43.44,43.37,43.41,30500.0,20.2893,20.294,20.2613,20.28,30500.0
2012-03-07 12:30:00,43.41,43.51,43.4,43.49,40600.0,20.28,20.3267,20.2753,20.3173,40600.0
2012-03-07 13:00:00,43.49,43.49,43.45,43.47,50900.0,20.3173,20.3173,20.2987,20.308,50900.0
2012-03-07 13:30:00,43.46,43.46,43.4,43.45,57400.0,20.3033,20.3033,20.2753,20.2987,57400.0
2012-03-07 14:00:00,43.45,43.51,43.45,43.51,85200.0,20.2987,20.3267,20.2987,20.3267,85200.0
2012-03-07 14:30:00,43.5,43.51,43.46,43.51,81400.0,20.322,20.3267,20.3033,20.3267,81400.0
2012-03-07 15:00:00,43.52,43.54,43.47,43.51,104500.0,20.3314,20.3407,20.308,20.3267,104500.0
2012-03-07 15:30:00,43.51,43.56,43.45,43.5,314600.0,20.3267,20.35,20.2987,20.322,314600.0
2012-03-08 09:30:00,43.81,43.96,43.75,43.81,203100.0,20.4668,20.5369,20.4388,20.4668,203100.0
2012-03-08 10:00:00,43.82,43.84,43.6,43.66,192600.0,20.4715,20.4809,20.3687,20.3968,192600.0
2012-03-08 10:30:00,43.65,43.83,43.64,43.8,102400.0,20.3921,20.4762,20.3874,20.4622,102400.0
2012-03-08 11:00:00,43.8,43.93,43.77,43.92,121200.0,20.4622,20.5229,20.4481,20.5182,121200.0
2012-03-08 11:30:00,43.92,44.0,43.9,43.95,134500.0,20.5182,20.5556,20.5089,20.5322,134500.0
2012-03-08 12:00:00,43.96,43.99,43.93,43.97,59700.0,20.5369,20.5509,20.5229,20.5416,59700.0
2012-03-08 12:30:00,43.97,44.0,43.95,43.99,41400.0,20.5416,20.5556,20.5322,20.5509,41400.0
2012-03-08 13:00:00,44.0,44.0,43.87,43.89,84800.0,20.5556,20.5556,20.4949,20.5042,84800.0
2012-03-08 13:30:00,43.88,43.89,43.82,43.83,32500.0,20.4995,20.5042,20.4715,20.4762,32500.0
2012-03-08 14:00:00,43.82,43.85,43.76,43.79,54200.0,20.4715,20.4855,20.4435,20.4575,54200.0
2012-03-08 14:30:00,43.8,44.02,43.75,44.02,160500.0,20.4622,20.5649,20.4388,20.5649,160500.0
2012-03-08 15:00:00,44.02,44.19,44.0,44.1,200300.0,20.5649,20.6444,20.5556,20.6023,200300.0
2012-03-08 15:30:00,44.1,44.11,44.0,44.0,371500.0,20.6023,20.607,20.5556,20.5556,371500.0
2012-03-09 09:30:00,43.55,43.7,43.49,43.61,302100.0,20.3454,20.4154,20.3173,20.3734,302100.0
2012-03-09 10:00:00,43.6,43.72,43.55,43.68,171700.0,20.3687,20.4248,20.3454,20.4061,171700.0
2012-03-09 10:30:00,43.69,43.87,43.69,43.76,167700.0,20.4108,20.4949,20.4108,20.4435,167700.0
2012-03-09 11:00:00,43.77,43.77,43.69,43.76,147100.0,20.4481,20.4481,20.4108,20.4435,147100.0
2012-03-09 11:30:00,43.75,43.78,43.65,43.78,154100.0,20.4388,20.4528,20.3921,20.4528,154100.0
2012-03-09 12:00:00,43.78,43.79,43.73,43.74,88600.0,20.4528,20.4575,20.4295,20.4341,88600.0
2012-03-09 12:30:00,43.73,43.78,43.71,43.77,48900.0,20.4295,20.4528,20.4201,20.4481,48900.0
2012-03-09 13:00:00,43.78,43.83,43.77,43.8,61300.0,20.4528,20.4762,20.4481,20.4622,61300.0
2012-03-09 13:30:00,43.8,43.82,43.79,43.81,63500.0,20.4622,20.4715,20.4575,20.4668,63500.0
2012-03-09 14:00:00,43.81,43.82,43.76,43.76,71200.0,20.4668,20.4715,20.4435,20.4435,71200.0
2012-03-09 14:30:00,43.76,43.77,43.59,43.6,137800.0,20.4435,20.4481,20.3641,20.3687,137800.0
2012-03-09 15:00:00,43.61,43.75,43.61,43.71,100800.0,20.3734,20.4388,20.3734,20.4201,100800.0
2012-03-09 15:30:00,43.71,43.73,43.65,43.68,257000.0,20.4201,20.4295,20.3921,20.4061,257000.0
2012-03-12 09:30:00,43.47,43.56,43.38,43.42,243700.0,20.308,20.35,20.266,20.2846,243700.0
2012-03-12 10:00:00,43.41,43.41,43.28,43.34,306500.0,20.28,20.28,20.2192,20.2473,306500.0
2012-03-12 10:30:00,43.33,43.44,43.23,43.42,217700.0,20.2426,20.294,20.1959,20.2846,217700.0
2012-03-12 11:00:00,43.42,43.45,43.23,43.23,238600.0,20.2846,20.2987,20.1959,20.1959,238600.0
2012-03-12 11:30:00,43.23,43.27,43.17,43.22,203100.0,20.1959,20.2146,20.1678,20.1912,203100.0
2012-03-12 12:00:00,43.22,43.42,43.18,43.42,172600.0,20.1912,20.2846,20.1725,20.2846,172600.0
2012-03-12 12:30:00,43.42,43.55,43.4,43.53,142200.0,20.2846,20.3454,20.2753,20.336,142200.0
2012-03-12 13:00:00,43.52,43.63,43.52,43.61,97700.0,20.3314,20.3827,20.3314,20.3734,97700.0
2012-03-12 13:30:00,43.61,43.71,43.61,43.67,90500.0,20.3734,20.4201,20.3734,20.4014,90500.0
2012-03-12 14:00:00,43.66,43.68,43.63,43.65,99600.0,20.3968,20.4061,20.3827,20.3921,99600.0
2012-03-12 14:30:00,43.65,43.68,43.64,43.67,109700.0,20.3921,20.4061,20.3874,20.4014,109700.0
2012-03-12 15:00:00,43.67,43.68,43.64,43.66,97300.0,20.4014,20.4061,20.3874,20.3968,97300.0
2012-03-12 15:30:00,43.66,43.66,43.59,43.62,223300.0,20.3968,20.3968,20.3641,20.3781,223300.0
2012-03-13 09:30:00,44.51,44.54,44.37,44.41,212900.0,20.7939,20.8079,20.7285,20.7471,212900.0
2012-03-13 10:00:00,44.41,44.58,44.4,44.56,211800.0,20.7471,20.8266,20.7425,20.8172,211800.0
2012-03-13 10:30:00,44.56,44.77,44.56,44.73,194800.0,20.8172,20.9153,20.8172,20.8966,194800.0
2012-03-13 11:00:00,44.74,44.89,44.71,44.88,116000.0,20.9013,20.9714,20.8873,20.9667,116000.0
2012-03-13 11:30:00,44.89,45.02,44.88,44.91,176300.0,20.9714,21.0321,20.9667,20.9807,176300.0
2012-03-13 12:00:00,44.91,45.05,44.81,45.04,222700.0,20.9807,21.0461,20.934,21.0415,222700.0
2012-03-13 12:30:00,45.04,45.06,44.98,45.0,117000.0,21.0415,21.0508,21.0134,21.0228,117000.0
2012-03-13 13:00:00,44.99,45.05,44.98,44.98,77500.0,21.0181,21.0461,21.0134,21.0134,77500.0
2012-03-13 13:30:00,44.98,44.99,44.96,44.96,71000.0,21.0134,21.0181,21.0041,21.0041,71000.0
2012-03-13 14:00:00,44.96,45.06,44.93,44.98,120400.0,21.0041,21.0508,20.9901,21.0134,120400.0
2012-03-13 14:30:00,44.98,45.04,44.9,44.97,117500.0,21.0134,21.0415,20.9761,21.0088,117500.0
2012-03-13 15:00:00,44.97,45.4,44.96,45.3,449900.0,21.0088,21.2096,21.0041,21.1629,449900.0
2012-03-13 15:30:00,45.3,45.38,45.25,45.35,477400.0,21.1629,21.2003,21.1396,21.1863,477400.0
2012-03-14 09:30:00,45.32,45.41,45.18,45.36,299300.0,21.5011,21.5438,21.4347,21.5201,299300.0
2012-03-14 10:00:00,45.36,45.43,45.3,45.41,202100.0,21.5201,21.5533,21.4916,21.5438,202100.0
2012-03-14 10:30:00,45.42,45.43,45.24,45.27,172300.0,21.5485,21.5533,21.4631,21.4774,172300.0
2012-03-14 11:00:00,45.26,45.28,45.1,45.11,154600.0,21.4726,21.4821,21.3967,21.4015,154600.0
2012-03-14 11:30:00,45.11,45.13,45.02,45.13,103200.0,21.4015,21.411,21.3588,21.411,103200.0
2012-03-14 12:00:00,45.14,45.15,45.05,45.06,103200.0,21.4157,21.4204,21.373,21.3778,103200.0
2012-03-14 12:30:00,45.05,45.14,45.04,45.12,60300.0,21.373,21.4157,21.3683,21.4062,60300.0
2012-03-14 13:00:00,45.13,45.2,45.11,45.19,39800.0,21.411,21.4442,21.4015,21.4394,39800.0
2012-03-14 13:30:00,45.18,45.19,44.93,44.94,78100.0,21.4347,21.4394,21.3161,21.3208,78100.0
2012-03-14 14:00:00,44.95,45.01,44.9,44.96,77500.0,21.3256,21.354,21.3018,21.3303,77500.0
2012-03-14 14:30:00,44.96,45.0,44.91,44.95,51700.0,21.3303,21.3493,21.3066,21.3256,51700.0
2012-03-14 15:00:00,44.94,45.0,44.9,44.99,119000.0,21.3208,21.3493,21.3018,21.3445,119000.0
2012-03-14 15:30:00,45.0,45.06,44.93,45.03,382100.0,21.3493,21.3778,21.3161,21.3635,382100.0
2012-03-15 09:30:00,44.82,44.86,44.62,44.78,477300.0,21.2639,21.2829,21.169,21.2449,477300.0
2012-03-15 10:00:00,44.79,44.85,44.72,44.78,290300.0,21.2497,21.2781,21.2164,21.2449,290300.0
2012-03-15 10:30:00,44.78,44.91,44.76,44.82,190800.0,21.2449,21.3066,21.2354,21.2639,190800.0
2012-03-15 11:00:00,44.83,44.89,44.73,44.84,135800.0,21.2686,21.2971,21.2212,21.2734,135800.0
2012-03-15 11:30:00,44.84,44.91,44.78,44.87,134600.0,21.2734,21.3066,21.2449,21.2876,134600.0
2012-03-15 12:00:00,44.87,45.05,44.84,44.97,193800.0,21.2876,21.373,21.2734,21.3351,193800.0
2012-03-15 12:30:00,44.98,45.19,44.96,45.13,129100.0,21.3398,21.4394,21.3303,21.411,129100.0
2012-03-15 13:00:00,45.14,45.2,45.13,45.14,60300.0,21.4157,21.4442,21.411,21.4157,60300.0
2012-03-15 13:30:00,45.14,45.18,45.11,45.12,67100.0,21.4157,21.4347,21.4015,21.4062,67100.0
2012-03-15 14:00:00,45.12,45.17,45.09,45.15,34000.0,21.4062,21.4299,21.392,21.4204,34000.0
2012-03-15 14:30:00,45.15,45.16,45.1,45.15,40700.0,21.4204,21.4252,21.3967,21.4204,40700.0
2012-03-15 15:00:00,45.14,45.17,45.11,45.16,98200.0,21.4157,21.4299,21.4015,21.4252,98200.0
2012-03-15 15:30:00,45.16,45.23,45.12,45.22,223000.0,21.4252,21.4584,21.4062,21.4537,223000.0
2012-03-16 09:30:00,45.96,45.97,45.78,45.82,445400.0,21.8047,21.8095,21.7193,21.7383,445400.0
2012-03-16 10:00:00,45.82,45.94,45.8,45.91,225600.0,21.7383,21.7952,21.7288,21.781,225600.0
2012-03-16 10:30:00,45.91,46.04,45.87,46.04,143800.0,21.781,21.8427,21.762,21.8427,143800.0
2012-03-16 11:00:00,46.04,46.08,46.0,46.05,474500.0,21.8427,21.8617,21.8237,21.8474,474500.0
2012-03-16 11:30:00,46.06,46.07,45.89,45.95,122300.0,21.8522,21.8569,21.7715,21.8,122300.0
2012-03-16 12:00:00,45.95,45.98,45.89,45.89,115000.0,21.8,21.8142,21.7715,21.7715,115000.0
2012-03-16 12:30:00,45.89,46.0,45.87,45.94,94100.0,21.7715,21.8237,21.762,21.7952,94100.0
2012-03-16 13:00:00,45.94,45.98,45.93,45.96,51300.0,21.7952,21.8142,21.7905,21.8047,51300.0
2012-03-16 13:30:00,45.95,45.96,45.9,45.94,41100.0,21.8,21.8047,21.7763,21.7952,41100.0
2012-03-16 14:00:00,45.94,45.97,45.93,45.94,27600.0,21.7952,21.8095,21.7905,21.7952,27600.0
2012-03-16 14:30:00,45.94,46.01,45.92,45.98,173600.0,21.7952,21.8285,21.7858,21.8142,173600.0
2012-03-16 15:00:00,45.99,46.0,45.88,45.97,182400.0,21.819,21.8237,21.7668,21.8095,182400.0
2012-03-16 15:30:00,45.97,45.98,45.83,45.86,444000.0,21.8095,21.8142,21.7431,21.7573,444000.0
2012-03-19 09:30:00,45.61,45.85,45.57,45.82,206800.0,21.6387,21.7525,21.6197,21.7383,206800.0
2012-03-19 10:00:00,45.82,45.85,45.73,45.74,155000.0,21.7383,21.7525,21.6956,21.7004,155000.0
2012-03-19 10:30:00,45.74,45.84,45.71,45.79,129300.0,21.7004,21.7478,21.6861,21.7241,129300.0
2012-03-19 11:00:00,45.79,45.81,45.73,45.78,75000.0,21.7241,21.7336,21.6956,21.7193,75000.0
2012-03-19 11:30:00,45.79,45.88,45.74,45.85,127100.0,21.7241,21.7668,21.7004,21.7525,127100.0
2012-03-19 12:00:00,45.86,45.92,45.82,45.85,48100.0,21.7573,21.7858,21.7383,21.7525,48100.0
2012-03-19 12:30:00,45.85,45.91,45.82,45.87,73100.0,21.7525,21.781,21.7383,21.762,73100.0
2012-03-19 13:00:00,45.87,45.99,45.87,45.99,74000.0,21.762,21.819,21.762,21.819,74000.0
2012-03-19 13:30:00,45.99,46.01,45.92,45.97,100600.0,21.819,21.8285,21.7858,21.8095,100600.0
2012-03-19 14:00:00,45.96,46.02,45.95,46.02,71100.0,21.8047,21.8332,21.8,21.8332,71100.0
2012-03-19 14:30:00,46.02,46.02,45.96,45.98,144500.0,21.8332,21.8332,21.8047,21.8142,144500.0
2012-03-19 15:00:00,45.98,46.01,45.92,45.93,134300.0,21.8142,21.8285,21.7858,21.7905,134300.0
2012-03-19 15:30:00,45.93,45.95,45.83,45.85,321300.0,21.7905,21.8,21.7431,21.7525,321300.0
2012-03-20 09:30:00,44.86,45.01,44.7,45.0,280800.0,21.2829,21.354,21.207,21.3493,280800.0
2012-03-20 10:00:00,45.0,45.1,44.93,44.96,194600.0,21.3493,21.3967,21.3161,21.3303,194600.0
2012-03-20 10:30:00,44.94,45.07,44.94,45.0,197300.0,21.3208,21.3825,21.3208,21.3493,197300.0
2012-03-20 11:00:00,45.0,45.13,44.98,45.07,118700.0,21.3493,21.411,21.3398,21.3825,118700.0
2012-03-20 11:30:00,45.06,45.07,44.9,44.98,119500.0,21.3778,21.3825,21.3018,21.3398,119500.0
2012-03-20 12:00:00,44.98,45.02,44.83,44.84,110300.0,21.3398,21.3588,21.2686,21.2734,110300.0
2012-03-20 12:30:00,44.84,44.98,44.84,44.96,164200.0,21.2734,21.3398,21.2734,21.3303,164200.0
2012-03-20 13:00:00,44.96,45.02,44.91,44.97,86400.0,21.3303,21.3588,21.3066,21.3351,86400.0
2012-03-20 13:30:00,44.97,45.0,44.93,44.98,65700.0,21.3351,21.3493,21.3161,21.3398,65700.0
2012-03-20 14:00:00,44.98,45.04,44.91,45.01,64400.0,21.3398,21.3683,21.3066,21.354,64400.0
2012-03-20 14:30:00,45.0,45.04,44.98,45.0,77600.0,21.3493,21.3683,21.3398,21.3493,77600.0
2012-03-20 15:00:00,45.0,45.07,44.95,44.95,145900.0,21.3493,21.3825,21.3256,21.3256,145900.0
2012-03-20 15:30:00,44.95,44.97,44.85,44.91,291200.0,21.3256,21.3351,21.2781,21.3066,291200.0
2012-03-21 09:30:00,44.95,44.99,44.77,44.79,176400.0,21.3256,21.3445,21.2402,21.2497,176400.0
2012-03-21 10:00:00,44.78,45.0,44.73,44.99,122000.0,21.2449,21.3493,21.2212,21.3445,122000.0
2012-03-21 10:30:00,45.0,45.03,44.75,44.77,117800.0,21.3493,21.3635,21.2307,21.2402,117800.0
2012-03-21 11:00:00,44.75,44.88,44.73,44.88,90200.0,21.2307,21.2924,21.2212,21.2924,90200.0
2012-03-21 11:30:00,44.87,44.92,44.8,44.84,110000.0,21.2876,21.3113,21.2544,21.2734,110000.0
2012-03-21 12:00:00,44.84,45.02,44.83,44.98,79600.0,21.2734,21.3588,21.2686,21.3398,79600.0
2012-03-21 12:30:00,44.98,45.02,44.94,44.97,83000.0,21.3398,21.3588,21.3208,21.3351,83000.0
2012-03-21 13:00:00,44.98,44.98,44.89,44.94,54100.0,21.3398,21.3398,21.2971,21.3208,54100.0
2012-03-21 13:30:00,44.93,44.93,44.87,44.91,43200.0,21.3161,21.3161,21.2876,21.3066,43200.0
2012-03-21 14:00:00,44.91,44.95,44.88,44.94,54400.0,21.3066,21.3256,21.2924,21.3208,54400.0
2012-03-21 14:30:00,44.92,44.96,44.9,44.93,44100.0,21.3113,21.3303,21.3018,21.3161,44100.0
2012-03-21 15:00:00,44.92,45.01,44.91,44.98,72600.0,21.3113,21.354,21.3066,21.3398,72600.0
2012-03-21 15:30:00,44.98,45.0,44.88,44.88,166400.0,21.3398,21.3493,21.2924,21.2924,166400.0
2012-03-22 09:30:00,44.33,44.61,44.3,44.53,399300.0,21.0314,21.1643,21.0172,21.1263,399300.0
2012-03-22 10:00:00,44.53,44.71,44.52,44.59,95600.0,21.1263,21.2117,21.1216,21.1548,95600.0
2012-03-22 10:30:00,44.59,44.7,44.5,44.54,155100.0,21.1548,21.207,21.1121,21.131,155100.0
2012-03-22 11:00:00,44.55,44.58,44.48,44.51,76200.0,21.1358,21.15,21.1026,21.1168,76200.0
2012-03-22 11:30:00,44.51,44.63,44.49,44.49,59400.0,21.1168,21.1737,21.1073,21.1073,59400.0
2012-03-22 12:00:00,44.49,44.59,44.46,44.47,58100.0,21.1073,21.1548,21.0931,21.0978,58100.0
2012-03-22 12:30:00,44.48,44.61,44.48,44.6,33800.0,21.1026,21.1643,21.1026,21.1595,33800.0
2012-03-22 13:00:00,44.63,44.63,44.56,44.59,43500.0,21.1737,21.1737,21.1405,21.1548,43500.0
2012-03-22 13:30:00,44.6,44.62,44.54,44.56,33100.0,21.1595,21.169,21.131,21.1405,33100.0
2012-03-22 14:00:00,44.57,44.57,44.48,44.53,33000.0,21.1453,21.1453,21.1026,21.1263,33000.0
2012-03-22 14:30:00,44.53,44.54,44.5,44.52,26300.0,21.1263,21.131,21.1121,21.1216,26300.0
2012-03-22 15:00:00,44.52,44.52,44.43,44.48,56600.0,21.1216,21.1216,21.0789,21.1026,56600.0
2012-03-22 15:30:00,44.47,44.61,44.44,44.58,221700.0,21.0978,21.1643,21.0836,21.15,221700.0
2012-03-23 09:30:00,43.97,44.16,43.91,44.08,255700.0,20.8606,20.9508,20.8322,20.9128,255700.0
2012-03-23 10:00:00,44.06,44.08,43.81,43.9,184500.0,20.9033,20.9128,20.7847,20.8274,184500.0
2012-03-23 10:30:00,43.9,44.11,43.89,44.08,66200.0,20.8274,20.927,20.8227,20.9128,66200.0
2012-03-23 11:00:00,44.09,44.16,44.04,44.16,110900.0,20.9176,20.9508,20.8938,20.9508,110900.0
2012-03-23 11:30:00,44.16,44.29,44.12,44.26,106000.0,20.9508,21.0124,20.9318,20.9982,106000.0
2012-03-23 12:00:00,44.26,44.4,44.26,44.37,62000.0,20.9982,21.0646,20.9982,21.0504,62000.0
2012-03-23 12:30:00,44.38,44.44,44.31,44.43,47200.0,21.0551,21.0836,21.0219,21.0789,47200.0
2012-03-23 13:00:00,44.43,44.47,44.42,44.46,52900.0,21.0789,21.0978,21.0741,21.0931,52900.0
2012-03-23 13:30:00,44.46,44.48,44.35,44.35,53300.0,21.0931,21.1026,21.0409,21.0409,53300.0
2012-03-23 14:00:00,44.35,44.37,44.34,44.37,54500.0,21.0409,21.0504,21.0362,21.0504,54500.0
2012-03-23 14:30:00,44.36,44.43,44.34,44.41,73100.0,21.0457,21.0789,21.0362,21.0694,73100.0
2012-03-23 15:00:00,44.43,44.45,44.41,44.43,98600.0,21.0789,21.0883,21.0694,21.0789,98600.0
2012-03-23 15:30:00,44.43,44.45,44.36,44.44,153200.0,21.0789,21.0883,21.0457,21.0836,153200.0
2012-03-26 09:30:00,44.42,44.46,44.39,44.43,145100.0,21.0741,21.0931,21.0599,21.0789,145100.0
2012-03-26 10:00:00,44.43,44.69,44.41,44.6,88200.0,21.0789,21.2022,21.0694,21.1595,88200.0
2012-03-26 10:30:00,44.6,44.68,44.56,44.67,95400.0,21.1595,21.1975,21.1405,21.1927,95400.0
2012-03-26 11:00:00,44.67,44.74,44.6,44.68,102800.0,21.1927,21.2259,21.1595,21.1975,102800.0
2012-03-26 11:30:00,44.68,44.75,44.67,44.75,130000.0,21.1975,21.2307,21.1927,21.2307,130000.0
2012-03-26 12:00:00,44.75,44.81,44.74,44.77,106000.0,21.2307,21.2591,21.2259,21.2402,106000.0
2012-03-26 12:30:00,44.77,44.78,44.73,44.76,67800.0,21.2402,21.2449,21.2212,21.2354,67800.0
2012-03-26 13:00:00,44.76,44.78,44.75,44.77,25800.0,21.2354,21.2449,21.2307,21.2402,25800.0
2012-03-26 13:30:00,44.77,44.82,44.77,44.81,46800.0,21.2402,21.2639,21.2402,21.2591,46800.0
2012-03-26 14:00:00,44.81,44.98,44.81,44.98,197400.0,21.2591,21.3398,21.2591,21.3398,197400.0
2012-03-26 14:30:00,44.98,45.01,44.93,44.94,195700.0,21.3398,21.354,21.3161,21.3208,195700.0
2012-03-26 15:00:00,44.94,44.97,44.91,44.92,102200.0,21.3208,21.3351,21.3066,21.3113,102200.0
2012-03-26 15:30:00,44.93,44.93,44.88,44.9,244900.0,21.3161,21.3161,21.2924,21.3018,244900.0
2012-03-27 09:30:00,45.52,45.53,45.36,45.38,230500.0,21.596,21.6007,21.5201,21.5296,230500.0
2012-03-27 10:00:00,45.38,45.39,45.24,45.29,115900.0,21.5296,21.5343,21.4631,21.4869,115900.0
2012-03-27 10:30:00,45.29,45.35,45.04,45.05,191400.0,21.4869,21.5153,21.3683,21.373,191400.0
2012-03-27 11:00:00,45.06,45.17,45.05,45.14,120600.0,21.3778,21.4299,21.373,21.4157,120600.0
2012-03-27 11:30:00,45.14,45.16,45.07,45.16,74900.0,21.4157,21.4252,21.3825,21.4252,74900.0
2012-03-27 12:00:00,45.16,45.19,45.11,45.11,35700.0,21.4252,21.4394,21.4015,21.4015,35700.0
2012-03-27 12:30:00,45.12,45.12,45.06,45.09,36800.0,21.4062,21.4062,21.3778,21.392,36800.0
2012-03-27 13:00:00,45.08,45.11,45.0,45.01,61800.0,21.3872,21.4015,21.3493,21.354,61800.0
2012-03-27 13:30:00,45.02,45.1,45.0,45.08,89400.0,21.3588,21.3967,21.3493,21.3872,89400.0
2012-03-27 14:00:00,45.08,45.12,45.06,45.09,30100.0,21.3872,21.4062,21.3778,21.392,30100.0
2012-03-27 14:30:00,45.1,45.11,45.06,45.08,54200.0,21.3967,21.4015,21.3778,21.3872,54200.0
2012-03-27 15:00:00,45.08,45.12,45.02,45.04,85900.0,21.3872,21.4062,21.3588,21.3683,85900.0
2012-03-27 15:30:00,45.03,45.05,44.93,44.95,191600.0,21.3635,21.373,21.3161,21.3256,191600.0
2012-03-28 09:30:00,44.79,44.82,44.61,44.72,129200.0,21.2497,21.2639,21.1643,21.2164,129200.0
2012-03-28 10:00:00,44.73,44.8,44.64,44.66,179400.0,21.2212,21.2544,21.1785,21.188,179400.0
2012-03-28 10:30:00,44.67,44.67,44.44,44.53,218100.0,21.1927,21.1927,21.0836,21.1263,218100.0
2012-03-28 11:00:00,44.53,44.61,44.48,44.54,127200.0,21.1263,21.1643,21.1026,21.131,127200.0
2012-03-28 11:30:00,44.56,44.56,44.27,44.36,209700.0,21.1405,21.1405,21.003,21.0457,209700.0
2012-03-28 12:00:00,44.36,44.45,44.32,44.45,118600.0,21.0457,21.0883,21.0267,21.0883,118600.0
2012-03-28 12:30:00,44.44,44.46,44.38,44.4,75900.0,21.0836,21.0931,21.0551,21.0646,75900.0
2012-03-28 13:00:00,44.41,44.43,44.34,44.39,81400.0,21.0694,21.0789,21.0362,21.0599,81400.0
2012-03-28 13:30:00,44.4,44.43,44.35,44.39,67700.0,21.0646,21.0789,21.0409,21.0599,67700.0
2012-03-28 14:00:00,44.38,44.38,44.26,44.3,91400.0,21.0551,21.0551,20.9982,21.0172,91400.0
2012-03-28 14:30:00,44.31,44.4,44.28,44.39,162500.0,21.0219,21.0646,21.0077,21.0599,162500.0
2012-03-28 15:00:00,44.4,44.45,44.39,44.43,84300.0,21.0646,21.0883,21.0599,21.0789,84300.0
2012-03-28 15:30:00,44.43,44.59,44.42,44.59,429600.0,21.0789,21.1548,21.0741,21.1548,429600.0
2012-03-29 09:30:00,43.94,44.01,43.72,43.8,450300.0,20.8464,20.8796,20.742,20.78,450300.0
2012-03-29 10:00:00,43.81,43.9,43.75,43.77,161900.0,20.7847,20.8274,20.7562,20.7657,161900.0
2012-03-29 10:30:00,43.76,43.82,43.64,43.69,309000.0,20.761,20.7895,20.7041,20.7278,309000.0
2012-03-29 11:00:00,43.68,43.72,43.55,43.57,282900.0,20.723,20.742,20.6614,20.6709,282900.0
2012-03-29 11:30:00,43.57,43.6,43.51,43.57,132800.0,20.6709,20.6851,20.6424,20.6709,132800.0
2012-03-29 12:00:00,43.59,43.61,43.56,43.57,67200.0,20.6803,20.6898,20.6661,20.6709,67200.0
2012-03-29 12:30:00,43.57,43.64,43.56,43.63,76200.0,20.6709,20.7041,20.6661,20.6993,76200.0
2012-03-29 13:00:00,43.64,43.64,43.55,43.61,118800.0,20.7041,20.7041,20.6614,20.6898,118800.0
2012-03-29 13:30:00,43.61,43.62,43.54,43.61,72500.0,20.6898,20.6946,20.6566,20.6898,72500.0
2012-03-29 14:00:00,43.61,43.69,43.57,43.68,137000.0,20.6898,20.7278,20.6709,20.723,137000.0
2012-03-29 14:30:00,43.67,43.81,43.67,43.78,197600.0,20.7183,20.7847,20.7183,20.7705,197600.0
2012-03-29 15:00:00,43.78,43.88,43.72,43.78,220000.0,20.7705,20.8179,20.742,20.7705,220000.0
2012-03-29 15:30:00,43.78,43.98,43.78,43.95,643700.0,20.7705,20.8654,20.7705,20.8511,643700.0
2012-03-30 09:30:00,44.23,44.35,44.21,44.25,216600.0,20.984,21.0409,20.9745,20.9935,216600.0
2012-03-30 10:00:00,44.26,44.37,44.21,44.24,189800.0,20.9982,21.0504,20.9745,20.9887,189800.0
2012-03-30 10:30:00,44.25,44.28,44.07,44.24,138800.0,20.9935,21.0077,20.9081,20.9887,138800.0
2012-03-30 11:00:00,44.24,44.52,44.23,44.48,117100.0,20.9887,21.1216,20.984,21.1026,117100.0
2012-03-30 11:30:00,44.5,44.5,44.27,44.3,121400.0,21.1121,21.1121,21.003,21.0172,121400.0
2012-03-30 12:00:00,44.3,44.32,44.23,44.27,69100.0,21.0172,21.0267,20.984,21.003,69100.0
2012-03-30 12:30:00,44.27,44.31,44.25,44.26,43200.0,21.003,21.0219,20.9935,20.9982,43200.0
2012-03-30 13:00:00,44.25,44.28,44.23,44.27,43600.0,20.9935,21.0077,20.984,21.003,43600.0
2012-03-30 13:30:00,44.29,44.32,44.28,44.31,29200.0,21.0124,21.0267,21.0077,21.0219,29200.0
2012-03-30 14:00:00,44.3,44.34,44.29,44.3,31600.0,21.0172,21.0362,21.0124,21.0172,31600.0
2012-03-30 14:30:00,44.29,44.34,44.27,44.29,51600.0,21.0124,21.0362,21.003,21.0124,51600.0
2012-03-30 15:00:00,44.3,44.36,44.29,44.35,44300.0,21.0172,21.0457,21.0124,21.0409,44300.0
2012-03-30 15:30:00,44.34,44.39,44.29,44.38,312700.0,21.0362,21.0599,21.0124,21.0551,312700.0
2012-04-02 09:30:00,43.88,43.95,43.75,43.92,294400.0,20.8179,20.8511,20.7562,20.8369,294400.0
2012-04-02 10:00:00,43.92,44.22,43.89,44.13,140800.0,20.8369,20.9792,20.8227,20.9365,140800.0
2012-04-02 10:30:00,44.15,44.34,44.09,44.34,96000.0,20.946,21.0362,20.9176,21.0362,96000.0
2012-04-02 11:00:00,44.35,44.64,44.32,44.64,196500.0,21.0409,21.1785,21.0267,21.1785,196500.0
2012-04-02 11:30:00,44.64,44.79,44.62,44.76,111400.0,21.1785,21.2497,21.169,21.2354,111400.0
2012-04-02 12:00:00,44.75,44.88,44.72,44.81,97600.0,21.2307,21.2924,21.2164,21.2591,97600.0
2012-04-02 12:30:00,44.82,44.86,44.8,44.83,66600.0,21.2639,21.2829,21.2544,21.2686,66600.0
2012-04-02 13:00:00,44.83,44.84,44.78,44.79,40700.0,21.2686,21.2734,21.2449,21.2497,40700.0
2012-04-02 13:30:00,44.79,44.82,44.79,44.82,37100.0,21.2497,21.2639,21.2497,21.2639,37100.0
2012-04-02 14:00:00,44.81,44.88,44.77,44.88,78900.0,21.2591,21.2924,21.2402,21.2924,78900.0
2012-04-02 14:30:00,44.88,44.98,44.87,44.97,114700.0,21.2924,21.3398,21.2876,21.3351,114700.0
2012-04-02 15:00:00,44.97,44.97,44.82,44.82,168800.0,21.3351,21.3351,21.2639,21.2639,168800.0
2012-04-02 15:30:00,44.83,44.83,44.69,44.69,349300.0,21.2686,21.2686,21.2022,21.2022,349300.0
2012-04-03 09:30:00,45.04,45.08,44.81,44.84,496900.0,21.3683,21.3872,21.2591,21.2734,496900.0
2012-04-03 10:00:00,44.84,44.86,44.73,44.83,258100.0,21.2734,21.2829,21.2212,21.2686,258100.0
2012-04-03 10:30:00,44.83,44.97,44.82,44.94,302500.0,21.2686,21.3351,21.2639,21.3208,302500.0
2012-04-03 11:00:00,44.94,44.97,44.66,44.67,260100.0,21.3208,21.3351,21.188,21.1927,260100.0
2012-04-03 11:30:00,44.67,44.68,44.56,44.67,132200.0,21.1927,21.1975,21.1405,21.1927,132200.0
2012-04-03 12:00:00,44.66,44.66,44.55,44.64,75300.0,21.188,21.188,21.1358,21.1785,75300.0
2012-04-03 12:30:00,44.64,44.75,44.6,44.72,100400.0,21.1785,21.2307,21.1595,21.2164,100400.0
2012-04-03 13:00:00,44.72,44.78,44.7,44.77,129800.0,21.2164,21.2449,21.207,21.2402,129800.0
2012-04-03 13:30:00,44.76,44.82,44.74,44.81,118500.0,21.2354,21.2639,21.2259,21.2591,118500.0
2012-04-03 14:00:00,44.81,44.81,44.51,44.59,373600.0,21.2591,21.2591,21.1168,21.1548,373600.0
2012-04-03 14:30:00,44.59,44.64,44.5,44.59,240200.0,21.1548,21.1785,21.1121,21.1548,240200.0
2012-04-03 15:00:00,44.59,44.7,44.56,44.65,248700.0,21.1548,21.207,21.1405,21.1832,248700.0
2012-04-03 15:30:00,44.64,44.82,44.62,44.79,722700.0,21.1785,21.2639,21.169,21.2497,722700.0
2012-04-04 09:30:00,44.25,44.39,44.17,44.35,264100.0,20.9935,21.0599,20.9555,21.0409,264100.0
2012-04-04 10:00:00,44.33,44.37,44.12,44.19,192300.0,21.0314,21.0504,20.9318,20.965,192300.0
2012-04-04 10:30:00,44.19,44.19,44.05,44.14,170300.0,20.965,20.965,20.8986,20.9413,170300.0
2012-04-04 11:00:00,44.14,44.24,44.0,44.04,201400.0,20.9413,20.9887,20.8749,20.8938,201400.0
2012-04-04 11:30:00,44.04,44.39,44.03,44.37,283200.0,20.8938,21.0599,20.8891,21.0504,283200.0
2012-04-04 12:00:00,44.38,44.38,44.3,44.35,131700.0,21.0551,21.0551,21.0172,21.0409,131700.0
2012-04-04 12:30:00,44.35,44.39,44.32,44.35,83800.0,21.0409,21.0599,21.0267,21.0409,83800.0
2012-04-04 13:00:00,44.35,44.36,44.15,44.15,175500.0,21.0409,21.0457,20.946,20.946,175500.0
2012-04-04 13:30:00,44.15,44.3,44.15,44.3,114800.0,20.946,21.0172,20.946,21.0172,114800.0
2012-04-04 14:00:00,44.3,44.32,44.23,44.25,156100.0,21.0172,21.0267,20.984,20.9935,156100.0
2012-04-04 14:30:00,44.26,44.4,44.25,44.36,154600.0,20.9982,21.0646,20.9935,21.0457,154600.0
2012-04-04 15:00:00,44.36,44.46,44.36,44.44,182700.0,21.0457,21.0931,21.0457,21.0836,182700.0
2012-04-04 15:30:00,44.44,44.49,44.36,44.36,475800.0,21.0836,21.1073,21.0457,21.0457,475800.0
2012-04-05 09:30:00,43.67,43.95,43.64,43.84,441900.0,20.7183,20.8511,20.7041,20.7989,441900.0
2012-04-05 10:00:00,43.85,43.98,43.81,43.88,201700.0,20.8037,20.8654,20.7847,20.8179,201700.0
2012-04-05 10:30:00,43.88,44.03,43.81,43.99,186300.0,20.8179,20.8891,20.7847,20.8701,186300.0
2012-04-05 11:00:00,43.99,44.03,43.88,43.88,195700.0,20.8701,20.8891,20.8179,20.8179,195700.0
2012-04-05 11:30:00,43.89,43.93,43.75,43.81,292100.0,20.8227,20.8416,20.7562,20.7847,292100.0
2012-04-05 12:00:00,43.81,43.83,43.7,43.71,119000.0,20.7847,20.7942,20.7325,20.7373,119000.0
2012-04-05 12:30:00,43.71,43.74,43.66,43.69,54200.0,20.7373,20.7515,20.7136,20.7278,54200.0
2012-04-05 13:00:00,43.7,43.71,43.61,43.67,70100.0,20.7325,20.7373,20.6898,20.7183,70100.0
2012-04-05 13:30:00,43.66,43.7,43.59,43.63,135900.0,20.7136,20.7325,20.6803,20.6993,135900.0
2012-04-05 14:00:00,43.65,43.75,43.65,43.75,67000.0,20.7088,20.7562,20.7088,20.7562,67000.0
2012-04-05 14:30:00,43.74,43.77,43.68,43.77,122400.0,20.7515,20.7657,20.723,20.7657,122400.0
2012-04-05 15:00:00,43.76,43.8,43.76,43.77,95500.0,20.761,20.78,20.761,20.7657,95500.0
2012-04-05 15:30:00,43.78,43.88,43.78,43.83,213900.0,20.7705,20.8179,20.7705,20.7942,213900.0
2012-04-09 09:30:00,43.36,43.46,43.3,43.41,126600.0,20.5712,20.6187,20.5428,20.5949,126600.0
2012-04-09 10:00:00,43.4,43.52,43.4,43.51,141800.0,20.5902,20.6471,20.5902,20.6424,141800.0
2012-04-09 10:30:00,43.52,43.52,43.45,43.48,95500.0,20.6471,20.6471,20.6139,20.6282,95500.0
2012-04-09 11:00:00,43.48,43.48,43.34,43.36,151800.0,20.6282,20.6282,20.5617,20.5712,151800.0
2012-04-09 11:30:00,43.37,43.48,43.37,43.47,75800.0,20.576,20.6282,20.576,20.6234,75800.0
2012-04-09 12:00:00,43.46,43.55,43.46,43.53,89100.0,20.6187,20.6614,20.6187,20.6519,89100.0
2012-04-09 12:30:00,43.52,43.65,43.52,43.61,54200.0,20.6471,20.7088,20.6471,20.6898,54200.0
2012-04-09 13:00:00,43.61,43.64,43.56,43.58,34700.0,20.6898,20.7041,20.6661,20.6756,34700.0
2012-04-09 13:30:00,43.59,43.72,43.59,43.71,31400.0,20.6803,20.742,20.6803,20.7373,31400.0
2012-04-09 14:00:00,43.69,43.7,43.62,43.7,33400.0,20.7278,20.7325,20.6946,20.7325,33400.0
2012-04-09 14:30:00,43.69,43.75,43.67,43.69,59600.0,20.7278,20.7562,20.7183,20.7278,59600.0
2012-04-09 15:00:00,43.69,43.7,43.61,43.61,63100.0,20.7278,20.7325,20.6898,20.6898,63100.0
2012-04-09 15:30:00,43.61,43.64,43.51,43.51,174600.0,20.6898,20.7041,20.6424,20.6424,174600.0
2012-04-10 09:30:00,43.38,43.45,43.32,43.38,140300.0,20.5807,20.6139,20.5522,20.5807,140300.0
2012-04-10 10:00:00,43.37,43.4,43.07,43.18,196000.0,20.576,20.5902,20.4336,20.4858,196000.0
2012-04-10 10:30:00,43.18,43.25,43.0,43.03,123200.0,20.4858,20.519,20.4004,20.4147,123200.0
2012-04-10 11:00:00,43.05,43.05,42.69,42.7,296500.0,20.4241,20.4241,20.2534,20.2581,296500.0
2012-04-10 11:30:00,42.72,42.78,42.46,42.49,299700.0,20.2676,20.2961,20.1442,20.1585,299700.0
2012-04-10 12:00:00,42.48,42.49,42.33,42.44,249700.0,20.1537,20.1585,20.0826,20.1347,249700.0
2012-04-10 12:30:00,42.44,42.49,42.38,42.43,300800.0,20.1347,20.1585,20.1063,20.13,300800.0
2012-04-10 13:00:00,42.44,42.45,42.34,42.36,195200.0,20.1347,20.1395,20.0873,20.0968,195200.0
2012-04-10 13:30:00,42.35,42.45,42.3,42.43,154900.0,20.092,20.1395,20.0683,20.13,154900.0
2012-04-10 14:00:00,42.43,42.43,42.31,42.38,149700.0,20.13,20.13,20.0731,20.1063,149700.0
2012-04-10 14:30:00,42.39,42.45,42.3,42.42,159300.0,20.111,20.1395,20.0683,20.1253,159300.0
2012-04-10 15:00:00,42.42,42.46,42.37,42.41,191900.0,20.1253,20.1442,20.1015,20.1205,191900.0
2012-04-10 15:30:00,42.41,42.49,42.39,42.43,374300.0,20.1205,20.1585,20.111,20.13,374300.0
2012-04-11 09:30:00,43.17,43.26,43.05,43.17,447300.0,20.4811,20.5238,20.4241,20.4811,447300.0
2012-04-11 10:00:00,43.17,43.37,43.17,43.24,231600.0,20.4811,20.576,20.4811,20.5143,231600.0
2012-04-11 10:30:00,43.25,43.36,43.04,43.04,259200.0,20.519,20.5712,20.4194,20.4194,259200.0
2012-04-11 11:00:00,43.05,43.11,42.87,42.93,215000.0,20.4241,20.4526,20.3388,20.3672,215000.0
2012-04-11 11:30:00,42.94,43.09,42.9,43.0,103400.0,20.372,20.4431,20.353,20.4004,103400.0
2012-04-11 12:00:00,42.99,43.04,42.95,43.03,57300.0,20.3957,20.4194,20.3767,20.4147,57300.0
2012-04-11 12:30:00,43.02,43.07,42.97,43.07,53800.0,20.4099,20.4336,20.3862,20.4336,53800.0
2012-04-11 13:00:00,43.07,43.11,43.05,43.06,70500.0,20.4336,20.4526,20.4241,20.4289,70500.0
2012-04-11 13:30:00,43.07,43.13,43.06,43.09,81500.0,20.4336,20.4621,20.4289,20.4431,81500.0
2012-04-11 14:00:00,43.1,43.1,43.04,43.05,52200.0,20.4479,20.4479,20.4194,20.4241,52200.0
2012-04-11 14:30:00,43.06,43.07,42.94,43.0,129400.0,20.4289,20.4336,20.372,20.4004,129400.0
2012-04-11 15:00:00,43.0,43.04,42.9,42.9,95300.0,20.4004,20.4194,20.353,20.353,95300.0
2012-04-11 15:30:00,42.9,42.94,42.84,42.92,355300.0,20.353,20.372,20.3245,20.3625,355300.0
2012-04-12 09:30:00,43.11,43.44,43.08,43.37,226100.0,20.4526,20.6092,20.4384,20.576,226100.0
2012-04-12 10:00:00,43.38,43.59,43.33,43.57,213000.0,20.5807,20.6803,20.557,20.6709,213000.0
2012-04-12 10:30:00,43.57,43.92,43.57,43.87,334200.0,20.6709,20.8369,20.6709,20.8132,334200.0
2012-04-12 11:00:00,43.87,43.99,43.77,43.77,188500.0,20.8132,20.8701,20.7657,20.7657,188500.0
2012-04-12 11:30:00,43.78,43.8,43.63,43.67,113600.0,20.7705,20.78,20.6993,20.7183,113600.0
2012-04-12 12:00:00,43.68,43.76,43.65,43.74,50800.0,20.723,20.761,20.7088,20.7515,50800.0
2012-04-12 12:30:00,43.73,43.78,43.72,43.78,44200.0,20.7468,20.7705,20.742,20.7705,44200.0
2012-04-12 13:00:00,43.77,43.83,43.75,43.77,66700.0,20.7657,20.7942,20.7562,20.7657,66700.0
2012-04-12 13:30:00,43.77,43.81,43.74,43.76,43200.0,20.7657,20.7847,20.7515,20.761,43200.0
2012-04-12 14:00:00,43.76,43.77,43.69,43.71,130000.0,20.761,20.7657,20.7278,20.7373,130000.0
2012-04-12 14:30:00,43.72,43.83,43.71,43.78,62200.0,20.742,20.7942,20.7373,20.7705,62200.0
2012-04-12 15:00:00,43.78,43.84,43.74,43.74,100900.0,20.7705,20.7989,20.7515,20.7515,100900.0
2012-04-12 15:30:00,43.75,43.82,43.72,43.76,313000.0,20.7562,20.7895,20.742,20.761,313000.0
2012-04-13 09:30:00,43.56,43.56,43.3,43.32,248600.0,20.6661,20.6661,20.5428,20.5522,248600.0
2012-04-13 10:00:00,43.32,43.34,43.13,43.27,203000.0,20.5522,20.5617,20.4621,20.5285,203000.0
2012-04-13 10:30:00,43.28,43.28,43.05,43.14,252700.0,20.5333,20.5333,20.4241,20.4668,252700.0
2012-04-13 11:00:00,43.15,43.25,43.0,43.01,148300.0,20.4716,20.519,20.4004,20.4052,148300.0
2012-04-13 11:30:00,43.01,43.16,42.96,43.02,187800.0,20.4052,20.4763,20.3815,20.4099,187800.0
2012-04-13 12:00:00,43.02,43.05,42.96,42.96,64100.0,20.4099,20.4241,20.3815,20.3815,64100.0
2012-04-13 12:30:00,42.96,43.03,42.94,43.01,148500.0,20.3815,20.4147,20.372,20.4052,148500.0
2012-04-13 13:00:00,43.02,43.08,43.0,43.08,61900.0,20.4099,20.4384,20.4004,20.4384,61900.0
2012-04-13 13:30:00,43.08,43.1,43.02,43.02,71600.0,20.4384,20.4479,20.4099,20.4099,71600.0
2012-04-13 14:00:00,43.02,43.09,42.97,43.06,106500.0,20.4099,20.4431,20.3862,20.4289,106500.0
2012-04-13 14:30:00,43.06,43.12,43.06,43.1,114800.0,20.4289,20.4574,20.4289,20.4479,114800.0
2012-04-13 15:00:00,43.09,43.12,43.01,43.01,84700.0,20.4431,20.4574,20.4052,20.4052,84700.0
2012-04-13 15:30:00,43.01,43.02,42.92,42.95,348300.0,20.4052,20.4099,20.3625,20.3767,348300.0
2012-04-16 09:30:00,43.36,43.42,43.27,43.34,206800.0,20.5712,20.5997,20.5285,20.5617,206800.0
2012-04-16 10:00:00,43.33,43.33,42.94,43.18,227300.0,20.557,20.557,20.372,20.4858,227300.0
2012-04-16 10:30:00,43.17,43.25,43.01,43.11,127900.0,20.4811,20.519,20.4052,20.4526,127900.0
2012-04-16 11:00:00,43.1,43.25,43.06,43.07,316800.0,20.4479,20.519,20.4289,20.4336,316800.0
2012-04-16 11:30:00,43.08,43.09,42.87,42.93,180500.0,20.4384,20.4431,20.3388,20.3672,180500.0
2012-04-16 12:00:00,42.92,43.03,42.9,43.0,73300.0,20.3625,20.4147,20.353,20.4004,73300.0
2012-04-16 12:30:00,42.99,43.1,42.96,43.09,98000.0,20.3957,20.4479,20.3815,20.4431,98000.0
2012-04-16 13:00:00,43.09,43.09,43.01,43.03,36600.0,20.4431,20.4431,20.4052,20.4147,36600.0
2012-04-16 13:30:00,43.04,43.21,43.04,43.14,212500.0,20.4194,20.5001,20.4194,20.4668,212500.0
2012-04-16 14:00:00,43.14,43.2,43.12,43.13,74500.0,20.4668,20.4953,20.4574,20.4621,74500.0
2012-04-16 14:30:00,43.12,43.17,43.1,43.13,113900.0,20.4574,20.4811,20.4479,20.4621,113900.0
2012-04-16 15:00:00,43.12,43.14,43.1,43.14,148300.0,20.4574,20.4668,20.4479,20.4668,148300.0
2012-04-16 15:30:00,43.14,43.18,43.06,43.09,302000.0,20.4668,20.4858,20.4289,20.4431,302000.0
2012-04-17 09:30:00,43.77,43.81,43.58,43.66,253400.0,20.7657,20.7847,20.6756,20.7136,253400.0
2012-04-17 10:00:00,43.66,43.9,43.54,43.88,221000.0,20.7136,20.8274,20.6566,20.8179,221000.0
2012-04-17 10:30:00,43.89,43.96,43.82,43.89,237900.0,20.8227,20.8559,20.7895,20.8227,237900.0
2012-04-17 11:00:00,43.89,44.17,43.89,44.11,335700.0,20.8227,20.9555,20.8227,20.927,335700.0
2012-04-17 11:30:00,44.11,44.17,44.03,44.07,230000.0,20.927,20.9555,20.8891,20.9081,230000.0
2012-04-17 12:00:00,44.07,44.15,44.03,44.14,219600.0,20.9081,20.946,20.8891,20.9413,219600.0
2012-04-17 12:30:00,44.14,44.19,44.13,44.14,82600.0,20.9413,20.965,20.9365,20.9413,82600.0
2012-04-17 13:00:00,44.14,44.15,44.1,44.12,37100.0,20.9413,20.946,20.9223,20.9318,37100.0
2012-04-17 13:30:00,44.13,44.14,44.07,44.11,108700.0,20.9365,20.9413,20.9081,20.927,108700.0
2012-04-17 14:00:00,44.11,44.15,44.07,44.1,78300.0,20.927,20.946,20.9081,20.9223,78300.0
2012-04-17 14:30:00,44.12,44.14,44.06,44.09,50900.0,20.9318,20.9413,20.9033,20.9176,50900.0
2012-04-17 15:00:00,44.09,44.12,44.04,44.12,121000.0,20.9176,20.9318,20.8938,20.9318,121000.0
2012-04-17 15:30:00,44.11,44.12,44.04,44.06,312600.0,20.927,20.9318,20.8938,20.9033,312600.0
2012-04-18 09:30:00,44.03,44.31,44.01,44.27,256500.0,20.8891,21.0219,20.8796,21.003,256500.0
2012-04-18 10:00:00,44.29,44.32,44.16,44.22,161700.0,21.0124,21.0267,20.9508,20.9792,161700.0
2012-04-18 10:30:00,44.21,44.45,44.2,44.37,98200.0,20.9745,21.0883,20.9697,21.0504,98200.0
2012-04-18 11:00:00,44.38,44.41,44.23,44.3,221300.0,21.0551,21.0694,20.984,21.0172,221300.0
2012-04-18 11:30:00,44.3,44.31,44.2,44.24,206500.0,21.0172,21.0219,20.9697,20.9887,206500.0
2012-04-18 12:00:00,44.24,44.26,44.17,44.19,140600.0,20.9887,20.9982,20.9555,20.965,140600.0
2012-04-18 12:30:00,44.19,44.2,44.16,44.19,57100.0,20.965,20.9697,20.9508,20.965,57100.0
2012-04-18 13:00:00,44.18,44.23,44.16,44.17,50500.0,20.9603,20.984,20.9508,20.9555,50500.0
2012-04-18 13:30:00,44.16,44.19,44.08,44.14,67200.0,20.9508,20.965,20.9128,20.9413,67200.0
2012-04-18 14:00:00,44.13,44.26,44.11,44.21,139600.0,20.9365,20.9982,20.927,20.9745,139600.0
2012-04-18 14:30:00,44.21,44.29,44.21,44.27,89600.0,20.9745,21.0124,20.9745,21.003,89600.0
2012-04-18 15:00:00,44.28,44.34,44.23,44.27,191600.0,21.0077,21.0362,20.984,21.003,191600.0
2012-04-18 15:30:00,44.27,44.32,44.2,44.24,216400.0,21.003,21.0267,20.9697,20.9887,216400.0
2012-04-19 09:30:00,44.69,44.74,44.46,44.71,261700.0,21.2022,21.2259,21.0931,21.2117,261700.0
2012-04-19 10:00:00,44.7,44.71,44.36,44.62,273500.0,21.207,21.2117,21.0457,21.169,273500.0
2012-04-19 10:30:00,44.63,44.93,44.6,44.81,263400.0,21.1737,21.3161,21.1595,21.2591,263400.0
2012-04-19 11:00:00,44.82,44.9,44.54,44.54,252100.0,21.2639,21.3018,21.131,21.131,252100.0
2012-04-19 11:30:00,44.55,44.72,44.55,44.69,156500.0,21.1358,21.2164,21.1358,21.2022,156500.0
2012-04-19 12:00:00,44.68,44.68,44.48,44.48,88500.0,21.1975,21.1975,21.1026,21.1026,88500.0
2012-04-19 12:30:00,44.47,44.53,44.45,44.47,68400.0,21.0978,21.1263,21.0883,21.0978,68400.0
2012-04-19 13:00:00,44.47,44.54,44.4,44.44,60600.0,21.0978,21.131,21.0646,21.0836,60600.0
2012-04-19 13:30:00,44.44,44.49,44.35,44.35,53600.0,21.0836,21.1073,21.0409,21.0409,53600.0
2012-04-19 14:00:00,44.35,44.41,44.31,44.32,91400.0,21.0409,21.0694,21.0219,21.0267,91400.0
2012-04-19 14:30:00,44.3,44.31,44.2,44.3,103000.0,21.0172,21.0219,20.9697,21.0172,103000.0
2012-04-19 15:00:00,44.3,44.42,44.26,44.4,150700.0,21.0172,21.0741,20.9982,21.0646,150700.0
2012-04-19 15:30:00,44.4,44.52,44.35,44.41,210600.0,21.0646,21.1216,21.0409,21.0694,210600.0
2012-04-20 09:30:00,44.8,44.88,44.71,44.81,261100.0,21.2544,21.2924,21.2117,21.2591,261100.0
2012-04-20 10:00:00,44.84,44.87,44.7,44.82,159700.0,21.2734,21.2876,21.207,21.2639,159700.0
2012-04-20 10:30:00,44.83,44.93,44.8,44.83,120700.0,21.2686,21.3161,21.2544,21.2686,120700.0
2012-04-20 11:00:00,44.83,44.86,44.7,44.76,121300.0,21.2686,21.2829,21.207,21.2354,121300.0
2012-04-20 11:30:00,44.76,44.84,44.71,44.76,178200.0,21.2354,21.2734,21.2117,21.2354,178200.0
2012-04-20 12:00:00,44.76,44.8,44.75,44.77,42500.0,21.2354,21.2544,21.2307,21.2402,42500.0
2012-04-20 12:30:00,44.76,44.79,44.73,44.74,35600.0,21.2354,21.2497,21.2212,21.2259,35600.0
2012-04-20 13:00:00,44.74,44.75,44.65,44.69,28300.0,21.2259,21.2307,21.1832,21.2022,28300.0
2012-04-20 13:30:00,44.69,44.69,44.63,44.65,83800.0,21.2022,21.2022,21.1737,21.1832,83800.0
2012-04-20 14:00:00,44.66,44.69,44.57,44.68,73900.0,21.188,21.2022,21.1453,21.1975,73900.0
2012-04-20 14:30:00,44.67,44.67,44.59,44.62,60100.0,21.1927,21.1927,21.1548,21.169,60100.0
2012-04-20 15:00:00,44.62,44.66,44.58,44.62,131000.0,21.169,21.188,21.15,21.169,131000.0
2012-04-20 15:30:00,44.62,44.75,44.61,44.69,210700.0,21.169,21.2307,21.1643,21.2022,210700.0
2012-04-23 09:30:00,43.88,43.98,43.7,43.76,295900.0,20.8179,20.8654,20.7325,20.761,295900.0
2012-04-23 10:00:00,43.77,43.88,43.64,43.86,139300.0,20.7657,20.8179,20.7041,20.8084,139300.0
2012-04-23 10:30:00,43.85,43.98,43.78,43.89,180800.0,20.8037,20.8654,20.7705,20.8227,180800.0
2012-04-23 11:00:00,43.88,44.07,43.84,43.97,117600.0,20.8179,20.9081,20.7989,20.8606,117600.0
2012-04-23 11:30:00,43.99,44.06,43.97,44.0,101800.0,20.8701,20.9033,20.8606,20.8749,101800.0
2012-04-23 12:00:00,44.0,44.06,43.98,44.05,57800.0,20.8749,20.9033,20.8654,20.8986,57800.0
2012-04-23 12:30:00,44.05,44.07,43.98,44.0,50700.0,20.8986,20.9081,20.8654,20.8749,50700.0
2012-04-23 13:00:00,44.0,44.04,43.99,44.02,49200.0,20.8749,20.8938,20.8701,20.8843,49200.0
2012-04-23 13:30:00,44.02,44.05,44.0,44.02,25100.0,20.8843,20.8986,20.8749,20.8843,25100.0
2012-04-23 14:00:00,44.01,44.13,43.96,44.09,103900.0,20.8796,20.9365,20.8559,20.9176,103900.0
2012-04-23 14:30:00,44.09,44.14,44.01,44.03,78700.0,20.9176,20.9413,20.8796,20.8891,78700.0
2012-04-23 15:00:00,44.02,44.09,44.01,44.06,81000.0,20.8843,20.9176,20.8796,20.9033,81000.0
2012-04-23 15:30:00,44.06,44.16,44.05,44.11,192500.0,20.9033,20.9508,20.8986,20.927,192500.0
2012-04-24 09:30:00,43.99,44.32,43.97,44.25,232200.0,20.8701,21.0267,20.8606,20.9935,232200.0
2012-04-24 10:00:00,44.27,44.59,44.23,44.51,253100.0,21.003,21.1548,20.984,21.1168,253100.0
2012-04-24 10:30:00,44.51,44.61,44.5,44.58,105900.0,21.1168,21.1643,21.1121,21.15,105900.0
2012-04-24 11:00:00,44.58,44.7,44.51,44.68,129500.0,21.15,21.207,21.1168,21.1975,129500.0
2012-04-24 11:30:00,44.68,44.7,44.58,44.6,69000.0,21.1975,21.207,21.15,21.1595,69000.0
2012-04-24 12:00:00,44.61,44.67,44.6,44.66,37600.0,21.1643,21.1927,21.1595,21.188,37600.0
2012-04-24 12:30:00,44.67,44.67,44.55,44.55,21300.0,21.1927,21.1927,21.1358,21.1358,21300.0
2012-04-24 13:00:00,44.57,44.67,44.56,44.64,83500.0,21.1453,21.1927,21.1405,21.1785,83500.0
2012-04-24 13:30:00,44.63,44.7,44.58,44.6,83400.0,21.1737,21.207,21.15,21.1595,83400.0
2012-04-24 14:00:00,44.6,44.63,44.55,44.6,44700.0,21.1595,21.1737,21.1358,21.1595,44700.0
2012-04-24 14:30:00,44.6,44.7,44.57,44.69,68900.0,21.1595,21.207,21.1453,21.2022,68900.0
2012-04-24 15:00:00,44.68,44.75,44.66,44.71,195900.0,21.1975,21.2307,21.188,21.2117,195900.0
2012-04-24 15:30:00,44.7,44.76,44.68,44.75,397500.0,21.207,21.2354,21.1975,21.2307,397500.0
2012-04-25 09:30:00,44.89,45.14,44.83,45.01,293500.0,21.2971,21.4157,21.2686,21.354,293500.0
2012-04-25 10:00:00,45.01,45.01,44.79,44.84,118700.0,21.354,21.354,21.2497,21.2734,118700.0
2012-04-25 10:30:00,44.83,44.85,44.59,44.63,105200.0,21.2686,21.2781,21.1548,21.1737,105200.0
2012-04-25 11:00:00,44.63,44.9,44.59,44.87,114300.0,21.1737,21.3018,21.1548,21.2876,114300.0
2012-04-25 11:30:00,44.86,44.86,44.68,44.68,85800.0,21.2829,21.2829,21.1975,21.1975,85800.0
2012-04-25 12:00:00,44.68,44.69,44.61,44.64,61100.0,21.1975,21.2022,21.1643,21.1785,61100.0
2012-04-25 12:30:00,44.65,44.71,44.57,44.69,88200.0,21.1832,21.2117,21.1453,21.2022,88200.0
2012-04-25 13:00:00,44.69,44.75,44.67,44.68,55400.0,21.2022,21.2307,21.1927,21.1975,55400.0
2012-04-25 13:30:00,44.68,44.71,44.65,44.67,40200.0,21.1975,21.2117,21.1832,21.1927,40200.0
2012-04-25 14:00:00,44.67,44.83,44.58,44.78,115300.0,21.1927,21.2686,21.15,21.2449,115300.0
2012-04-25 14:30:00,44.78,44.84,44.66,44.83,53100.0,21.2449,21.2734,21.188,21.2686,53100.0
2012-04-25 15:00:00,44.83,44.89,44.75,44.75,87000.0,21.2686,21.2971,21.2307,21.2307,87000.0
2012-04-25 15:30:00,44.75,44.84,44.74,44.84,155100.0,21.2307,21.2734,21.2259,21.2734,155100.0
2012-04-26 09:30:00,44.43,44.65,44.37,44.53,147100.0,21.0789,21.1832,21.0504,21.1263,147100.0
2012-04-26 10:00:00,44.55,44.77,44.55,44.64,80500.0,21.1358,21.2402,21.1358,21.1785,80500.0
2012-04-26 10:30:00,44.64,44.83,44.6,44.64,91400.0,21.1785,21.2686,21.1595,21.1785,91400.0
2012-04-26 11:00:00,44.62,44.7,44.55,44.69,76800.0,21.169,21.207,21.1358,21.2022,76800.0
2012-04-26 11:30:00,44.68,44.85,44.66,44.82,74600.0,21.1975,21.2781,21.188,21.2639,74600.0
2012-04-26 12:00:00,44.81,44.86,44.8,44.86,57000.0,21.2591,21.2829,21.2544,21.2829,57000.0
2012-04-26 12:30:00,44.85,44.87,44.81,44.85,111200.0,21.2781,21.2876,21.2591,21.2781,111200.0
2012-04-26 13:00:00,44.85,44.95,44.84,44.94,91400.0,21.2781,21.3256,21.2734,21.3208,91400.0
2012-04-26 13:30:00,44.94,45.05,44.94,45.02,170700.0,21.3208,21.373,21.3208,21.3588,170700.0
2012-04-26 14:00:00,45.03,45.13,45.0,45.1,127800.0,21.3635,21.411,21.3493,21.3967,127800.0
2012-04-26 14:30:00,45.1,45.14,45.07,45.13,144500.0,21.3967,21.4157,21.3825,21.411,144500.0
2012-04-26 15:00:00,45.13,45.23,45.13,45.14,172900.0,21.411,21.4584,21.411,21.4157,172900.0
2012-04-26 15:30:00,45.14,45.15,45.04,45.07,121800.0,21.4157,21.4204,21.3683,21.3825,121800.0
2012-04-27 09:30:00,45.44,45.45,45.2,45.32,152700.0,21.558,21.5628,21.4442,21.5011,152700.0
2012-04-27 10:00:00,45.32,45.33,45.11,45.28,125300.0,21.5011,21.5058,21.4015,21.4821,125300.0
2012-04-27 10:30:00,45.28,45.35,45.17,45.32,103600.0,21.4821,21.5153,21.4299,21.5011,103600.0
2012-04-27 11:00:00,45.31,45.5,45.31,45.39,141300.0,21.4964,21.5865,21.4964,21.5343,141300.0
2012-04-27 11:30:00,45.39,45.47,45.36,45.43,77500.0,21.5343,21.5723,21.5201,21.5533,77500.0
2012-04-27 12:00:00,45.42,45.5,45.4,45.47,38300.0,21.5485,21.5865,21.5391,21.5723,38300.0
2012-04-27 12:30:00,45.48,45.51,45.43,45.51,41500.0,21.577,21.5912,21.5533,21.5912,41500.0
2012-04-27 13:00:00,45.51,45.66,45.5,45.63,191500.0,21.5912,21.6624,21.5865,21.6482,191500.0
2012-04-27 13:30:00,45.63,45.74,45.61,45.65,169600.0,21.6482,21.7004,21.6387,21.6577,169600.0
2012-04-27 14:00:00,45.65,45.72,45.62,45.64,117100.0,21.6577,21.6909,21.6434,21.6529,117100.0
2012-04-27 14:30:00,45.63,45.67,45.56,45.66,211200.0,21.6482,21.6672,21.615,21.6624,211200.0
2012-04-27 15:00:00,45.66,45.71,45.62,45.68,298900.0,21.6624,21.6861,21.6434,21.6719,298900.0
2012-04-27 15:30:00,45.67,45.71,45.55,45.57,512800.0,21.6672,21.6861,21.6102,21.6197,512800.0
2012-04-30 09:30:00,45.38,45.43,45.11,45.18,209100.0,21.5296,21.5533,21.4015,21.4347,209100.0
2012-04-30 10:00:00,45.18,45.32,45.11,45.18,109600.0,21.4347,21.5011,21.4015,21.4347,109600.0
2012-04-30 10:30:00,45.17,45.2,45.02,45.1,157000.0,21.4299,21.4442,21.3588,21.3967,157000.0
2012-04-30 11:00:00,45.09,45.24,45.09,45.22,92800.0,21.392,21.4631,21.392,21.4537,92800.0
2012-04-30 11:30:00,45.22,45.24,45.08,45.1,65800.0,21.4537,21.4631,21.3872,21.3967,65800.0
2012-04-30 12:00:00,45.09,45.15,45.07,45.07,74600.0,21.392,21.4204,21.3825,21.3825,74600.0
2012-04-30 12:30:00,45.07,45.09,45.03,45.08,30800.0,21.3825,21.392,21.3635,21.3872,30800.0
2012-04-30 13:00:00,45.08,45.09,45.02,45.03,32600.0,21.3872,21.392,21.3588,21.3635,32600.0
2012-04-30 13:30:00,45.03,45.03,44.96,45.0,28300.0,21.3635,21.3635,21.3303,21.3493,28300.0
2012-04-30 14:00:00,45.0,45.01,44.93,44.96,50500.0,21.3493,21.354,21.3161,21.3303,50500.0
2012-04-30 14:30:00,44.95,45.01,44.91,44.99,50400.0,21.3256,21.354,21.3066,21.3445,50400.0
2012-04-30 15:00:00,45.0,45.05,45.0,45.03,71300.0,21.3493,21.373,21.3493,21.3635,71300.0
2012-04-30 15:30:00,45.02,45.2,45.02,45.17,170600.0,21.3588,21.4442,21.3588,21.4299,170600.0
2012-05-01 09:30:00,45.41,45.48,45.35,45.4,202300.0,21.5438,21.577,21.5153,21.5391,202300.0
2012-05-01 10:00:00,45.41,45.74,45.41,45.68,210800.0,21.5438,21.7004,21.5438,21.6719,210800.0
2012-05-01 10:30:00,45.68,45.88,45.68,45.88,124700.0,21.6719,21.7668,21.6719,21.7668,124700.0
2012-05-01 11:00:00,45.88,46.0,45.83,45.97,130200.0,21.7668,21.8237,21.7431,21.8095,130200.0
2012-05-01 11:30:00,45.96,46.05,45.86,46.04,144300.0,21.8047,21.8474,21.7573,21.8427,144300.0
2012-05-01 12:00:00,46.04,46.08,46.0,46.04,165700.0,21.8427,21.8617,21.8237,21.8427,165700.0
2012-05-01 12:30:00,46.05,46.06,45.99,46.04,63200.0,21.8474,21.8522,21.819,21.8427,63200.0
2012-05-01 13:00:00,46.05,46.08,46.02,46.08,82800.0,21.8474,21.8617,21.8332,21.8617,82800.0
2012-05-01 13:30:00,46.07,46.09,46.01,46.08,84100.0,21.8569,21.8664,21.8285,21.8617,84100.0
2012-05-01 14:00:00,46.08,46.1,46.01,46.05,104600.0,21.8617,21.8712,21.8285,21.8474,104600.0
2012-05-01 14:30:00,46.05,46.06,46.01,46.05,88300.0,21.8474,21.8522,21.8285,21.8474,88300.0
2012-05-01 15:00:00,46.05,46.13,46.05,46.09,219000.0,21.8474,21.8854,21.8474,21.8664,219000.0
2012-05-01 15:30:00,46.09,46.09,45.92,45.93,294800.0,21.8664,21.8664,21.7858,21.7905,294800.0
2012-05-02 09:30:00,45.5,45.71,45.47,45.59,225700.0,21.5865,21.6861,21.5723,21.6292,225700.0
2012-05-02 10:00:00,45.6,45.61,45.41,45.42,412800.0,21.6339,21.6387,21.5438,21.5485,412800.0
2012-05-02 10:30:00,45.41,45.66,45.38,45.56,133200.0,21.5438,21.6624,21.5296,21.615,133200.0
2012-05-02 11:00:00,45.57,45.66,45.45,45.49,100500.0,21.6197,21.6624,21.5628,21.5818,100500.0
2012-05-02 11:30:00,45.5,45.64,45.5,45.59,109200.0,21.5865,21.6529,21.5865,21.6292,109200.0
2012-05-02 12:00:00,45.59,45.76,45.59,45.69,154400.0,21.6292,21.7099,21.6292,21.6766,154400.0
2012-05-02 12:30:00,45.69,45.7,45.61,45.64,82000.0,21.6766,21.6814,21.6387,21.6529,82000.0
2012-05-02 13:00:00,45.64,45.68,45.62,45.62,38700.0,21.6529,21.6719,21.6434,21.6434,38700.0
2012-05-02 13:30:00,45.63,45.76,45.62,45.74,66300.0,21.6482,21.7099,21.6434,21.7004,66300.0
2012-05-02 14:00:00,45.74,45.78,45.71,45.78,72600.0,21.7004,21.7193,21.6861,21.7193,72600.0
2012-05-02 14:30:00,45.77,45.77,45.68,45.7,84500.0,21.7146,21.7146,21.6719,21.6814,84500.0
2012-05-02 15:00:00,45.7,45.73,45.64,45.65,137100.0,21.6814,21.6956,21.6529,21.6577,137100.0
2012-05-02 15:30:00,45.65,45.76,45.63,45.76,283700.0,21.6577,21.7099,21.6482,21.7099,283700.0
2012-05-03 09:30:00,45.85,45.92,45.7,45.76,209300.0,21.7525,21.7858,21.6814,21.7099,209300.0
2012-05-03 10:00:00,45.75,45.75,45.39,45.44,162500.0,21.7051,21.7051,21.5343,21.558,162500.0
2012-05-03 10:30:00,45.44,45.71,45.4,45.69,325100.0,21.558,21.6861,21.5391,21.6766,325100.0
2012-05-03 11:00:00,45.69,45.78,45.56,45.76,139300.0,21.6766,21.7193,21.615,21.7099,139300.0
2012-05-03 11:30:00,45.75,45.78,45.59,45.64,151000.0,21.7051,21.7193,21.6292,21.6529,151000.0
2012-05-03 12:00:00,45.65,45.66,45.56,45.58,62600.0,21.6577,21.6624,21.615,21.6245,62600.0
2012-05-03 12:30:00,45.57,45.58,45.53,45.54,36100.0,21.6197,21.6245,21.6007,21.6055,36100.0
2012-05-03 13:00:00,45.54,45.56,45.47,45.55,58000.0,21.6055,21.615,21.5723,21.6102,58000.0
2012-05-03 13:30:00,45.54,45.55,45.36,45.39,136400.0,21.6055,21.6102,21.5201,21.5343,136400.0
2012-05-03 14:00:00,45.38,45.48,45.37,45.43,75100.0,21.5296,21.577,21.5248,21.5533,75100.0
2012-05-03 14:30:00,45.43,45.47,45.4,45.47,46500.0,21.5533,21.5723,21.5391,21.5723,46500.0
2012-05-03 15:00:00,45.47,45.59,45.47,45.59,127200.0,21.5723,21.6292,21.5723,21.6292,127200.0
2012-05-03 15:30:00,45.58,45.64,45.57,45.62,200800.0,21.6245,21.6529,21.6197,21.6434,200800.0
2012-05-04 09:30:00,45.26,45.36,45.02,45.08,268800.0,21.4726,21.5201,21.3588,21.3872,268800.0
2012-05-04 10:00:00,45.08,45.08,44.78,44.85,183300.0,21.3872,21.3872,21.2449,21.2781,183300.0
2012-05-04 10:30:00,44.85,44.87,44.62,44.82,178200.0,21.2781,21.2876,21.169,21.2639,178200.0
2012-05-04 11:00:00,44.82,44.91,44.74,44.9,165800.0,21.2639,21.3066,21.2259,21.3018,165800.0
2012-05-04 11:30:00,44.89,44.92,44.81,44.85,129300.0,21.2971,21.3113,21.2591,21.2781,129300.0
2012-05-04 12:00:00,44.85,44.93,44.85,44.87,37900.0,21.2781,21.3161,21.2781,21.2876,37900.0
2012-05-04 12:30:00,44.87,44.88,44.79,44.86,72900.0,21.2876,21.2924,21.2497,21.2829,72900.0
2012-05-04 13:00:00,44.87,44.91,44.84,44.87,45400.0,21.2876,21.3066,21.2734,21.2876,45400.0
2012-05-04 13:30:00,44.86,44.91,44.85,44.91,58500.0,21.2829,21.3066,21.2781,21.3066,58500.0
2012-05-04 14:00:00,44.9,44.91,44.86,44.88,48100.0,21.3018,21.3066,21.2829,21.2924,48100.0
2012-05-04 14:30:00,44.88,44.9,44.8,44.88,58600.0,21.2924,21.3018,21.2544,21.2924,58600.0
2012-05-04 15:00:00,44.86,44.92,44.86,44.91,73400.0,21.2829,21.3113,21.2829,21.3066,73400.0
2012-05-04 15:30:00,44.91,45.0,44.86,44.89,320100.0,21.3066,21.3493,21.2829,21.2971,320100.0
2012-05-07 09:30:00,44.7,45.07,44.65,44.91,156400.0,21.207,21.3825,21.1832,21.3066,156400.0
2012-05-07 10:00:00,44.92,45.01,44.85,44.89,204400.0,21.3113,21.354,21.2781,21.2971,204400.0
2012-05-07 10:30:00,44.88,44.99,44.82,44.98,153600.0,21.2924,21.3445,21.2639,21.3398,153600.0
2012-05-07 11:00:00,44.98,45.17,44.98,45.06,176500.0,21.3398,21.4299,21.3398,21.3778,176500.0
2012-05-07 11:30:00,45.06,45.07,45.0,45.03,60400.0,21.3778,21.3825,21.3493,21.3635,60400.0
2012-05-07 12:00:00,45.02,45.08,45.02,45.03,91200.0,21.3588,21.3872,21.3588,21.3635,91200.0
2012-05-07 12:30:00,45.03,45.08,45.02,45.06,93900.0,21.3635,21.3872,21.3588,21.3778,93900.0
2012-05-07 13:00:00,45.07,45.09,45.0,45.0,115800.0,21.3825,21.392,21.3493,21.3493,115800.0
2012-05-07 13:30:00,45.0,45.07,44.99,45.05,117700.0,21.3493,21.3825,21.3445,21.373,117700.0
2012-05-07 14:00:00,45.06,45.08,45.04,45.06,140000.0,21.3778,21.3872,21.3683,21.3778,140000.0
2012-05-07 14:30:00,45.06,45.11,45.05,45.09,148000.0,21.3778,21.4015,21.373,21.392,148000.0
2012-05-07 15:00:00,45.1,45.11,45.07,45.1,161600.0,21.3967,21.4015,21.3825,21.3967,161600.0
2012-05-07 15:30:00,45.1,45.13,45.04,45.05,338400.0,21.3967,21.411,21.3683,21.373,338400.0
2012-05-08 09:30:00,45.16,45.27,44.95,45.24,319800.0,21.4252,21.4774,21.3256,21.4631,319800.0
2012-05-08 10:00:00,45.24,45.3,45.0,45.0,371000.0,21.4631,21.4916,21.3493,21.3493,371000.0
2012-05-08 10:30:00,45.0,45.01,44.76,44.81,161800.0,21.3493,21.354,21.2354,21.2591,161800.0
2012-05-08 11:00:00,44.81,44.83,44.51,44.52,253200.0,21.2591,21.2686,21.1168,21.1216,253200.0
2012-05-08 11:30:00,44.53,44.75,44.38,44.67,341900.0,21.1263,21.2307,21.0551,21.1927,341900.0
2012-05-08 12:00:00,44.67,44.67,44.55,44.57,69700.0,21.1927,21.1927,21.1358,21.1453,69700.0
2012-05-08 12:30:00,44.56,44.56,44.41,44.42,54100.0,21.1405,21.1405,21.0694,21.0741,54100.0
2012-05-08 13:00:00,44.43,44.5,44.42,44.5,52600.0,21.0789,21.1121,21.0741,21.1121,52600.0
2012-05-08 13:30:00,44.5,44.53,44.44,44.49,80400.0,21.1121,21.1263,21.0836,21.1073,80400.0
2012-05-08 14:00:00,44.5,44.51,44.41,44.49,86700.0,21.1121,21.1168,21.0694,21.1073,86700.0
2012-05-08 14:30:00,44.49,44.62,44.46,44.57,155200.0,21.1073,21.169,21.0931,21.1453,155200.0
2012-05-08 15:00:00,44.58,44.73,44.54,44.68,219300.0,21.15,21.2212,21.131,21.1975,219300.0
2012-05-08 15:30:00,44.68,44.84,44.66,44.77,371100.0,21.1975,21.2734,21.188,21.2402,371100.0
2012-05-09 09:30:00,43.98,44.1,43.86,43.97,225500.0,20.8654,20.9223,20.8084,20.8606,225500.0
2012-05-09 10:00:00,43.98,44.09,43.77,43.84,257900.0,20.8654,20.9176,20.7657,20.7989,257900.0
2012-05-09 10:30:00,43.85,44.17,43.84,44.09,150100.0,20.8037,20.9555,20.7989,20.9176,150100.0
2012-05-09 11:00:00,44.09,44.56,44.03,44.5,253800.0,20.9176,21.1405,20.8891,21.1121,253800.0
2012-05-09 11:30:00,44.51,44.62,44.41,44.41,153200.0,21.1168,21.169,21.0694,21.0694,153200.0
2012-05-09 12:00:00,44.42,44.48,44.39,44.43,75000.0,21.0741,21.1026,21.0599,21.0789,75000.0
2012-05-09 12:30:00,44.43,44.43,44.31,44.43,80300.0,21.0789,21.0789,21.0219,21.0789,80300.0
2012-05-09 13:00:00,44.43,44.58,44.42,44.53,73500.0,21.0789,21.15,21.0741,21.1263,73500.0
2012-05-09 13:30:00,44.55,44.66,44.54,44.55,65100.0,21.1358,21.188,21.131,21.1358,65100.0
2012-05-09 14:00:00,44.56,44.59,44.44,44.54,101900.0,21.1405,21.1548,21.0836,21.131,101900.0
2012-05-09 14:30:00,44.55,44.56,44.44,44.44,58000.0,21.1358,21.1405,21.0836,21.0836,58000.0
2012-05-09 15:00:00,44.45,44.48,44.38,44.39,101400.0,21.0883,21.1026,21.0551,21.0599,101400.0
2012-05-09 15:30:00,44.4,44.51,44.36,44.45,458400.0,21.0646,21.1168,21.0457,21.0883,458400.0
2012-05-10 09:30:00,45.1,45.16,45.0,45.06,165400.0,21.3967,21.4252,21.3493,21.3778,165400.0
2012-05-10 10:00:00,45.06,45.21,45.02,45.04,103400.0,21.3778,21.4489,21.3588,21.3683,103400.0
2012-05-10 10:30:00,45.03,45.15,44.97,45.05,193100.0,21.3635,21.4204,21.3351,21.373,193100.0
2012-05-10 11:00:00,45.05,45.08,44.88,44.92,115200.0,21.373,21.3872,21.2924,21.3113,115200.0
2012-05-10 11:30:00,44.92,45.06,44.85,44.94,320000.0,21.3113,21.3778,21.2781,21.3208,320000.0
2012-05-10 12:00:00,44.94,44.97,44.83,44.92,73800.0,21.3208,21.3351,21.2686,21.3113,73800.0
2012-05-10 12:30:00,44.92,44.97,44.88,44.93,51400.0,21.3113,21.3351,21.2924,21.3161,51400.0
2012-05-10 13:00:00,44.94,45.03,44.92,45.01,109100.0,21.3208,21.3635,21.3113,21.354,109100.0
2012-05-10 13:30:00,45.02,45.04,44.93,44.96,79800.0,21.3588,21.3683,21.3161,21.3303,79800.0
2012-05-10 14:00:00,44.96,44.99,44.95,44.97,65100.0,21.3303,21.3445,21.3256,21.3351,65100.0
2012-05-10 14:30:00,44.97,44.99,44.93,44.93,96800.0,21.3351,21.3445,21.3161,21.3161,96800.0
2012-05-10 15:00:00,44.93,44.97,44.86,44.92,196400.0,21.3161,21.3351,21.2829,21.3113,196400.0
2012-05-10 15:30:00,44.92,44.96,44.77,44.8,334100.0,21.3113,21.3303,21.2402,21.2544,334100.0
2012-05-11 09:30:00,43.96,44.36,43.91,44.27,216100.0,20.8559,21.0457,20.8322,21.003,216100.0
2012-05-11 10:00:00,44.27,44.54,44.27,44.46,187200.0,21.003,21.131,21.003,21.0931,187200.0
2012-05-11 10:30:00,44.47,44.66,44.45,44.46,174900.0,21.0978,21.188,21.0883,21.0931,174900.0
2012-05-11 11:00:00,44.46,44.68,44.46,44.62,111200.0,21.0931,21.1975,21.0931,21.169,111200.0
2012-05-11 11:30:00,44.62,44.65,44.51,44.55,88900.0,21.169,21.1832,21.1168,21.1358,88900.0
2012-05-11 12:00:00,44.55,44.56,44.47,44.5,68400.0,21.1358,21.1405,21.0978,21.1121,68400.0
2012-05-11 12:30:00,44.5,44.54,44.46,44.46,27500.0,21.1121,21.131,21.0931,21.0931,27500.0
2012-05-11 13:00:00,44.47,44.49,44.41,44.44,35000.0,21.0978,21.1073,21.0694,21.0836,35000.0
2012-05-11 13:30:00,44.43,44.45,44.35,44.38,56800.0,21.0789,21.0883,21.0409,21.0551,56800.0
2012-05-11 14:00:00,44.38,44.4,44.34,44.38,64300.0,21.0551,21.0646,21.0362,21.0551,64300.0
2012-05-11 14:30:00,44.37,44.37,44.31,44.34,85100.0,21.0504,21.0504,21.0219,21.0362,85100.0
2012-05-11 15:00:00,44.35,44.37,44.27,44.31,79400.0,21.0409,21.0504,21.003,21.0219,79400.0
2012-05-11 15:30:00,44.31,44.33,44.22,44.22,284900.0,21.0219,21.0314,20.9792,20.9792,284900.0
2012-05-14 09:30:00,43.81,43.92,43.68,43.84,196900.0,20.7847,20.8369,20.723,20.7989,196900.0
2012-05-14 10:00:00,43.82,43.82,43.62,43.71,153000.0,20.7895,20.7895,20.6946,20.7373,153000.0
2012-05-14 10:30:00,43.72,44.0,43.67,43.87,142100.0,20.742,20.8749,20.7183,20.8132,142100.0
2012-05-14 11:00:00,43.88,44.13,43.87,44.03,119200.0,20.8179,20.9365,20.8132,20.8891,119200.0
2012-05-14 11:30:00,44.02,44.04,43.9,43.94,82800.0,20.8843,20.8938,20.8274,20.8464,82800.0
2012-05-14 12:00:00,43.94,43.96,43.88,43.91,92400.0,20.8464,20.8559,20.8179,20.8322,92400.0
2012-05-14 12:30:00,43.92,43.93,43.89,43.92,75200.0,20.8369,20.8416,20.8227,20.8369,75200.0
2012-05-14 13:00:00,43.91,43.94,43.82,43.87,58200.0,20.8322,20.8464,20.7895,20.8132,58200.0
2012-05-14 13:30:00,43.86,43.98,43.86,43.91,73700.0,20.8084,20.8654,20.8084,20.8322,73700.0
2012-05-14 14:00:00,43.92,43.98,43.91,43.94,43200.0,20.8369,20.8654,20.8322,20.8464,43200.0
2012-05-14 14:30:00,43.94,43.96,43.78,43.8,68300.0,20.8464,20.8559,20.7705,20.78,68300.0
2012-05-14 15:00:00,43.8,43.87,43.73,43.82,112300.0,20.78,20.8132,20.7468,20.7895,112300.0
2012-05-14 15:30:00,43.82,43.85,43.71,43.75,291100.0,20.7895,20.8037,20.7373,20.7562,291100.0
2012-05-15 09:30:00,43.73,43.91,43.7,43.87,152200.0,20.7468,20.8322,20.7325,20.8132,152200.0
2012-05-15 10:00:00,43.87,43.96,43.72,43.94,198800.0,20.8132,20.8559,20.742,20.8464,198800.0
2012-05-15 10:30:00,43.93,43.94,43.74,43.75,246100.0,20.8416,20.8464,20.7515,20.7562,246100.0
2012-05-15 11:00:00,43.73,43.83,43.54,43.82,265000.0,20.7468,20.7942,20.6566,20.7895,265000.0
2012-05-15 11:30:00,43.8,43.98,43.8,43.94,139000.0,20.78,20.8654,20.78,20.8464,139000.0
2012-05-15 12:00:00,43.94,43.99,43.89,43.92,49000.0,20.8464,20.8701,20.8227,20.8369,49000.0
2012-05-15 12:30:00,43.93,43.96,43.79,43.81,46100.0,20.8416,20.8559,20.7752,20.7847,46100.0
2012-05-15 13:00:00,43.81,43.85,43.77,43.8,53600.0,20.7847,20.8037,20.7657,20.78,53600.0
2012-05-15 13:30:00,43.79,43.79,43.61,43.61,66400.0,20.7752,20.7752,20.6898,20.6898,66400.0
2012-05-15 14:00:00,43.62,43.77,43.62,43.77,136700.0,20.6946,20.7657,20.6946,20.7657,136700.0
2012-05-15 14:30:00,43.77,43.78,43.67,43.71,96900.0,20.7657,20.7705,20.7183,20.7373,96900.0
2012-05-15 15:00:00,43.7,43.7,43.47,43.5,297100.0,20.7325,20.7325,20.6234,20.6376,297100.0
2012-05-15 15:30:00,43.51,43.68,43.51,43.64,450600.0,20.6424,20.723,20.6424,20.7041,450600.0
2012-05-16 09:30:00,42.96,43.12,42.83,43.06,278600.0,20.598,20.6747,20.5357,20.646,278600.0
2012-05-16 10:00:00,43.07,43.13,42.96,43.03,163500.0,20.6508,20.6795,20.598,20.6316,163500.0
2012-05-16 10:30:00,43.03,43.07,42.89,42.9,164500.0,20.6316,20.6508,20.5645,20.5693,164500.0
2012-05-16 11:00:00,42.9,42.96,42.65,42.67,250000.0,20.5693,20.598,20.4494,20.459,250000.0
2012-05-16 11:30:00,42.68,42.74,42.56,42.66,180200.0,20.4638,20.4925,20.4062,20.4542,180200.0
2012-05-16 12:00:00,42.67,42.68,42.58,42.61,95600.0,20.459,20.4638,20.4158,20.4302,95600.0
2012-05-16 12:30:00,42.61,42.69,42.61,42.62,97800.0,20.4302,20.4686,20.4302,20.435,97800.0
2012-05-16 13:00:00,42.61,42.63,42.59,42.61,122100.0,20.4302,20.4398,20.4206,20.4302,122100.0
2012-05-16 13:30:00,42.6,42.61,42.55,42.57,211700.0,20.4254,20.4302,20.4014,20.411,211700.0
2012-05-16 14:00:00,42.57,42.69,42.43,42.5,225100.0,20.411,20.4686,20.3439,20.3775,225100.0
2012-05-16 14:30:00,42.5,42.54,42.41,42.49,161900.0,20.3775,20.3966,20.3343,20.3727,161900.0
2012-05-16 15:00:00,42.49,42.5,42.36,42.41,258400.0,20.3727,20.3775,20.3103,20.3343,258400.0
2012-05-16 15:30:00,42.4,42.5,42.33,42.36,460500.0,20.3295,20.3775,20.296,20.3103,460500.0
2012-05-17 09:30:00,41.45,41.62,41.16,41.22,418500.0,19.874,19.9555,19.735,19.7637,418500.0
2012-05-17 10:00:00,41.21,41.42,41.05,41.31,370200.0,19.7589,19.8596,19.6822,19.8069,370200.0
2012-05-17 10:30:00,41.3,41.42,41.2,41.38,279300.0,19.8021,19.8596,19.7542,19.8405,279300.0
2012-05-17 11:00:00,41.38,41.47,41.33,41.34,279600.0,19.8405,19.8836,19.8165,19.8213,279600.0
2012-05-17 11:30:00,41.36,41.39,41.22,41.37,164600.0,19.8309,19.8453,19.7637,19.8357,164600.0
2012-05-17 12:00:00,41.37,41.38,41.13,41.32,227700.0,19.8357,19.8405,19.7206,19.8117,227700.0
2012-05-17 12:30:00,41.32,41.34,41.2,41.24,144000.0,19.8117,19.8213,19.7542,19.7733,144000.0
2012-05-17 13:00:00,41.25,41.43,41.24,41.33,114200.0,19.7781,19.8644,19.7733,19.8165,114200.0
2012-05-17 13:30:00,41.34,41.36,41.21,41.27,129700.0,19.8213,19.8309,19.7589,19.7877,129700.0
2012-05-17 14:00:00,41.27,41.27,41.17,41.23,139000.0,19.7877,19.7877,19.7398,19.7685,139000.0
2012-05-17 14:30:00,41.23,41.26,41.16,41.21,118200.0,19.7685,19.7829,19.735,19.7589,118200.0
2012-05-17 15:00:00,41.21,41.26,41.12,41.19,241600.0,19.7589,19.7829,19.7158,19.7494,241600.0
2012-05-17 15:30:00,41.19,41.19,41.07,41.11,628300.0,19.7494,19.7494,19.6918,19.711,628300.0
2012-05-18 09:30:00,40.73,40.85,40.59,40.7,429100.0,19.5288,19.5863,19.4617,19.5144,429100.0
2012-05-18 10:00:00,40.68,40.7,40.47,40.53,322500.0,19.5048,19.5144,19.4041,19.4329,322500.0
2012-05-18 10:30:00,40.52,40.55,40.44,40.49,550800.0,19.4281,19.4425,19.3898,19.4137,550800.0
2012-05-18 11:00:00,40.5,40.54,40.29,40.33,462500.0,19.4185,19.4377,19.3178,19.337,462500.0
2012-05-18 11:30:00,40.32,40.43,40.2,40.3,310200.0,19.3322,19.385,19.2747,19.3226,310200.0
2012-05-18 12:00:00,40.3,40.47,40.3,40.45,127600.0,19.3226,19.4041,19.3226,19.3945,127600.0
2012-05-18 12:30:00,40.44,40.54,40.43,40.49,137200.0,19.3898,19.4377,19.385,19.4137,137200.0
2012-05-18 13:00:00,40.49,40.54,40.46,40.5,189300.0,19.4137,19.4377,19.3993,19.4185,189300.0
2012-05-18 13:30:00,40.51,40.51,40.3,40.3,195900.0,19.4233,19.4233,19.3226,19.3226,195900.0
2012-05-18 14:00:00,40.31,40.33,40.23,40.3,89100.0,19.3274,19.337,19.2891,19.3226,89100.0
2012-05-18 14:30:00,40.29,40.32,40.16,40.26,159300.0,19.3178,19.3322,19.2555,19.3035,159300.0
2012-05-18 15:00:00,40.26,40.45,40.21,40.28,389400.0,19.3035,19.3945,19.2795,19.313,389400.0
2012-05-18 15:30:00,40.27,40.36,40.23,40.34,910000.0,19.3082,19.3514,19.2891,19.3418,910000.0
2012-05-21 09:30:00,40.51,40.63,40.42,40.52,237300.0,19.4233,19.4809,19.3802,19.4281,237300.0
2012-05-21 10:00:00,40.51,40.71,40.51,40.71,288400.0,19.4233,19.5192,19.4233,19.5192,288400.0
2012-05-21 10:30:00,40.7,40.79,40.66,40.72,300900.0,19.5144,19.5576,19.4952,19.524,300900.0
2012-05-21 11:00:00,40.71,40.78,40.69,40.75,214600.0,19.5192,19.5528,19.5096,19.5384,214600.0
2012-05-21 11:30:00,40.76,40.77,40.56,40.57,121300.0,19.5432,19.548,19.4473,19.4521,121300.0
2012-05-21 12:00:00,40.57,40.74,40.54,40.73,102600.0,19.4521,19.5336,19.4377,19.5288,102600.0
2012-05-21 12:30:00,40.74,40.82,40.71,40.78,143500.0,19.5336,19.572,19.5192,19.5528,143500.0
2012-05-21 13:00:00,40.78,40.82,40.76,40.79,73500.0,19.5528,19.572,19.5432,19.5576,73500.0
2012-05-21 13:30:00,40.79,40.87,40.78,40.84,71600.0,19.5576,19.5959,19.5528,19.5815,71600.0
2012-05-21 14:00:00,40.83,40.87,40.76,40.81,101600.0,19.5767,19.5959,19.5432,19.5672,101600.0
2012-05-21 14:30:00,40.81,40.91,40.79,40.89,83000.0,19.5672,19.6151,19.5576,19.6055,83000.0
2012-05-21 15:00:00,40.9,40.99,40.86,40.95,145600.0,19.6103,19.6535,19.5911,19.6343,145600.0
2012-05-21 15:30:00,40.95,41.03,40.9,41.02,506100.0,19.6343,19.6726,19.6103,19.6678,506100.0
2012-05-22 09:30:00,41.06,41.13,40.97,41.04,454500.0,19.687,19.7206,19.6439,19.6774,454500.0
2012-05-22 10:00:00,41.05,41.38,41.03,41.34,181900.0,19.6822,19.8405,19.6726,19.8213,181900.0
2012-05-22 10:30:00,41.35,41.51,41.34,41.5,175600.0,19.8261,19.9028,19.8213,19.898,175600.0
2012-05-22 11:00:00,41.5,41.56,41.39,41.45,175300.0,19.898,19.9268,19.8453,19.874,175300.0
2012-05-22 11:30:00,41.46,41.47,41.24,41.24,96700.0,19.8788,19.8836,19.7733,19.7733,96700.0
2012-05-22 12:00:00,41.24,41.26,41.13,41.22,71300.0,19.7733,19.7829,19.7206,19.7637,71300.0
2012-05-22 12:30:00,41.22,41.25,41.17,41.24,48300.0,19.7637,19.7781,19.7398,19.7733,48300.0
2012-05-22 13:00:00,41.23,41.27,41.16,41.2,53800.0,19.7685,19.7877,19.735,19.7542,53800.0
2012-05-22 13:30:00,41.19,41.24,41.13,41.18,50300.0,19.7494,19.7733,19.7206,19.7446,50300.0
2012-05-22 14:00:00,41.18,41.3,41.17,41.26,66500.0,19.7446,19.8021,19.7398,19.7829,66500.0
2012-05-22 14:30:00,41.26,41.28,41.17,41.22,79900.0,19.7829,19.7925,19.7398,19.7637,79900.0
2012-05-22 15:00:00,41.21,41.23,41.02,41.03,132900.0,19.7589,19.7685,19.6678,19.6726,132900.0
2012-05-22 15:30:00,41.02,41.07,40.84,41.07,363500.0,19.6678,19.6918,19.5815,19.6918,363500.0
2012-05-23 09:30:00,40.43,40.47,40.28,40.43,242400.0,19.385,19.4041,19.313,19.385,242400.0
2012-05-23 10:00:00,40.44,40.56,40.15,40.2,334300.0,19.3898,19.4473,19.2507,19.2747,334300.0
2012-05-23 10:30:00,40.19,40.2,40.01,40.1,264900.0,19.2699,19.2747,19.1836,19.2267,264900.0
2012-05-23 11:00:00,40.09,40.19,39.98,40.03,268100.0,19.2219,19.2699,19.1692,19.1932,268100.0
2012-05-23 11:30:00,40.03,40.09,39.87,39.92,229700.0,19.1932,19.2219,19.1165,19.1404,229700.0
2012-05-23 12:00:00,39.91,39.95,39.82,39.86,134400.0,19.1356,19.1548,19.0925,19.1117,134400.0
2012-05-23 12:30:00,39.86,40.04,39.85,40.01,136200.0,19.1117,19.198,19.1069,19.1836,136200.0
2012-05-23 13:00:00,40.02,40.14,39.99,40.12,148300.0,19.1884,19.2459,19.174,19.2363,148300.0
2012-05-23 13:30:00,40.14,40.19,40.09,40.17,151700.0,19.2459,19.2699,19.2219,19.2603,151700.0
2012-05-23 14:00:00,40.18,40.19,39.98,39.98,81400.0,19.2651,19.2699,19.1692,19.1692,81400.0
2012-05-23 14:30:00,39.98,40.24,39.98,40.22,133000.0,19.1692,19.2939,19.1692,19.2843,133000.0
2012-05-23 15:00:00,40.22,40.34,40.16,40.3,210800.0,19.2843,19.3418,19.2555,19.3226,210800.0
2012-05-23 15:30:00,40.3,40.55,40.3,40.54,358500.0,19.3226,19.4425,19.3226,19.4377,358500.0
2012-05-24 09:30:00,40.51,40.61,40.28,40.46,599400.0,19.4233,19.4713,19.313,19.3993,599400.0
2012-05-24 10:00:00,40.45,40.6,40.38,40.58,379800.0,19.3945,19.4665,19.361,19.4569,379800.0
2012-05-24 10:30:00,40.58,40.72,40.48,40.56,370100.0,19.4569,19.524,19.4089,19.4473,370100.0
2012-05-24 11:00:00,40.57,40.76,40.56,40.64,179900.0,19.4521,19.5432,19.4473,19.4856,179900.0
2012-05-24 11:30:00,40.63,40.63,40.43,40.48,167600.0,19.4809,19.4809,19.385,19.4089,167600.0
2012-05-24 12:00:00,40.49,40.49,40.27,40.35,120400.0,19.4137,19.4137,19.3082,19.3466,120400.0
2012-05-24 12:30:00,40.34,40.43,40.34,40.39,56100.0,19.3418,19.385,19.3418,19.3658,56100.0
2012-05-24 13:00:00,40.4,40.47,40.3,40.3,85400.0,19.3706,19.4041,19.3226,19.3226,85400.0
2012-05-24 13:30:00,40.3,40.31,40.15,40.16,112100.0,19.3226,19.3274,19.2507,19.2555,112100.0
2012-05-24 14:00:00,40.13,40.24,40.13,40.23,69800.0,19.2411,19.2939,19.2411,19.2891,69800.0
2012-05-24 14:30:00,40.23,40.29,40.19,40.24,81100.0,19.2891,19.3178,19.2699,19.2939,81100.0
2012-05-24 15:00:00,40.23,40.49,40.22,40.48,184000.0,19.2891,19.4137,19.2843,19.4089,184000.0
2012-05-24 15:30:00,40.47,40.55,40.43,40.53,249200.0,19.4041,19.4425,19.385,19.4329,249200.0
2012-05-25 09:30:00,40.24,40.39,40.18,40.32,198900.0,19.2939,19.3658,19.2651,19.3322,198900.0
2012-05-25 10:00:00,40.31,40.34,40.11,40.19,160600.0,19.3274,19.3418,19.2315,19.2699,160600.0
2012-05-25 10:30:00,40.19,40.41,40.19,40.25,164600.0,19.2699,19.3754,19.2699,19.2987,164600.0
2012-05-25 11:00:00,40.24,40.4,40.24,40.27,124800.0,19.2939,19.3706,19.2939,19.3082,124800.0
2012-05-25 11:30:00,40.27,40.32,40.23,40.27,105800.0,19.3082,19.3322,19.2891,19.3082,105800.0
2012-05-25 12:00:00,40.27,40.32,40.22,40.22,114900.0,19.3082,19.3322,19.2843,19.2843,114900.0
2012-05-25 12:30:00,40.22,40.29,40.22,40.26,24300.0,19.2843,19.3178,19.2843,19.3035,24300.0
2012-05-25 13:00:00,40.26,40.27,40.2,40.24,47300.0,19.3035,19.3082,19.2747,19.2939,47300.0
2012-05-25 13:30:00,40.23,40.27,40.22,40.23,43600.0,19.2891,19.3082,19.2843,19.2891,43600.0
2012-05-25 14:00:00,40.22,40.24,40.13,40.18,43000.0,19.2843,19.2939,19.2411,19.2651,43000.0
2012-05-25 14:30:00,40.17,40.22,40.12,40.17,46300.0,19.2603,19.2843,19.2363,19.2603,46300.0
2012-05-25 15:00:00,40.18,40.23,40.09,40.17,122500.0,19.2651,19.2891,19.2219,19.2603,122500.0
2012-05-25 15:30:00,40.17,40.27,40.13,40.23,189800.0,19.2603,19.3082,19.2411,19.2891,189800.0
2012-05-29 09:30:00,40.28,40.32,40.15,40.25,293900.0,19.313,19.3322,19.2507,19.2987,293900.0
2012-05-29 10:00:00,40.24,40.44,40.13,40.43,184100.0,19.2939,19.3898,19.2411,19.385,184100.0
2012-05-29 10:30:00,40.42,40.48,40.39,40.4,130300.0,19.3802,19.4089,19.3658,19.3706,130300.0
2012-05-29 11:00:00,40.4,40.42,40.29,40.4,124900.0,19.3706,19.3802,19.3178,19.3706,124900.0
2012-05-29 11:30:00,40.4,40.4,40.07,40.2,182700.0,19.3706,19.3706,19.2124,19.2747,182700.0
2012-05-29 12:00:00,40.2,40.21,40.01,40.1,148500.0,19.2747,19.2795,19.1836,19.2267,148500.0
2012-05-29 12:30:00,40.11,40.17,40.06,40.16,93400.0,19.2315,19.2603,19.2076,19.2555,93400.0
2012-05-29 13:00:00,40.16,40.18,40.11,40.11,49200.0,19.2555,19.2651,19.2315,19.2315,49200.0
2012-05-29 13:30:00,40.1,40.14,40.08,40.12,159200.0,19.2267,19.2459,19.2171,19.2363,159200.0
2012-05-29 14:00:00,40.12,40.18,40.09,40.14,39800.0,19.2363,19.2651,19.2219,19.2459,39800.0
2012-05-29 14:30:00,40.14,40.23,40.11,40.22,147400.0,19.2459,19.2891,19.2315,19.2843,147400.0
2012-05-29 15:00:00,40.22,40.29,40.21,40.22,83000.0,19.2843,19.3178,19.2795,19.2843,83000.0
2012-05-29 15:30:00,40.23,40.41,40.2,40.38,185800.0,19.2891,19.3754,19.2747,19.361,185800.0
2012-05-30 09:30:00,39.35,39.4,39.11,39.28,635600.0,18.8671,18.8911,18.7521,18.8336,635600.0
2012-05-30 10:00:00,39.28,39.33,39.1,39.25,349500.0,18.8336,18.8575,18.7473,18.8192,349500.0
2012-05-30 10:30:00,39.25,39.26,39.06,39.1,240500.0,18.8192,18.824,18.7281,18.7473,240500.0
2012-05-30 11:00:00,39.09,39.23,39.08,39.16,250600.0,18.7425,18.8096,18.7377,18.776,250600.0
2012-05-30 11:30:00,39.16,39.3,39.14,39.28,91700.0,18.776,18.8432,18.7664,18.8336,91700.0
2012-05-30 12:00:00,39.27,39.29,39.18,39.2,79500.0,18.8288,18.8384,18.7856,18.7952,79500.0
2012-05-30 12:30:00,39.19,39.27,39.15,39.25,146700.0,18.7904,18.8288,18.7712,18.8192,146700.0
2012-05-30 13:00:00,39.25,39.28,39.19,39.24,160500.0,18.8192,18.8336,18.7904,18.8144,160500.0
2012-05-30 13:30:00,39.25,39.36,39.25,39.35,177500.0,18.8192,18.8719,18.8192,18.8671,177500.0
2012-05-30 14:00:00,39.35,39.38,39.25,39.29,100600.0,18.8671,18.8815,18.8192,18.8384,100600.0
2012-05-30 14:30:00,39.29,39.3,39.23,39.29,103300.0,18.8384,18.8432,18.8096,18.8384,103300.0
2012-05-30 15:00:00,39.28,39.31,39.14,39.28,239200.0,18.8336,18.848,18.7664,18.8336,239200.0
2012-05-30 15:30:00,39.28,39.28,39.1,39.1,414000.0,18.8336,18.8336,18.7473,18.7473,414000.0
2012-05-31 09:30:00,39.24,39.38,38.96,39.04,381600.0,18.8144,18.8815,18.6801,18.7185,381600.0
2012-05-31 10:00:00,39.04,39.1,38.87,38.97,269700.0,18.7185,18.7473,18.637,18.6849,269700.0
2012-05-31 10:30:00,38.97,39.01,38.82,38.88,338500.0,18.6849,18.7041,18.613,18.6418,338500.0
2012-05-31 11:00:00,38.89,39.05,38.76,39.05,252000.0,18.6466,18.7233,18.5842,18.7233,252000.0
2012-05-31 11:30:00,39.03,39.35,39.02,39.26,271100.0,18.7137,18.8671,18.7089,18.824,271100.0
2012-05-31 12:00:00,39.26,39.53,39.24,39.47,117400.0,18.824,18.9534,18.8144,18.9247,117400.0
2012-05-31 12:30:00,39.46,39.49,39.37,39.42,51800.0,18.9199,18.9343,18.8767,18.9007,51800.0
2012-05-31 13:00:00,39.41,39.59,39.41,39.49,106000.0,18.8959,18.9822,18.8959,18.9343,106000.0
2012-05-31 13:30:00,39.49,39.53,39.42,39.46,52900.0,18.9343,18.9534,18.9007,18.9199,52900.0
2012-05-31 14:00:00,39.47,39.54,39.41,39.44,106200.0,18.9247,18.9582,18.8959,18.9103,106200.0
2012-05-31 14:30:00,39.45,39.57,39.44,39.53,79600.0,18.9151,18.9726,18.9103,18.9534,79600.0
2012-05-31 15:00:00,39.52,39.73,39.48,39.7,167200.0,18.9486,19.0493,18.9295,19.0349,167200.0
2012-05-31 15:30:00,39.7,39.77,39.49,39.52,255100.0,19.0349,19.0685,18.9343,18.9486,255100.0
2012-06-01 09:30:00,39.07,39.2,38.76,38.85,350400.0,18.7329,18.7952,18.5842,18.6274,350400.0
2012-06-01 10:00:00,38.84,39.01,38.67,38.76,198700.0,18.6226,18.7041,18.5411,18.5842,198700.0
2012-06-01 10:30:00,38.77,38.82,38.64,38.64,154700.0,18.589,18.613,18.5267,18.5267,154700.0
2012-06-01 11:00:00,38.64,38.85,38.61,38.81,180900.0,18.5267,18.6274,18.5123,18.6082,180900.0
2012-06-01 11:30:00,38.81,38.83,38.72,38.79,108900.0,18.6082,18.6178,18.5651,18.5986,108900.0
2012-06-01 12:00:00,38.79,38.85,38.71,38.73,52900.0,18.5986,18.6274,18.5603,18.5699,52900.0
2012-06-01 12:30:00,38.72,38.76,38.7,38.73,24600.0,18.5651,18.5842,18.5555,18.5699,24600.0
2012-06-01 13:00:00,38.73,38.81,38.71,38.73,44600.0,18.5699,18.6082,18.5603,18.5699,44600.0
2012-06-01 13:30:00,38.72,38.73,38.63,38.64,57900.0,18.5651,18.5699,18.5219,18.5267,57900.0
2012-06-01 14:00:00,38.65,38.68,38.56,38.6,121800.0,18.5315,18.5459,18.4884,18.5075,121800.0
2012-06-01 14:30:00,38.59,38.71,38.59,38.62,147400.0,18.5027,18.5603,18.5027,18.5171,147400.0
2012-06-01 15:00:00,38.61,38.68,38.6,38.64,162800.0,18.5123,18.5459,18.5075,18.5267,162800.0
2012-06-01 15:30:00,38.64,38.71,38.59,38.7,350900.0,18.5267,18.5603,18.5027,18.5555,350900.0
2012-06-04 09:30:00,38.93,39.09,38.84,39.01,251000.0,18.6658,18.7425,18.6226,18.7041,251000.0
2012-06-04 10:00:00,39.01,39.05,38.87,38.98,230300.0,18.7041,18.7233,18.637,18.6897,230300.0
2012-06-04 10:30:00,38.99,38.99,38.87,38.91,118100.0,18.6945,18.6945,18.637,18.6562,118100.0
2012-06-04 11:00:00,38.9,38.93,38.8,38.83,133700.0,18.6514,18.6658,18.6034,18.6178,133700.0
2012-06-04 11:30:00,38.81,38.85,38.75,38.78,51400.0,18.6082,18.6274,18.5795,18.5938,51400.0
2012-06-04 12:00:00,38.78,38.8,38.64,38.64,66800.0,18.5938,18.6034,18.5267,18.5267,66800.0
2012-06-04 12:30:00,38.63,38.67,38.61,38.66,51700.0,18.5219,18.5411,18.5123,18.5363,51700.0
2012-06-04 13:00:00,38.66,38.74,38.66,38.71,79800.0,18.5363,18.5747,18.5363,18.5603,79800.0
2012-06-04 13:30:00,38.71,38.82,38.68,38.76,117600.0,18.5603,18.613,18.5459,18.5842,117600.0
2012-06-04 14:00:00,38.76,38.9,38.73,38.9,79800.0,18.5842,18.6514,18.5699,18.6514,79800.0
2012-06-04 14:30:00,38.9,39.04,38.86,38.96,161600.0,18.6514,18.7185,18.6322,18.6801,161600.0
2012-06-04 15:00:00,38.95,39.0,38.87,38.95,173400.0,18.6753,18.6993,18.637,18.6753,173400.0
2012-06-04 15:30:00,38.93,39.06,38.9,39.06,391300.0,18.6658,18.7281,18.6514,18.7281,391300.0
2012-06-05 09:30:00,38.82,39.21,38.82,39.19,180600.0,18.613,18.8,18.613,18.7904,180600.0
2012-06-05 10:00:00,39.21,39.3,39.17,39.25,143800.0,18.8,18.8432,18.7808,18.8192,143800.0
2012-06-05 10:30:00,39.26,39.28,39.18,39.24,240800.0,18.824,18.8336,18.7856,18.8144,240800.0
2012-06-05 11:00:00,39.23,39.29,39.19,39.22,101300.0,18.8096,18.8384,18.7904,18.8048,101300.0
2012-06-05 11:30:00,39.22,39.27,39.11,39.16,156000.0,18.8048,18.8288,18.7521,18.776,156000.0
2012-06-05 12:00:00,39.15,39.26,39.14,39.19,103200.0,18.7712,18.824,18.7664,18.7904,103200.0
2012-06-05 12:30:00,39.21,39.34,39.21,39.27,136200.0,18.8,18.8623,18.8,18.8288,136200.0
2012-06-05 13:00:00,39.26,39.31,39.22,39.3,51500.0,18.824,18.848,18.8048,18.8432,51500.0
2012-06-05 13:30:00,39.3,39.43,39.27,39.36,99500.0,18.8432,18.9055,18.8288,18.8719,99500.0
2012-06-05 14:00:00,39.35,39.45,39.32,39.41,114500.0,18.8671,18.9151,18.8527,18.8959,114500.0
2012-06-05 14:30:00,39.41,39.43,39.37,39.42,69400.0,18.8959,18.9055,18.8767,18.9007,69400.0
2012-06-05 15:00:00,39.43,39.45,39.36,39.36,98400.0,18.9055,18.9151,18.8719,18.8719,98400.0
2012-06-05 15:30:00,39.36,39.45,39.35,39.37,352600.0,18.8719,18.9151,18.8671,18.8767,352600.0
2012-06-06 09:30:00,40.21,40.6,40.16,40.54,352800.0,19.2795,19.4665,19.2555,19.4377,352800.0
2012-06-06 10:00:00,40.54,40.61,40.41,40.41,213600.0,19.4377,19.4713,19.3754,19.3754,213600.0
2012-06-06 10:30:00,40.4,40.65,40.39,40.64,194100.0,19.3706,19.4904,19.3658,19.4856,194100.0
2012-06-06 11:00:00,40.65,40.93,40.62,40.92,297000.0,19.4904,19.6247,19.4761,19.6199,297000.0
2012-06-06 11:30:00,40.9,40.92,40.81,40.87,184100.0,19.6103,19.6199,19.5672,19.5959,184100.0
2012-06-06 12:00:00,40.88,41.13,40.87,41.13,314900.0,19.6007,19.7206,19.5959,19.7206,314900.0
2012-06-06 12:30:00,41.14,41.25,41.12,41.22,398000.0,19.7254,19.7781,19.7158,19.7637,398000.0
2012-06-06 13:00:00,41.22,41.23,41.15,41.18,354000.0,19.7637,19.7685,19.7302,19.7446,354000.0
2012-06-06 13:30:00,41.18,41.26,41.09,41.1,258800.0,19.7446,19.7829,19.7014,19.7062,258800.0
2012-06-06 14:00:00,41.09,41.14,41.0,41.05,254300.0,19.7014,19.7254,19.6583,19.6822,254300.0
2012-06-06 14:30:00,41.04,41.08,40.98,41.02,208300.0,19.6774,19.6966,19.6487,19.6678,208300.0
2012-06-06 15:00:00,41.03,41.06,40.97,41.0,269900.0,19.6726,19.687,19.6439,19.6583,269900.0
2012-06-06 15:30:00,41.0,41.07,40.94,41.04,702900.0,19.6583,19.6918,19.6295,19.6774,702900.0
2012-06-07 09:30:00,42.09,42.13,41.87,41.88,499800.0,20.1809,20.2001,20.0754,20.0802,499800.0
2012-06-07 10:00:00,41.88,41.94,41.61,41.82,266900.0,20.0802,20.109,19.9507,20.0514,266900.0
2012-06-07 10:30:00,41.82,41.83,41.53,41.65,197800.0,20.0514,20.0562,19.9124,19.9699,197800.0
2012-06-07 11:00:00,41.64,41.78,41.57,41.63,144400.0,19.9651,20.0322,19.9316,19.9603,144400.0
2012-06-07 11:30:00,41.63,41.78,41.61,41.66,75300.0,19.9603,20.0322,19.9507,19.9747,75300.0
2012-06-07 12:00:00,41.66,41.79,41.59,41.74,133400.0,19.9747,20.037,19.9411,20.0131,133400.0
2012-06-07 12:30:00,41.75,41.75,41.65,41.66,58300.0,20.0179,20.0179,19.9699,19.9747,58300.0
2012-06-07 13:00:00,41.67,41.84,41.66,41.81,150400.0,19.9795,20.061,19.9747,20.0466,150400.0
2012-06-07 13:30:00,41.81,41.83,41.72,41.74,84800.0,20.0466,20.0562,20.0035,20.0131,84800.0
2012-06-07 14:00:00,41.74,41.8,41.72,41.8,98400.0,20.0131,20.0418,20.0035,20.0418,98400.0
2012-06-07 14:30:00,41.79,41.81,41.75,41.79,201500.0,20.037,20.0466,20.0179,20.037,201500.0
2012-06-07 15:00:00,41.78,41.81,41.68,41.69,304200.0,20.0322,20.0466,19.9843,19.9891,304200.0
2012-06-07 15:30:00,41.68,41.68,41.43,41.49,411600.0,19.9843,19.9843,19.8644,19.8932,411600.0
2012-06-08 09:30:00,40.91,40.93,40.68,40.81,209300.0,19.6151,19.6247,19.5048,19.5672,209300.0
2012-06-08 10:00:00,40.82,40.91,40.74,40.82,237800.0,19.572,19.6151,19.5336,19.572,237800.0
2012-06-08 10:30:00,40.82,41.05,40.78,41.03,165800.0,19.572,19.6822,19.5528,19.6726,165800.0
2012-06-08 11:00:00,41.04,41.14,40.93,40.94,193800.0,19.6774,19.7254,19.6247,19.6295,193800.0
2012-06-08 11:30:00,40.94,41.04,40.94,40.97,95700.0,19.6295,19.6774,19.6295,19.6439,95700.0
2012-06-08 12:00:00,40.97,41.08,40.97,41.08,65900.0,19.6439,19.6966,19.6439,19.6966,65900.0
2012-06-08 12:30:00,41.08,41.25,41.08,41.24,133800.0,19.6966,19.7781,19.6966,19.7733,133800.0
2012-06-08 13:00:00,41.25,41.37,41.25,41.3,81600.0,19.7781,19.8357,19.7781,19.8021,81600.0
2012-06-08 13:30:00,41.3,41.34,41.24,41.3,71600.0,19.8021,19.8213,19.7733,19.8021,71600.0
2012-06-08 14:00:00,41.31,41.33,41.27,41.29,72900.0,19.8069,19.8165,19.7877,19.7973,72900.0
2012-06-08 14:30:00,41.3,41.37,41.26,41.27,159900.0,19.8021,19.8357,19.7829,19.7877,159900.0
2012-06-08 15:00:00,41.27,41.4,41.26,41.33,106600.0,19.7877,19.85,19.7829,19.8165,106600.0
2012-06-08 15:30:00,41.34,41.38,41.26,41.34,381400.0,19.8213,19.8405,19.7829,19.8213,381400.0
2012-06-11 09:30:00,42.03,42.04,41.66,41.68,326100.0,20.1521,20.1569,19.9747,19.9843,326100.0
2012-06-11 10:00:00,41.68,41.78,41.59,41.63,210500.0,19.9843,20.0322,19.9411,19.9603,210500.0
2012-06-11 10:30:00,41.62,41.72,41.42,41.52,193700.0,19.9555,20.0035,19.8596,19.9076,193700.0
2012-06-11 11:00:00,41.51,41.58,41.29,41.4,157100.0,19.9028,19.9364,19.7973,19.85,157100.0
2012-06-11 11:30:00,41.4,41.5,41.36,41.46,165200.0,19.85,19.898,19.8309,19.8788,165200.0
2012-06-11 12:00:00,41.46,41.55,41.39,41.39,81400.0,19.8788,19.922,19.8453,19.8453,81400.0
2012-06-11 12:30:00,41.4,41.47,41.39,41.42,51200.0,19.85,19.8836,19.8453,19.8596,51200.0
2012-06-11 13:00:00,41.43,41.5,41.4,41.47,49900.0,19.8644,19.898,19.85,19.8836,49900.0
2012-06-11 13:30:00,41.47,41.47,41.36,41.38,73000.0,19.8836,19.8836,19.8309,19.8405,73000.0
2012-06-11 14:00:00,41.38,41.38,41.26,41.33,64300.0,19.8405,19.8405,19.7829,19.8165,64300.0
2012-06-11 14:30:00,41.32,41.4,41.3,41.36,57500.0,19.8117,19.85,19.8021,19.8309,57500.0
2012-06-11 15:00:00,41.35,41.36,41.17,41.21,170700.0,19.8261,19.8309,19.7398,19.7589,170700.0
2012-06-11 15:30:00,41.22,41.31,41.0,41.02,275900.0,19.7637,19.8069,19.6583,19.6678,275900.0
2012-06-12 09:30:00,41.69,41.71,41.52,41.59,268100.0,19.9891,19.9987,19.9076,19.9411,268100.0
2012-06-12 10:00:00,41.61,41.75,41.42,41.62,207800.0,19.9507,20.0179,19.8596,19.9555,207800.0
2012-06-12 10:30:00,41.62,41.83,41.58,41.79,178800.0,19.9555,20.0562,19.9364,20.037,178800.0
2012-06-12 11:00:00,41.79,42.14,41.79,42.03,194400.0,20.037,20.2049,20.037,20.1521,194400.0
2012-06-12 11:30:00,42.04,42.05,41.9,41.93,123300.0,20.1569,20.1617,20.0898,20.1042,123300.0
2012-06-12 12:00:00,41.94,42.02,41.92,41.97,79200.0,20.109,20.1473,20.0994,20.1233,79200.0
2012-06-12 12:30:00,41.97,42.07,41.94,41.95,72800.0,20.1233,20.1713,20.109,20.1138,72800.0
2012-06-12 13:00:00,41.94,42.08,41.92,42.03,165400.0,20.109,20.1761,20.0994,20.1521,165400.0
2012-06-12 13:30:00,42.05,42.13,42.0,42.0,70500.0,20.1617,20.2001,20.1377,20.1377,70500.0
2012-06-12 14:00:00,42.01,42.05,41.91,41.94,99900.0,20.1425,20.1617,20.0946,20.109,99900.0
2012-06-12 14:30:00,41.95,42.07,41.94,42.03,75200.0,20.1138,20.1713,20.109,20.1521,75200.0
2012-06-12 15:00:00,42.03,42.09,41.97,42.08,139500.0,20.1521,20.1809,20.1233,20.1761,139500.0
2012-06-12 15:30:00,42.07,42.19,42.03,42.14,419000.0,20.1713,20.2288,20.1521,20.2049,419000.0
2012-06-13 09:30:00,42.14,42.15,41.88,42.01,378100.0,20.2049,20.2096,20.0802,20.1425,378100.0
2012-06-13 10:00:00,42.0,42.25,41.99,42.21,187200.0,20.1377,20.2576,20.1329,20.2384,187200.0
2012-06-13 10:30:00,42.22,42.51,42.22,42.41,153700.0,20.2432,20.3823,20.2432,20.3343,153700.0
2012-06-13 11:00:00,42.41,42.41,42.18,42.39,179300.0,20.3343,20.3343,20.224,20.3247,179300.0
2012-06-13 11:30:00,42.39,42.5,42.33,42.37,123100.0,20.3247,20.3775,20.296,20.3151,123100.0
2012-06-13 12:00:00,42.37,42.38,42.26,42.38,57100.0,20.3151,20.3199,20.2624,20.3199,57100.0
2012-06-13 12:30:00,42.38,42.54,42.37,42.44,69400.0,20.3199,20.3966,20.3151,20.3487,69400.0
2012-06-13 13:00:00,42.45,42.51,42.44,42.5,74200.0,20.3535,20.3823,20.3487,20.3775,74200.0
2012-06-13 13:30:00,42.5,42.54,42.38,42.39,71100.0,20.3775,20.3966,20.3199,20.3247,71100.0
2012-06-13 14:00:00,42.39,42.42,42.32,42.38,58600.0,20.3247,20.3391,20.2912,20.3199,58600.0
2012-06-13 14:30:00,42.38,42.4,42.2,42.22,106800.0,20.3199,20.3295,20.2336,20.2432,106800.0
2012-06-13 15:00:00,42.21,42.24,42.05,42.07,193400.0,20.2384,20.2528,20.1617,20.1713,193400.0
2012-06-13 15:30:00,42.07,42.11,42.01,42.1,353200.0,20.1713,20.1905,20.1425,20.1857,353200.0
2012-06-14 09:30:00,42.3,42.51,42.14,42.5,293500.0,20.2816,20.3823,20.2049,20.3775,293500.0
2012-06-14 10:00:00,42.5,42.59,42.46,42.48,219700.0,20.3775,20.4206,20.3583,20.3679,219700.0
2012-06-14 10:30:00,42.48,42.49,42.31,42.49,191000.0,20.3679,20.3727,20.2864,20.3727,191000.0
2012-06-14 11:00:00,42.49,42.51,42.3,42.48,175900.0,20.3727,20.3823,20.2816,20.3679,175900.0
2012-06-14 11:30:00,42.48,42.48,42.33,42.35,91300.0,20.3679,20.3679,20.296,20.3055,91300.0
2012-06-14 12:00:00,42.36,42.4,42.33,42.36,47700.0,20.3103,20.3295,20.296,20.3103,47700.0
2012-06-14 12:30:00,42.36,42.43,42.34,42.41,61300.0,20.3103,20.3439,20.3007,20.3343,61300.0
2012-06-14 13:00:00,42.42,42.48,42.37,42.42,51400.0,20.3391,20.3679,20.3151,20.3391,51400.0
2012-06-14 13:30:00,42.42,42.49,42.42,42.46,46100.0,20.3391,20.3727,20.3391,20.3583,46100.0
2012-06-14 14:00:00,42.45,42.5,42.4,42.4,38800.0,20.3535,20.3775,20.3295,20.3295,38800.0
2012-06-14 14:30:00,42.41,42.41,42.29,42.31,73800.0,20.3343,20.3343,20.2768,20.2864,73800.0
2012-06-14 15:00:00,42.3,42.67,42.3,42.37,294200.0,20.2816,20.459,20.2816,20.3151,294200.0
2012-06-14 15:30:00,42.38,42.67,42.36,42.54,468600.0,20.3199,20.459,20.3103,20.3966,468600.0
2012-06-15 09:30:00,43.07,43.16,42.88,43.13,218400.0,20.6508,20.6939,20.5597,20.6795,218400.0
2012-06-15 10:00:00,43.15,43.21,42.92,43.02,190400.0,20.6891,20.7179,20.5788,20.6268,190400.0
2012-06-15 10:30:00,43.02,43.17,42.97,43.12,151100.0,20.6268,20.6987,20.6028,20.6747,151100.0
2012-06-15 11:00:00,43.12,43.15,43.0,43.1,141100.0,20.6747,20.6891,20.6172,20.6651,141100.0
2012-06-15 11:30:00,43.11,43.17,42.8,42.85,546100.0,20.6699,20.6987,20.5213,20.5453,546100.0
2012-06-15 12:00:00,42.86,42.9,42.83,42.86,97200.0,20.5501,20.5693,20.5357,20.5501,97200.0
2012-06-15 12:30:00,42.86,42.86,42.76,42.84,80100.0,20.5501,20.5501,20.5021,20.5405,80100.0
2012-06-15 13:00:00,42.84,42.96,42.84,42.91,70200.0,20.5405,20.598,20.5405,20.574,70200.0
2012-06-15 13:30:00,42.9,43.02,42.88,43.0,63800.0,20.5693,20.6268,20.5597,20.6172,63800.0
2012-06-15 14:00:00,42.99,43.04,42.97,43.03,65500.0,20.6124,20.6364,20.6028,20.6316,65500.0
2012-06-15 14:30:00,43.03,43.03,42.93,42.93,109200.0,20.6316,20.6316,20.5836,20.5836,109200.0
2012-06-15 15:00:00,42.93,43.01,42.93,43.01,113300.0,20.5836,20.622,20.5836,20.622,113300.0
2012-06-15 15:30:00,43.02,43.12,42.99,43.09,330100.0,20.6268,20.6747,20.6124,20.6603,330100.0
2012-06-18 09:30:00,42.75,42.97,42.62,42.87,238900.0,20.4973,20.6028,20.435,20.5549,238900.0
2012-06-18 10:00:00,42.89,43.06,42.84,42.97,111200.0,20.5645,20.646,20.5405,20.6028,111200.0
2012-06-18 10:30:00,42.96,43.07,42.86,42.87,98000.0,20.598,20.6508,20.5501,20.5549,98000.0
2012-06-18 11:00:00,42.87,42.92,42.71,42.9,139000.0,20.5549,20.5788,20.4782,20.5693,139000.0
2012-06-18 11:30:00,42.9,42.9,42.77,42.88,108700.0,20.5693,20.5693,20.5069,20.5597,108700.0
2012-06-18 12:00:00,42.87,42.92,42.85,42.88,59400.0,20.5549,20.5788,20.5453,20.5597,59400.0
2012-06-18 12:30:00,42.89,42.89,42.81,42.83,51500.0,20.5645,20.5645,20.5261,20.5357,51500.0
2012-06-18 13:00:00,42.83,42.89,42.8,42.87,39400.0,20.5357,20.5645,20.5213,20.5549,39400.0
2012-06-18 13:30:00,42.87,42.96,42.86,42.95,58200.0,20.5549,20.598,20.5501,20.5932,58200.0
2012-06-18 14:00:00,42.95,43.04,42.88,43.01,104400.0,20.5932,20.6364,20.5597,20.622,104400.0
2012-06-18 14:30:00,43.01,43.03,42.89,42.93,74600.0,20.622,20.6316,20.5645,20.5836,74600.0
2012-06-18 15:00:00,42.93,42.95,42.84,42.89,92200.0,20.5836,20.5932,20.5405,20.5645,92200.0
2012-06-18 15:30:00,42.9,42.92,42.82,42.92,276100.0,20.5693,20.5788,20.5309,20.5788,276100.0
2012-06-19 09:30:00,43.76,43.85,43.64,43.85,294700.0,20.9816,21.0247,20.9241,21.0247,294700.0
2012-06-19 10:00:00,43.85,44.14,43.85,44.05,241000.0,21.0247,21.1638,21.0247,21.1206,241000.0
2012-06-19 10:30:00,44.05,44.16,43.94,44.16,174700.0,21.1206,21.1734,21.0679,21.1734,174700.0
2012-06-19 11:00:00,44.16,44.25,44.12,44.18,273100.0,21.1734,21.2165,21.1542,21.183,273100.0
2012-06-19 11:30:00,44.18,44.2,44.08,44.14,179400.0,21.183,21.1926,21.135,21.1638,179400.0
2012-06-19 12:00:00,44.15,44.19,44.1,44.18,101100.0,21.1686,21.1878,21.1446,21.183,101100.0
2012-06-19 12:30:00,44.18,44.22,44.17,44.22,63900.0,21.183,21.2022,21.1782,21.2022,63900.0
2012-06-19 13:00:00,44.22,44.33,44.2,44.31,75500.0,21.2022,21.2549,21.1926,21.2453,75500.0
2012-06-19 13:30:00,44.31,44.35,44.29,44.33,195400.0,21.2453,21.2645,21.2357,21.2549,195400.0
2012-06-19 14:00:00,44.33,44.35,44.25,44.26,148500.0,21.2549,21.2645,21.2165,21.2213,148500.0
2012-06-19 14:30:00,44.26,44.26,44.11,44.2,191400.0,21.2213,21.2213,21.1494,21.1926,191400.0
2012-06-19 15:00:00,44.21,44.26,44.17,44.21,81700.0,21.1974,21.2213,21.1782,21.1974,81700.0
2012-06-19 15:30:00,44.21,44.23,44.07,44.09,400800.0,21.1974,21.2069,21.1302,21.1398,400800.0
2012-06-20 09:30:00,44.63,44.65,44.48,44.58,330000.0,21.3987,21.4083,21.3268,21.3748,330000.0
2012-06-20 10:00:00,44.58,44.62,44.5,44.52,110600.0,21.3748,21.3939,21.3364,21.346,110600.0
2012-06-20 10:30:00,44.51,44.57,44.46,44.49,142200.0,21.3412,21.37,21.3172,21.3316,142200.0
2012-06-20 11:00:00,44.49,44.59,44.42,44.54,139700.0,21.3316,21.3796,21.298,21.3556,139700.0
2012-06-20 11:30:00,44.54,44.54,44.48,44.49,80800.0,21.3556,21.3556,21.3268,21.3316,80800.0
2012-06-20 12:00:00,44.49,44.53,44.44,44.44,66600.0,21.3316,21.3508,21.3076,21.3076,66600.0
2012-06-20 12:30:00,44.45,44.49,44.1,44.46,273000.0,21.3124,21.3316,21.1446,21.3172,273000.0
2012-06-20 13:00:00,44.48,44.77,44.47,44.59,223000.0,21.3268,21.4659,21.322,21.3796,223000.0
2012-06-20 13:30:00,44.6,44.66,44.5,44.56,71000.0,21.3843,21.4131,21.3364,21.3652,71000.0
2012-06-20 14:00:00,44.55,44.62,44.41,44.44,148600.0,21.3604,21.3939,21.2932,21.3076,148600.0
2012-06-20 14:30:00,44.44,44.53,44.24,44.3,118800.0,21.3076,21.3508,21.2117,21.2405,118800.0
2012-06-20 15:00:00,44.3,44.32,44.15,44.31,108800.0,21.2405,21.2501,21.1686,21.2453,108800.0
2012-06-20 15:30:00,44.31,44.42,44.26,44.39,200100.0,21.2453,21.298,21.2213,21.2837,200100.0
2012-06-21 09:30:00,44.29,44.34,44.11,44.18,237200.0,21.2357,21.2597,21.1494,21.183,237200.0
2012-06-21 10:00:00,44.17,44.17,43.93,44.01,226400.0,21.1782,21.1782,21.0631,21.1015,226400.0
2012-06-21 10:30:00,43.99,44.21,43.99,44.11,75900.0,21.0919,21.1974,21.0919,21.1494,75900.0
2012-06-21 11:00:00,44.11,44.12,43.7,43.82,183900.0,21.1494,21.1542,20.9528,21.0104,183900.0
2012-06-21 11:30:00,43.81,43.89,43.69,43.89,98200.0,21.0056,21.0439,20.948,21.0439,98200.0
2012-06-21 12:00:00,43.89,43.9,43.66,43.68,80000.0,21.0439,21.0487,20.9336,20.9432,80000.0
2012-06-21 12:30:00,43.68,43.76,43.66,43.75,45600.0,20.9432,20.9816,20.9336,20.9768,45600.0
2012-06-21 13:00:00,43.75,43.82,43.7,43.71,57400.0,20.9768,21.0104,20.9528,20.9576,57400.0
2012-06-21 13:30:00,43.7,43.75,43.64,43.66,74000.0,20.9528,20.9768,20.9241,20.9336,74000.0
2012-06-21 14:00:00,43.65,43.66,43.44,43.5,110200.0,20.9289,20.9336,20.8282,20.8569,110200.0
2012-06-21 14:30:00,43.5,43.58,43.45,43.55,143600.0,20.8569,20.8953,20.833,20.8809,143600.0
2012-06-21 15:00:00,43.55,43.59,43.35,43.48,179000.0,20.8809,20.9001,20.785,20.8473,179000.0
2012-06-21 15:30:00,43.47,43.49,43.25,43.3,251500.0,20.8425,20.8521,20.7371,20.761,251500.0
2012-06-22 09:30:00,44.05,44.07,43.81,44.0,168200.0,21.1206,21.1302,21.0056,21.0967,168200.0
2012-06-22 10:00:00,44.01,44.12,43.78,43.8,122300.0,21.1015,21.1542,20.9912,21.0008,122300.0
2012-06-22 10:30:00,43.79,43.91,43.76,43.88,94500.0,20.996,21.0535,20.9816,21.0391,94500.0
2012-06-22 11:00:00,43.87,43.96,43.76,43.77,109900.0,21.0343,21.0775,20.9816,20.9864,109900.0
2012-06-22 11:30:00,43.75,43.9,43.74,43.89,61400.0,20.9768,21.0487,20.972,21.0439,61400.0
2012-06-22 12:00:00,43.9,43.92,43.84,43.87,50700.0,21.0487,21.0583,21.02,21.0343,50700.0
2012-06-22 12:30:00,43.88,43.91,43.86,43.88,46400.0,21.0391,21.0535,21.0295,21.0391,46400.0
2012-06-22 13:00:00,43.88,43.91,43.85,43.87,42800.0,21.0391,21.0535,21.0247,21.0343,42800.0
2012-06-22 13:30:00,43.88,43.93,43.87,43.92,43700.0,21.0391,21.0631,21.0343,21.0583,43700.0
2012-06-22 14:00:00,43.91,43.96,43.87,43.91,37800.0,21.0535,21.0775,21.0343,21.0535,37800.0
2012-06-22 14:30:00,43.92,44.0,43.89,43.98,76700.0,21.0583,21.0967,21.0439,21.0871,76700.0
2012-06-22 15:00:00,43.98,43.99,43.87,43.89,87100.0,21.0871,21.0919,21.0343,21.0439,87100.0
2012-06-22 15:30:00,43.89,44.04,43.88,43.91,216200.0,21.0439,21.1158,21.0391,21.0535,216200.0
2012-06-25 09:30:00,43.54,43.58,43.26,43.38,272100.0,20.8761,20.8953,20.7419,20.7994,272100.0
2012-06-25 10:00:00,43.4,43.45,43.16,43.26,217300.0,20.809,20.833,20.6939,20.7419,217300.0
2012-06-25 10:30:00,43.26,43.36,43.23,43.3,111600.0,20.7419,20.7898,20.7275,20.761,111600.0
2012-06-25 11:00:00,43.31,43.48,43.27,43.44,128800.0,20.7658,20.8473,20.7467,20.8282,128800.0
2012-06-25 11:30:00,43.44,43.45,43.23,43.24,279100.0,20.8282,20.833,20.7275,20.7323,279100.0
2012-06-25 12:00:00,43.24,43.34,43.22,43.32,58700.0,20.7323,20.7802,20.7227,20.7706,58700.0
2012-06-25 12:30:00,43.32,43.34,43.28,43.28,36700.0,20.7706,20.7802,20.7514,20.7514,36700.0
2012-06-25 13:00:00,43.28,43.28,43.24,43.24,87300.0,20.7514,20.7514,20.7323,20.7323,87300.0
2012-06-25 13:30:00,43.24,43.33,43.23,43.29,83700.0,20.7323,20.7754,20.7275,20.7562,83700.0
2012-06-25 14:00:00,43.28,43.33,43.27,43.28,52700.0,20.7514,20.7754,20.7467,20.7514,52700.0
2012-06-25 14:30:00,43.27,43.27,43.2,43.21,78000.0,20.7467,20.7467,20.7131,20.7179,78000.0
2012-06-25 15:00:00,43.21,43.38,43.2,43.37,91500.0,20.7179,20.7994,20.7131,20.7946,91500.0
2012-06-25 15:30:00,43.38,43.42,43.27,43.31,359000.0,20.7994,20.8186,20.7467,20.7658,359000.0
2012-06-26 09:30:00,43.83,43.93,43.72,43.85,275400.0,21.0152,21.0631,20.9624,21.0247,275400.0
2012-06-26 10:00:00,43.86,43.94,43.68,43.71,124500.0,21.0295,21.0679,20.9432,20.9576,124500.0
2012-06-26 10:30:00,43.7,43.73,43.54,43.59,81800.0,20.9528,20.9672,20.8761,20.9001,81800.0
2012-06-26 11:00:00,43.58,43.71,43.47,43.61,112600.0,20.8953,20.9576,20.8425,20.9097,112600.0
2012-06-26 11:30:00,43.62,43.76,43.58,43.74,93100.0,20.9145,20.9816,20.8953,20.972,93100.0
2012-06-26 12:00:00,43.73,43.84,43.72,43.82,61600.0,20.9672,21.02,20.9624,21.0104,61600.0
2012-06-26 12:30:00,43.82,43.92,43.82,43.85,62800.0,21.0104,21.0583,21.0104,21.0247,62800.0
2012-06-26 13:00:00,43.84,43.87,43.81,43.81,42400.0,21.02,21.0343,21.0056,21.0056,42400.0
2012-06-26 13:30:00,43.81,43.83,43.76,43.79,41700.0,21.0056,21.0152,20.9816,20.996,41700.0
2012-06-26 14:00:00,43.79,43.95,43.79,43.92,61900.0,20.996,21.0727,20.996,21.0583,61900.0
2012-06-26 14:30:00,43.93,43.93,43.8,43.85,107500.0,21.0631,21.0631,21.0008,21.0247,107500.0
2012-06-26 15:00:00,43.87,43.93,43.83,43.88,96500.0,21.0343,21.0631,21.0152,21.0391,96500.0
2012-06-26 15:30:00,43.88,43.94,43.84,43.85,261400.0,21.0391,21.0679,21.02,21.0247,261400.0
2012-06-27 09:30:00,44.28,44.32,44.1,44.23,233000.0,21.2309,21.2501,21.1446,21.2069,233000.0
2012-06-27 10:00:00,44.23,44.49,44.2,44.47,136500.0,21.2069,21.3316,21.1926,21.322,136500.0
2012-06-27 10:30:00,44.48,44.51,44.37,44.48,119500.0,21.3268,21.3412,21.2741,21.3268,119500.0
2012-06-27 11:00:00,44.47,44.59,44.45,44.56,175500.0,21.322,21.3796,21.3124,21.3652,175500.0
2012-06-27 11:30:00,44.56,44.7,44.56,44.66,174700.0,21.3652,21.4323,21.3652,21.4131,174700.0
2012-06-27 12:00:00,44.66,44.75,44.62,44.62,81100.0,21.4131,21.4563,21.3939,21.3939,81100.0
2012-06-27 12:30:00,44.63,44.64,44.56,44.6,80500.0,21.3987,21.4035,21.3652,21.3843,80500.0
2012-06-27 13:00:00,44.61,44.64,44.55,44.57,69000.0,21.3891,21.4035,21.3604,21.37,69000.0
2012-06-27 13:30:00,44.57,44.61,44.52,44.56,78100.0,21.37,21.3891,21.346,21.3652,78100.0
2012-06-27 14:00:00,44.56,44.58,44.51,44.52,61800.0,21.3652,21.3748,21.3412,21.346,61800.0
2012-06-27 14:30:00,44.52,44.57,44.5,44.55,69900.0,21.346,21.37,21.3364,21.3604,69900.0
2012-06-27 15:00:00,44.54,44.65,44.54,44.6,101000.0,21.3556,21.4083,21.3556,21.3843,101000.0
2012-06-27 15:30:00,44.61,44.68,44.58,44.59,275200.0,21.3891,21.4227,21.3748,21.3796,275200.0
2012-06-28 09:30:00,42.85,43.02,42.75,42.94,462400.0,20.5453,20.6268,20.4973,20.5884,462400.0
2012-06-28 10:00:00,42.95,43.04,42.78,42.87,544600.0,20.5932,20.6364,20.5117,20.5549,544600.0
2012-06-28 10:30:00,42.88,42.88,42.63,42.79,175200.0,20.5597,20.5597,20.4398,20.5165,175200.0
2012-06-28 11:00:00,42.79,43.33,42.7,43.29,302100.0,20.5165,20.7754,20.4734,20.7562,302100.0
2012-06-28 11:30:00,43.28,43.35,43.18,43.19,264700.0,20.7514,20.785,20.7035,20.7083,264700.0
2012-06-28 12:00:00,43.19,43.22,43.08,43.12,91000.0,20.7083,20.7227,20.6556,20.6747,91000.0
2012-06-28 12:30:00,43.13,43.17,43.06,43.16,83200.0,20.6795,20.6987,20.646,20.6939,83200.0
2012-06-28 13:00:00,43.17,43.21,43.11,43.11,105700.0,20.6987,20.7179,20.6699,20.6699,105700.0
2012-06-28 13:30:00,43.11,43.17,43.03,43.16,101600.0,20.6699,20.6987,20.6316,20.6939,101600.0
2012-06-28 14:00:00,43.17,43.17,42.99,43.04,88700.0,20.6987,20.6987,20.6124,20.6364,88700.0
2012-06-28 14:30:00,43.04,43.12,42.98,43.1,125900.0,20.6364,20.6747,20.6076,20.6651,125900.0
2012-06-28 15:00:00,43.11,43.27,43.1,43.27,146400.0,20.6699,20.7467,20.6651,20.7467,146400.0
2012-06-28 15:30:00,43.27,43.71,43.27,43.68,565900.0,20.7467,20.9576,20.7467,20.9432,565900.0
2012-06-29 09:30:00,44.54,44.54,44.35,44.46,249900.0,21.3556,21.3556,21.2645,21.3172,249900.0
2012-06-29 10:00:00,44.44,44.65,44.44,44.62,150900.0,21.3076,21.4083,21.3076,21.3939,150900.0
2012-06-29 10:30:00,44.62,44.63,44.34,44.36,150700.0,21.3939,21.3987,21.2597,21.2693,150700.0
2012-06-29 11:00:00,44.36,44.37,43.99,44.01,424800.0,21.2693,21.2741,21.0919,21.1015,424800.0
2012-06-29 11:30:00,44.02,44.21,44.01,44.16,156700.0,21.1063,21.1974,21.1015,21.1734,156700.0
2012-06-29 12:00:00,44.16,44.23,44.14,44.15,53300.0,21.1734,21.2069,21.1638,21.1686,53300.0
2012-06-29 12:30:00,44.15,44.19,44.13,44.18,44100.0,21.1686,21.1878,21.159,21.183,44100.0
2012-06-29 13:00:00,44.18,44.23,44.16,44.21,55900.0,21.183,21.2069,21.1734,21.1974,55900.0
2012-06-29 13:30:00,44.2,44.2,44.16,44.17,42100.0,21.1926,21.1926,21.1734,21.1782,42100.0
2012-06-29 14:00:00,44.18,44.22,44.11,44.22,42700.0,21.183,21.2022,21.1494,21.2022,42700.0
2012-06-29 14:30:00,44.22,44.22,44.14,44.17,78200.0,21.2022,21.2022,21.1638,21.1782,78200.0
2012-06-29 15:00:00,44.16,44.16,44.01,44.02,131200.0,21.1734,21.1734,21.1015,21.1063,131200.0
2012-06-29 15:30:00,44.03,44.16,43.98,44.12,280700.0,21.1111,21.1734,21.0871,21.1542,280700.0
2012-07-02 09:30:00,44.44,44.7,44.36,44.64,149500.0,21.3076,21.4323,21.2693,21.4035,149500.0
2012-07-02 10:00:00,44.63,44.64,44.3,44.45,138400.0,21.3987,21.4035,21.2405,21.3124,138400.0
2012-07-02 10:30:00,44.44,44.72,44.43,44.62,129900.0,21.3076,21.4419,21.3028,21.3939,129900.0
2012-07-02 11:00:00,44.62,44.68,44.54,44.57,116700.0,21.3939,21.4227,21.3556,21.37,116700.0
2012-07-02 11:30:00,44.57,44.77,44.57,44.73,121400.0,21.37,21.4659,21.37,21.4467,121400.0
2012-07-02 12:00:00,44.73,44.84,44.72,44.8,77800.0,21.4467,21.4994,21.4419,21.4802,77800.0
2012-07-02 12:30:00,44.81,44.95,44.77,44.89,72200.0,21.485,21.5522,21.4659,21.5234,72200.0
2012-07-02 13:00:00,44.89,44.94,44.87,44.88,108600.0,21.5234,21.5474,21.5138,21.5186,108600.0
2012-07-02 13:30:00,44.88,44.9,44.82,44.87,78500.0,21.5186,21.5282,21.4898,21.5138,78500.0
2012-07-02 14:00:00,44.87,44.89,44.8,44.87,121600.0,21.5138,21.5234,21.4802,21.5138,121600.0
2012-07-02 14:30:00,44.87,44.88,44.79,44.79,66500.0,21.5138,21.5186,21.4754,21.4754,66500.0
2012-07-02 15:00:00,44.8,44.84,44.74,44.78,95400.0,21.4802,21.4994,21.4515,21.4707,95400.0
2012-07-02 15:30:00,44.77,44.91,44.77,44.9,262400.0,21.4659,21.533,21.4659,21.5282,262400.0
2012-07-03 09:30:00,44.69,44.76,44.62,44.72,225200.0,21.4275,21.4611,21.3939,21.4419,225200.0
2012-07-03 10:00:00,44.72,44.75,44.6,44.61,101900.0,21.4419,21.4563,21.3843,21.3891,101900.0
2012-07-03 10:30:00,44.61,44.72,44.6,44.65,90000.0,21.3891,21.4419,21.3843,21.4083,90000.0
2012-07-03 11:00:00,44.64,44.73,44.57,44.7,136900.0,21.4035,21.4467,21.37,21.4323,136900.0
2012-07-03 11:30:00,44.7,44.87,44.7,44.83,84900.0,21.4323,21.5138,21.4323,21.4946,84900.0
2012-07-03 12:00:00,44.83,44.85,44.73,44.75,46700.0,21.4946,21.5042,21.4467,21.4563,46700.0
2012-07-03 12:30:00,44.76,44.83,44.71,44.81,89900.0,21.4611,21.4946,21.4371,21.485,89900.0
2012-07-05 09:30:00,43.98,44.11,43.81,43.83,192300.0,21.0871,21.1494,21.0056,21.0152,192300.0
2012-07-05 10:00:00,43.82,43.93,43.69,43.91,262900.0,21.0104,21.0631,20.948,21.0535,262900.0
2012-07-05 10:30:00,43.92,44.08,43.89,44.04,143000.0,21.0583,21.135,21.0439,21.1158,143000.0
2012-07-05 11:00:00,44.04,44.11,43.98,43.99,136600.0,21.1158,21.1494,21.0871,21.0919,136600.0
2012-07-05 11:30:00,43.98,44.01,43.88,43.96,74800.0,21.0871,21.1015,21.0391,21.0775,74800.0
2012-07-05 12:00:00,43.95,44.02,43.93,43.96,43000.0,21.0727,21.1063,21.0631,21.0775,43000.0
2012-07-05 12:30:00,43.97,44.02,43.93,44.01,37100.0,21.0823,21.1063,21.0631,21.1015,37100.0
2012-07-05 13:00:00,44.01,44.09,44.01,44.06,43300.0,21.1015,21.1398,21.1015,21.1254,43300.0
2012-07-05 13:30:00,44.07,44.14,44.02,44.11,68100.0,21.1302,21.1638,21.1063,21.1494,68100.0
2012-07-05 14:00:00,44.12,44.18,44.1,44.17,72000.0,21.1542,21.183,21.1446,21.1782,72000.0
2012-07-05 14:30:00,44.18,44.18,44.07,44.07,62600.0,21.183,21.183,21.1302,21.1302,62600.0
2012-07-05 15:00:00,44.07,44.11,44.04,44.08,80800.0,21.1302,21.1494,21.1158,21.135,80800.0
2012-07-05 15:30:00,44.07,44.11,44.01,44.06,207900.0,21.1302,21.1494,21.1015,21.1254,207900.0
2012-07-06 09:30:00,43.92,44.1,43.87,43.98,207800.0,21.0583,21.1446,21.0343,21.0871,207800.0
2012-07-06 10:00:00,43.99,44.04,43.8,43.97,127700.0,21.0919,21.1158,21.0008,21.0823,127700.0
2012-07-06 10:30:00,43.97,44.01,43.89,43.94,91600.0,21.0823,21.1015,21.0439,21.0679,91600.0
2012-07-06 11:00:00,43.93,43.96,43.79,43.83,112300.0,21.0631,21.0775,20.996,21.0152,112300.0
2012-07-06 11:30:00,43.81,43.84,43.77,43.79,95200.0,21.0056,21.02,20.9864,20.996,95200.0
2012-07-06 12:00:00,43.79,43.8,43.72,43.73,55700.0,20.996,21.0008,20.9624,20.9672,55700.0
2012-07-06 12:30:00,43.73,43.8,43.68,43.79,41700.0,20.9672,21.0008,20.9432,20.996,41700.0
2012-07-06 13:00:00,43.8,43.84,43.77,43.83,36400.0,21.0008,21.02,20.9864,21.0152,36400.0
2012-07-06 13:30:00,43.83,43.83,43.75,43.78,41700.0,21.0152,21.0152,20.9768,20.9912,41700.0
2012-07-06 14:00:00,43.77,43.78,43.72,43.74,43800.0,20.9864,20.9912,20.9624,20.972,43800.0
2012-07-06 14:30:00,43.74,43.83,43.72,43.82,98500.0,20.972,21.0152,20.9624,21.0104,98500.0
2012-07-06 15:00:00,43.82,43.92,43.79,43.86,107400.0,21.0104,21.0583,20.996,21.0295,107400.0
2012-07-06 15:30:00,43.86,43.91,43.83,43.88,263600.0,21.0295,21.0535,21.0152,21.0391,263600.0
2012-07-09 09:30:00,43.67,43.76,43.45,43.5,159100.0,20.9384,20.9816,20.833,20.8569,159100.0
2012-07-09 10:00:00,43.49,43.58,43.3,43.38,192500.0,20.8521,20.8953,20.761,20.7994,192500.0
2012-07-09 10:30:00,43.39,43.51,43.36,43.48,249700.0,20.8042,20.8617,20.7898,20.8473,249700.0
2012-07-09 11:00:00,43.47,43.6,43.42,43.55,265700.0,20.8425,20.9049,20.8186,20.8809,265700.0
2012-07-09 11:30:00,43.55,43.55,43.37,43.37,326000.0,20.8809,20.8809,20.7946,20.7946,326000.0
2012-07-09 12:00:00,43.37,43.48,43.36,43.47,106900.0,20.7946,20.8473,20.7898,20.8425,106900.0
2012-07-09 12:30:00,43.48,43.55,43.47,43.52,41600.0,20.8473,20.8809,20.8425,20.8665,41600.0
2012-07-09 13:00:00,43.52,43.65,43.43,43.63,217800.0,20.8665,20.9289,20.8234,20.9193,217800.0
2012-07-09 13:30:00,43.63,43.69,43.6,43.66,51500.0,20.9193,20.948,20.9049,20.9336,51500.0
2012-07-09 14:00:00,43.66,43.69,43.6,43.61,30400.0,20.9336,20.948,20.9049,20.9097,30400.0
2012-07-09 14:30:00,43.6,43.61,43.55,43.61,44000.0,20.9049,20.9097,20.8809,20.9097,44000.0
2012-07-09 15:00:00,43.61,43.68,43.59,43.68,61900.0,20.9097,20.9432,20.9001,20.9432,61900.0
2012-07-09 15:30:00,43.68,43.78,43.63,43.75,159500.0,20.9432,20.9912,20.9193,20.9768,159500.0
2012-07-10 09:30:00,44.0,44.12,43.98,44.04,70300.0,21.0967,21.1542,21.0871,21.1158,70300.0
2012-07-10 10:00:00,44.04,44.08,43.79,43.85,79200.0,21.1158,21.135,20.996,21.0247,79200.0
2012-07-10 10:30:00,43.84,43.95,43.68,43.95,113400.0,21.02,21.0727,20.9432,21.0727,113400.0
2012-07-10 11:00:00,43.94,44.08,43.84,44.02,210400.0,21.0679,21.135,21.02,21.1063,210400.0
2012-07-10 11:30:00,44.01,44.01,43.88,43.93,120200.0,21.1015,21.1015,21.0391,21.0631,120200.0
2012-07-10 12:00:00,43.93,43.95,43.91,43.91,20000.0,21.0631,21.0727,21.0535,21.0535,20000.0
2012-07-10 12:30:00,43.91,43.95,43.9,43.92,28700.0,21.0535,21.0727,21.0487,21.0583,28700.0
2012-07-10 13:00:00,43.91,43.92,43.83,43.87,22900.0,21.0535,21.0583,21.0152,21.0343,22900.0
2012-07-10 13:30:00,43.87,43.88,43.78,43.83,56900.0,21.0343,21.0391,20.9912,21.0152,56900.0
2012-07-10 14:00:00,43.84,43.85,43.72,43.74,45300.0,21.02,21.0247,20.9624,20.972,45300.0
2012-07-10 14:30:00,43.75,43.77,43.66,43.7,50300.0,20.9768,20.9864,20.9336,20.9528,50300.0
2012-07-10 15:00:00,43.68,43.76,43.6,43.63,145900.0,20.9432,20.9816,20.9049,20.9193,145900.0
2012-07-10 15:30:00,43.64,43.8,43.6,43.73,228700.0,20.9241,21.0008,20.9049,20.9672,228700.0
2012-07-11 09:30:00,44.21,44.38,44.14,44.27,254800.0,21.1974,21.2789,21.1638,21.2261,254800.0
2012-07-11 10:00:00,44.26,44.42,44.22,44.25,126300.0,21.2213,21.298,21.2022,21.2165,126300.0
2012-07-11 10:30:00,44.25,44.27,44.14,44.17,45400.0,21.2165,21.2261,21.1638,21.1782,45400.0
2012-07-11 11:00:00,44.17,44.32,44.12,44.13,139500.0,21.1782,21.2501,21.1542,21.159,139500.0
2012-07-11 11:30:00,44.14,44.21,44.14,44.18,26100.0,21.1638,21.1974,21.1638,21.183,26100.0
2012-07-11 12:00:00,44.19,44.25,44.14,44.14,42100.0,21.1878,21.2165,21.1638,21.1638,42100.0
2012-07-11 12:30:00,44.14,44.24,44.14,44.22,34200.0,21.1638,21.2117,21.1638,21.2022,34200.0
2012-07-11 13:00:00,44.22,44.22,44.1,44.15,30100.0,21.2022,21.2022,21.1446,21.1686,30100.0
2012-07-11 13:30:00,44.15,44.23,44.13,44.19,28700.0,21.1686,21.2069,21.159,21.1878,28700.0
2012-07-11 14:00:00,44.21,44.24,43.87,43.9,75300.0,21.1974,21.2117,21.0343,21.0487,75300.0
2012-07-11 14:30:00,43.9,43.98,43.84,43.95,152100.0,21.0487,21.0871,21.02,21.0727,152100.0
2012-07-11 15:00:00,43.95,44.0,43.89,43.92,128000.0,21.0727,21.0967,21.0439,21.0583,128000.0
2012-07-11 15:30:00,43.92,44.16,43.89,44.11,296500.0,21.0583,21.1734,21.0439,21.1494,296500.0
2012-07-12 09:30:00,42.94,42.99,42.72,42.93,217600.0,20.5884,20.6124,20.4829,20.5836,217600.0
2012-07-12 10:00:00,42.93,42.96,42.68,42.71,191800.0,20.5836,20.598,20.4638,20.4782,191800.0
2012-07-12 10:30:00,42.71,42.73,42.57,42.69,220000.0,20.4782,20.4877,20.411,20.4686,220000.0
2012-07-12 11:00:00,42.7,42.93,42.7,42.89,135200.0,20.4734,20.5836,20.4734,20.5645,135200.0
2012-07-12 11:30:00,42.88,43.03,42.88,43.0,45000.0,20.5597,20.6316,20.5597,20.6172,45000.0
2012-07-12 12:00:00,43.0,43.04,42.99,43.03,35900.0,20.6172,20.6364,20.6124,20.6316,35900.0
2012-07-12 12:30:00,43.02,43.04,42.97,43.01,37900.0,20.6268,20.6364,20.6028,20.622,37900.0
2012-07-12 13:00:00,43.0,43.1,42.97,43.03,59500.0,20.6172,20.6651,20.6028,20.6316,59500.0
2012-07-12 13:30:00,43.03,43.14,43.03,43.03,41700.0,20.6316,20.6843,20.6316,20.6316,41700.0
2012-07-12 14:00:00,43.02,43.09,42.99,43.07,53400.0,20.6268,20.6603,20.6124,20.6508,53400.0
2012-07-12 14:30:00,43.07,43.14,43.05,43.11,61000.0,20.6508,20.6843,20.6412,20.6699,61000.0
2012-07-12 15:00:00,43.1,43.15,43.08,43.13,87600.0,20.6651,20.6891,20.6556,20.6795,87600.0
2012-07-12 15:30:00,43.12,43.16,42.99,42.99,245500.0,20.6747,20.6939,20.6124,20.6124,245500.0
2012-07-13 09:30:00,43.07,43.66,43.07,43.44,113800.0,20.6508,20.9336,20.6508,20.8282,113800.0
2012-07-13 10:00:00,43.45,43.67,43.41,43.5,144700.0,20.833,20.9384,20.8138,20.8569,144700.0
2012-07-13 10:30:00,43.51,43.65,43.51,43.58,66200.0,20.8617,20.9289,20.8617,20.8953,66200.0
2012-07-13 11:00:00,43.58,43.59,43.46,43.49,43000.0,20.8953,20.9001,20.8378,20.8521,43000.0
2012-07-13 11:30:00,43.48,43.61,43.48,43.55,72500.0,20.8473,20.9097,20.8473,20.8809,72500.0
2012-07-13 12:00:00,43.55,43.61,43.53,43.54,48400.0,20.8809,20.9097,20.8713,20.8761,48400.0
2012-07-13 12:30:00,43.54,43.56,43.53,43.55,23300.0,20.8761,20.8857,20.8713,20.8809,23300.0
2012-07-13 13:00:00,43.55,43.59,43.54,43.56,40100.0,20.8809,20.9001,20.8761,20.8857,40100.0
2012-07-13 13:30:00,43.56,43.58,43.55,43.56,33700.0,20.8857,20.8953,20.8809,20.8857,33700.0
2012-07-13 14:00:00,43.56,43.57,43.51,43.55,53300.0,20.8857,20.8905,20.8617,20.8809,53300.0
2012-07-13 14:30:00,43.55,43.59,43.54,43.58,100500.0,20.8809,20.9001,20.8761,20.8953,100500.0
2012-07-13 15:00:00,43.59,43.74,43.57,43.61,96100.0,20.9001,20.972,20.8905,20.9097,96100.0
2012-07-13 15:30:00,43.6,43.66,43.59,43.62,314100.0,20.9049,20.9336,20.9001,20.9145,314100.0
2012-07-16 09:30:00,43.45,43.48,43.27,43.29,194400.0,20.833,20.8473,20.7467,20.7562,194400.0
2012-07-16 10:00:00,43.31,43.38,43.19,43.37,92000.0,20.7658,20.7994,20.7083,20.7946,92000.0
2012-07-16 10:30:00,43.37,43.52,43.36,43.45,61200.0,20.7946,20.8665,20.7898,20.833,61200.0
2012-07-16 11:00:00,43.46,43.71,43.44,43.66,85000.0,20.8378,20.9576,20.8282,20.9336,85000.0
2012-07-16 11:30:00,43.66,43.67,43.54,43.54,53800.0,20.9336,20.9384,20.8761,20.8761,53800.0
2012-07-16 12:00:00,43.54,43.57,43.46,43.48,37700.0,20.8761,20.8905,20.8378,20.8473,37700.0
2012-07-16 12:30:00,43.48,43.54,43.45,43.54,29500.0,20.8473,20.8761,20.833,20.8761,29500.0
2012-07-16 13:00:00,43.54,43.55,43.47,43.49,33700.0,20.8761,20.8809,20.8425,20.8521,33700.0
2012-07-16 13:30:00,43.5,43.58,43.5,43.56,21600.0,20.8569,20.8953,20.8569,20.8857,21600.0
2012-07-16 14:00:00,43.56,43.66,43.56,43.65,35900.0,20.8857,20.9336,20.8857,20.9289,35900.0
2012-07-16 14:30:00,43.65,43.65,43.57,43.6,65700.0,20.9289,20.9289,20.8905,20.9049,65700.0
2012-07-16 15:00:00,43.6,43.61,43.54,43.57,137800.0,20.9049,20.9097,20.8761,20.8905,137800.0
2012-07-16 15:30:00,43.56,43.58,43.45,43.48,143300.0,20.8857,20.8953,20.833,20.8473,143300.0
2012-07-17 09:30:00,43.13,43.29,43.11,43.22,298900.0,20.6795,20.7562,20.6699,20.7227,298900.0
2012-07-17 10:00:00,43.25,43.25,42.93,43.07,223300.0,20.7371,20.7371,20.5836,20.6508,223300.0
2012-07-17 10:30:00,43.05,43.05,42.5,42.6,312900.0,20.6412,20.6412,20.3775,20.4254,312900.0
2012-07-17 11:00:00,42.6,42.77,42.58,42.64,207600.0,20.4254,20.5069,20.4158,20.4446,207600.0
2012-07-17 11:30:00,42.64,42.89,42.62,42.89,124200.0,20.4446,20.5645,20.435,20.5645,124200.0
2012-07-17 12:00:00,42.9,43.02,42.89,42.99,68700.0,20.5693,20.6268,20.5645,20.6124,68700.0
2012-07-17 12:30:00,43.01,43.06,42.96,42.98,94200.0,20.622,20.646,20.598,20.6076,94200.0
2012-07-17 13:00:00,42.96,43.13,42.96,43.12,44000.0,20.598,20.6795,20.598,20.6747,44000.0
2012-07-17 13:30:00,43.12,43.21,43.12,43.16,69700.0,20.6747,20.7179,20.6747,20.6939,69700.0
2012-07-17 14:00:00,43.15,43.22,43.15,43.17,61800.0,20.6891,20.7227,20.6891,20.6987,61800.0
2012-07-17 14:30:00,43.18,43.27,43.18,43.25,92400.0,20.7035,20.7467,20.7035,20.7371,92400.0
2012-07-17 15:00:00,43.24,43.27,43.19,43.22,112200.0,20.7323,20.7467,20.7083,20.7227,112200.0
2012-07-17 15:30:00,43.22,43.3,43.18,43.29,342100.0,20.7227,20.761,20.7035,20.7562,342100.0
2012-07-18 09:30:00,42.33,42.63,42.32,42.56,265000.0,20.296,20.4398,20.2912,20.4062,265000.0
2012-07-18 10:00:00,42.55,42.76,42.55,42.72,217000.0,20.4014,20.5021,20.4014,20.4829,217000.0
2012-07-18 10:30:00,42.73,42.82,42.62,42.8,247700.0,20.4877,20.5309,20.435,20.5213,247700.0
2012-07-18 11:00:00,42.8,42.84,42.64,42.71,346600.0,20.5213,20.5405,20.4446,20.4782,346600.0
2012-07-18 11:30:00,42.71,42.72,42.67,42.69,193600.0,20.4782,20.4829,20.459,20.4686,193600.0
2012-07-18 12:00:00,42.69,42.78,42.69,42.71,152500.0,20.4686,20.5117,20.4686,20.4782,152500.0
2012-07-18 12:30:00,42.71,42.77,42.7,42.76,50100.0,20.4782,20.5069,20.4734,20.5021,50100.0
2012-07-18 13:00:00,42.77,42.79,42.73,42.74,89000.0,20.5069,20.5165,20.4877,20.4925,89000.0
2012-07-18 13:30:00,42.74,42.75,42.64,42.64,97400.0,20.4925,20.4973,20.4446,20.4446,97400.0
2012-07-18 14:00:00,42.64,42.7,42.62,42.7,104200.0,20.4446,20.4734,20.435,20.4734,104200.0
2012-07-18 14:30:00,42.69,42.71,42.6,42.65,139900.0,20.4686,20.4782,20.4254,20.4494,139900.0
2012-07-18 15:00:00,42.66,42.73,42.65,42.68,122600.0,20.4542,20.4877,20.4494,20.4638,122600.0
2012-07-18 15:30:00,42.69,42.76,42.68,42.71,363500.0,20.4686,20.5021,20.4638,20.4782,363500.0
2012-07-19 09:30:00,42.96,43.03,42.84,43.03,162000.0,20.598,20.6316,20.5405,20.6316,162000.0
2012-07-19 10:00:00,43.06,43.06,42.85,42.96,232700.0,20.646,20.646,20.5453,20.598,232700.0
2012-07-19 10:30:00,42.96,43.0,42.93,42.99,114600.0,20.598,20.6172,20.5836,20.6124,114600.0
2012-07-19 11:00:00,42.99,43.21,42.99,43.06,156100.0,20.6124,20.7179,20.6124,20.646,156100.0
2012-07-19 11:30:00,43.06,43.23,43.03,43.22,373700.0,20.646,20.7275,20.6316,20.7227,373700.0
2012-07-19 12:00:00,43.22,43.38,43.22,43.33,94900.0,20.7227,20.7994,20.7227,20.7754,94900.0
2012-07-19 12:30:00,43.33,43.33,43.1,43.1,181800.0,20.7754,20.7754,20.6651,20.6651,181800.0
2012-07-19 13:00:00,43.09,43.17,43.09,43.11,61800.0,20.6603,20.6987,20.6603,20.6699,61800.0
2012-07-19 13:30:00,43.11,43.12,42.89,42.93,180000.0,20.6699,20.6747,20.5645,20.5836,180000.0
2012-07-19 14:00:00,42.94,42.98,42.91,42.96,105100.0,20.5884,20.6076,20.574,20.598,105100.0
2012-07-19 14:30:00,42.96,43.07,42.94,43.04,61700.0,20.598,20.6508,20.5884,20.6364,61700.0
2012-07-19 15:00:00,43.05,43.08,43.0,43.04,84700.0,20.6412,20.6556,20.6172,20.6364,84700.0
2012-07-19 15:30:00,43.04,43.15,43.03,43.12,155100.0,20.6364,20.6891,20.6316,20.6747,155100.0
2012-07-20 09:30:00,42.2,42.22,41.9,42.01,453800.0,20.2336,20.2432,20.0898,20.1425,453800.0
2012-07-20 10:00:00,42.0,42.19,41.84,41.86,268600.0,20.1377,20.2288,20.061,20.0706,268600.0
2012-07-20 10:30:00,41.86,41.92,41.56,41.87,394400.0,20.0706,20.0994,19.9268,20.0754,394400.0
2012-07-20 11:00:00,41.88,41.92,41.66,41.74,300100.0,20.0802,20.0994,19.9747,20.0131,300100.0
2012-07-20 11:30:00,41.75,41.77,41.69,41.7,213500.0,20.0179,20.0274,19.9891,19.9939,213500.0
2012-07-20 12:00:00,41.71,41.71,41.5,41.66,308400.0,19.9987,19.9987,19.898,19.9747,308400.0
2012-07-20 12:30:00,41.66,41.78,41.6,41.77,166700.0,19.9747,20.0322,19.9459,20.0274,166700.0
2012-07-20 13:00:00,41.76,41.78,41.67,41.71,107100.0,20.0227,20.0322,19.9795,19.9987,107100.0
2012-07-20 13:30:00,41.72,41.75,41.66,41.73,124900.0,20.0035,20.0179,19.9747,20.0083,124900.0
2012-07-20 14:00:00,41.73,41.76,41.69,41.75,183200.0,20.0083,20.0227,19.9891,20.0179,183200.0
2012-07-20 14:30:00,41.73,41.77,41.65,41.73,166400.0,20.0083,20.0274,19.9699,20.0083,166400.0
2012-07-20 15:00:00,41.74,41.8,41.72,41.73,192100.0,20.0131,20.0418,20.0035,20.0083,192100.0
2012-07-20 15:30:00,41.74,41.77,41.67,41.72,562100.0,20.0131,20.0274,19.9795,20.0035,562100.0
2012-07-23 09:30:00,39.99,40.2,39.87,40.18,512000.0,19.174,19.2747,19.1165,19.2651,512000.0
2012-07-23 10:00:00,40.18,40.18,39.98,40.02,203600.0,19.2651,19.2651,19.1692,19.1884,203600.0
2012-07-23 10:30:00,40.02,40.12,39.98,40.07,361200.0,19.1884,19.2363,19.1692,19.2124,361200.0
2012-07-23 11:00:00,40.06,40.1,39.88,39.96,275100.0,19.2076,19.2267,19.1213,19.1596,275100.0
2012-07-23 11:30:00,39.96,40.14,39.96,40.12,273800.0,19.1596,19.2459,19.1596,19.2363,273800.0
2012-07-23 12:00:00,40.12,40.14,40.03,40.12,97400.0,19.2363,19.2459,19.1932,19.2363,97400.0
2012-07-23 12:30:00,40.11,40.21,40.04,40.18,122900.0,19.2315,19.2795,19.198,19.2651,122900.0
2012-07-23 13:00:00,40.18,40.26,40.14,40.26,107500.0,19.2651,19.3035,19.2459,19.3035,107500.0
2012-07-23 13:30:00,40.26,40.33,40.26,40.27,147600.0,19.3035,19.337,19.3035,19.3082,147600.0
2012-07-23 14:00:00,40.28,40.36,40.27,40.27,118700.0,19.313,19.3514,19.3082,19.3082,118700.0
2012-07-23 14:30:00,40.28,40.34,40.26,40.28,174000.0,19.313,19.3418,19.3035,19.313,174000.0
2012-07-23 15:00:00,40.27,40.36,40.21,40.36,182300.0,19.3082,19.3514,19.2795,19.3514,182300.0
2012-07-23 15:30:00,40.36,40.4,40.29,40.32,631100.0,19.3514,19.3706,19.3178,19.3322,631100.0
2012-07-24 09:30:00,40.29,40.3,40.09,40.09,223800.0,19.3178,19.3226,19.2219,19.2219,223800.0
2012-07-24 10:00:00,40.09,40.13,39.7,39.73,347200.0,19.2219,19.2411,19.0349,19.0493,347200.0
2012-07-24 10:30:00,39.74,39.77,39.59,39.62,231000.0,19.0541,19.0685,18.9822,18.9966,231000.0
2012-07-24 11:00:00,39.61,39.79,39.55,39.75,245400.0,18.9918,19.0781,18.963,19.0589,245400.0
2012-07-24 11:30:00,39.73,39.75,39.61,39.67,180500.0,19.0493,19.0589,18.9918,19.0206,180500.0
2012-07-24 12:00:00,39.67,39.67,39.47,39.52,133500.0,19.0206,19.0206,18.9247,18.9486,133500.0
2012-07-24 12:30:00,39.52,39.66,39.52,39.65,127900.0,18.9486,19.0158,18.9486,19.011,127900.0
2012-07-24 13:00:00,39.65,39.68,39.6,39.61,57400.0,19.011,19.0254,18.987,18.9918,57400.0
2012-07-24 13:30:00,39.61,39.63,39.56,39.61,89200.0,18.9918,19.0014,18.9678,18.9918,89200.0
2012-07-24 14:00:00,39.59,39.59,39.39,39.4,139700.0,18.9822,18.9822,18.8863,18.8911,139700.0
2012-07-24 14:30:00,39.4,39.54,39.38,39.54,106700.0,18.8911,18.9582,18.8815,18.9582,106700.0
2012-07-24 15:00:00,39.53,39.61,39.44,39.61,146300.0,18.9534,18.9918,18.9103,18.9918,146300.0
2012-07-24 15:30:00,39.6,39.71,39.43,39.69,464500.0,18.987,19.0397,18.9055,19.0302,464500.0
2012-07-25 09:30:00,40.05,40.21,39.91,40.01,316800.0,19.2028,19.2795,19.1356,19.1836,316800.0
2012-07-25 10:00:00,40.01,40.05,39.86,39.98,131500.0,19.1836,19.2028,19.1117,19.1692,131500.0
2012-07-25 10:30:00,39.98,39.98,39.84,39.84,96700.0,19.1692,19.1692,19.1021,19.1021,96700.0
2012-07-25 11:00:00,39.85,40.03,39.85,40.0,105200.0,19.1069,19.1932,19.1069,19.1788,105200.0
2012-07-25 11:30:00,40.0,40.11,39.98,40.04,162100.0,19.1788,19.2315,19.1692,19.198,162100.0
2012-07-25 12:00:00,40.05,40.11,40.05,40.06,49300.0,19.2028,19.2315,19.2028,19.2076,49300.0
2012-07-25 12:30:00,40.07,40.13,40.06,40.09,57100.0,19.2124,19.2411,19.2076,19.2219,57100.0
2012-07-25 13:00:00,40.09,40.25,40.09,40.24,65200.0,19.2219,19.2987,19.2219,19.2939,65200.0
2012-07-25 13:30:00,40.24,40.31,40.2,40.22,51700.0,19.2939,19.3274,19.2747,19.2843,51700.0
2012-07-25 14:00:00,40.23,40.24,40.17,40.23,38800.0,19.2891,19.2939,19.2603,19.2891,38800.0
2012-07-25 14:30:00,40.23,40.25,40.17,40.17,75800.0,19.2891,19.2987,19.2603,19.2603,75800.0
2012-07-25 15:00:00,40.17,40.2,40.04,40.09,122600.0,19.2603,19.2747,19.198,19.2219,122600.0
2012-07-25 15:30:00,40.09,40.13,40.01,40.13,305700.0,19.2219,19.2411,19.1836,19.2411,305700.0
2012-07-26 09:30:00,41.66,41.78,41.25,41.36,620400.0,19.9747,20.0322,19.7781,19.8309,620400.0
2012-07-26 10:00:00,41.37,41.67,41.33,41.55,650700.0,19.8357,19.9795,19.8165,19.922,650700.0
2012-07-26 10:30:00,41.56,41.63,41.19,41.25,556400.0,19.9268,19.9603,19.7494,19.7781,556400.0
2012-07-26 11:00:00,41.26,41.33,41.17,41.27,426000.0,19.7829,19.8165,19.7398,19.7877,426000.0
2012-07-26 11:30:00,41.27,41.32,41.17,41.19,332600.0,19.7877,19.8117,19.7398,19.7494,332600.0
2012-07-26 12:00:00,41.18,41.25,41.18,41.19,105300.0,19.7446,19.7781,19.7446,19.7494,105300.0
2012-07-26 12:30:00,41.2,41.22,41.15,41.22,122700.0,19.7542,19.7637,19.7302,19.7637,122700.0
2012-07-26 13:00:00,41.21,41.3,41.21,41.26,73000.0,19.7589,19.8021,19.7589,19.7829,73000.0
2012-07-26 13:30:00,41.27,41.29,41.19,41.19,65200.0,19.7877,19.7973,19.7494,19.7494,65200.0
2012-07-26 14:00:00,41.18,41.21,41.14,41.21,82500.0,19.7446,19.7589,19.7254,19.7589,82500.0
2012-07-26 14:30:00,41.2,41.3,41.2,41.27,122600.0,19.7542,19.8021,19.7542,19.7877,122600.0
2012-07-26 15:00:00,41.27,41.28,41.21,41.26,119300.0,19.7877,19.7925,19.7589,19.7829,119300.0
2012-07-26 15:30:00,41.26,41.39,41.22,41.23,394700.0,19.7829,19.8453,19.7637,19.7685,394700.0
2012-07-27 09:30:00,41.46,41.59,41.33,41.56,304800.0,19.8788,19.9411,19.8165,19.9268,304800.0
2012-07-27 10:00:00,41.56,41.67,41.54,41.55,139500.0,19.9268,19.9795,19.9172,19.922,139500.0
2012-07-27 10:30:00,41.56,41.61,41.44,41.5,183100.0,19.9268,19.9507,19.8692,19.898,183100.0
2012-07-27 11:00:00,41.52,41.8,41.52,41.78,259000.0,19.9076,20.0418,19.9076,20.0322,259000.0
2012-07-27 11:30:00,41.78,41.89,41.67,41.7,198700.0,20.0322,20.085,19.9795,19.9939,198700.0
2012-07-27 12:00:00,41.7,41.77,41.68,41.77,91100.0,19.9939,20.0274,19.9843,20.0274,91100.0
2012-07-27 12:30:00,41.76,41.8,41.74,41.75,69200.0,20.0227,20.0418,20.0131,20.0179,69200.0
2012-07-27 13:00:00,41.75,42.06,41.73,42.06,135600.0,20.0179,20.1665,20.0083,20.1665,135600.0
2012-07-27 13:30:00,42.07,42.31,42.06,42.27,232000.0,20.1713,20.2864,20.1665,20.2672,232000.0
2012-07-27 14:00:00,42.26,42.31,42.13,42.16,247500.0,20.2624,20.2864,20.2001,20.2144,247500.0
2012-07-27 14:30:00,42.15,42.25,42.12,42.15,168000.0,20.2096,20.2576,20.1953,20.2096,168000.0
2012-07-27 15:00:00,42.15,42.3,42.15,42.29,213300.0,20.2096,20.2816,20.2096,20.2768,213300.0
2012-07-27 15:30:00,42.29,42.36,42.1,42.12,365300.0,20.2768,20.3103,20.1857,20.1953,365300.0
2012-07-30 09:30:00,42.48,42.64,42.31,42.62,285900.0,20.3679,20.4446,20.2864,20.435,285900.0
2012-07-30 10:00:00,42.62,42.93,42.61,42.87,287300.0,20.435,20.5836,20.4302,20.5549,287300.0
2012-07-30 10:30:00,42.87,42.91,42.8,42.82,104900.0,20.5549,20.574,20.5213,20.5309,104900.0
2012-07-30 11:00:00,42.82,42.94,42.75,42.79,142600.0,20.5309,20.5884,20.4973,20.5165,142600.0
2012-07-30 11:30:00,42.79,42.86,42.58,42.69,335700.0,20.5165,20.5501,20.4158,20.4686,335700.0
2012-07-30 12:00:00,42.69,42.72,42.61,42.63,61100.0,20.4686,20.4829,20.4302,20.4398,61100.0
2012-07-30 12:30:00,42.62,42.75,42.59,42.67,99200.0,20.435,20.4973,20.4206,20.459,99200.0
2012-07-30 13:00:00,42.69,42.7,42.63,42.66,34600.0,20.4686,20.4734,20.4398,20.4542,34600.0
2012-07-30 13:30:00,42.65,42.73,42.65,42.72,93000.0,20.4494,20.4877,20.4494,20.4829,93000.0
2012-07-30 14:00:00,42.7,42.71,42.62,42.66,69100.0,20.4734,20.4782,20.435,20.4542,69100.0
2012-07-30 14:30:00,42.67,42.7,42.6,42.7,71100.0,20.459,20.4734,20.4254,20.4734,71100.0
2012-07-30 15:00:00,42.7,42.71,42.65,42.68,129100.0,20.4734,20.4782,20.4494,20.4638,129100.0
2012-07-30 15:30:00,42.69,42.83,42.66,42.73,414700.0,20.4686,20.5357,20.4542,20.4877,414700.0
2012-07-31 09:30:00,41.84,41.94,41.74,41.86,197700.0,20.061,20.109,20.0131,20.0706,197700.0
2012-07-31 10:00:00,41.88,41.97,41.65,41.79,198200.0,20.0802,20.1233,19.9699,20.037,198200.0
2012-07-31 10:30:00,41.79,41.81,41.61,41.75,131500.0,20.037,20.0466,19.9507,20.0179,131500.0
2012-07-31 11:00:00,41.76,42.06,41.69,41.92,164400.0,20.0227,20.1665,19.9891,20.0994,164400.0
2012-07-31 11:30:00,41.92,41.98,41.79,41.82,196400.0,20.0994,20.1281,20.037,20.0514,196400.0
2012-07-31 12:00:00,41.82,41.82,41.63,41.71,119000.0,20.0514,20.0514,19.9603,19.9987,119000.0
2012-07-31 12:30:00,41.73,41.73,41.66,41.69,58000.0,20.0083,20.0083,19.9747,19.9891,58000.0
2012-07-31 13:00:00,41.68,41.83,41.65,41.8,52000.0,19.9843,20.0562,19.9699,20.0418,52000.0
2012-07-31 13:30:00,41.8,41.86,41.8,41.8,85100.0,20.0418,20.0706,20.0418,20.0418,85100.0
2012-07-31 14:00:00,41.79,41.84,41.77,41.83,84000.0,20.037,20.061,20.0274,20.0562,84000.0
2012-07-31 14:30:00,41.83,41.83,41.78,41.79,54200.0,20.0562,20.0562,20.0322,20.037,54200.0
2012-07-31 15:00:00,41.78,41.8,41.73,41.77,61400.0,20.0322,20.0418,20.0083,20.0274,61400.0
2012-07-31 15:30:00,41.78,41.83,41.72,41.8,232900.0,20.0322,20.0562,20.0035,20.0418,232900.0
2012-08-01 09:30:00,42.19,42.2,42.09,42.13,235300.0,20.2288,20.2336,20.1809,20.2001,235300.0
2012-08-01 10:00:00,42.13,42.26,42.06,42.25,274300.0,20.2001,20.2624,20.1665,20.2576,274300.0
2012-08-01 10:30:00,42.26,42.27,42.12,42.12,80200.0,20.2624,20.2672,20.1953,20.1953,80200.0
2012-08-01 11:00:00,42.12,42.17,42.04,42.12,108200.0,20.1953,20.2192,20.1569,20.1953,108200.0
2012-08-01 11:30:00,42.12,42.33,42.12,42.28,231800.0,20.1953,20.296,20.1953,20.272,231800.0
2012-08-01 12:00:00,42.3,42.35,42.29,42.35,49200.0,20.2816,20.3055,20.2768,20.3055,49200.0
2012-08-01 12:30:00,42.34,42.38,42.28,42.38,74700.0,20.3007,20.3199,20.272,20.3199,74700.0
2012-08-01 13:00:00,42.38,42.42,42.34,42.36,81800.0,20.3199,20.3391,20.3007,20.3103,81800.0
2012-08-01 13:30:00,42.37,42.41,42.29,42.29,79200.0,20.3151,20.3343,20.2768,20.2768,79200.0
2012-08-01 14:00:00,42.29,42.33,42.01,42.2,133300.0,20.2768,20.296,20.1425,20.2336,133300.0
2012-08-01 14:30:00,42.19,42.2,41.99,42.08,109100.0,20.2288,20.2336,20.1329,20.1761,109100.0
2012-08-01 15:00:00,42.08,42.21,42.04,42.19,117100.0,20.1761,20.2384,20.1569,20.2288,117100.0
2012-08-01 15:30:00,42.19,42.24,42.0,42.08,223100.0,20.2288,20.2528,20.1377,20.1761,223100.0
2012-08-02 09:30:00,41.84,42.19,41.76,42.04,215900.0,20.061,20.2288,20.0227,20.1569,215900.0
2012-08-02 10:00:00,42.03,42.32,41.94,42.31,129400.0,20.1521,20.2912,20.109,20.2864,129400.0
2012-08-02 10:30:00,42.31,42.34,42.07,42.11,131700.0,20.2864,20.3007,20.1713,20.1905,131700.0
2012-08-02 11:00:00,42.1,42.12,41.83,41.88,189100.0,20.1857,20.1953,20.0562,20.0802,189100.0
2012-08-02 11:30:00,41.88,41.9,41.63,41.69,246000.0,20.0802,20.0898,19.9603,19.9891,246000.0
2012-08-02 12:00:00,41.7,41.79,41.55,41.6,113800.0,19.9939,20.037,19.922,19.9459,113800.0
2012-08-02 12:30:00,41.61,41.69,41.55,41.67,110200.0,19.9507,19.9891,19.922,19.9795,110200.0
2012-08-02 13:00:00,41.68,41.7,41.6,41.65,89400.0,19.9843,19.9939,19.9459,19.9699,89400.0
2012-08-02 13:30:00,41.65,41.66,41.58,41.59,124700.0,19.9699,19.9747,19.9364,19.9411,124700.0
2012-08-02 14:00:00,41.58,41.62,41.53,41.61,87300.0,19.9364,19.9555,19.9124,19.9507,87300.0
2012-08-02 14:30:00,41.6,41.76,41.6,41.71,77300.0,19.9459,20.0227,19.9459,19.9987,77300.0
2012-08-02 15:00:00,41.71,41.81,41.7,41.71,125900.0,19.9987,20.0466,19.9939,19.9987,125900.0
2012-08-02 15:30:00,41.71,41.9,41.7,41.85,385000.0,19.9987,20.0898,19.9939,20.0658,385000.0
2012-08-03 09:30:00,43.2,43.55,43.13,43.54,297100.0,20.7131,20.8809,20.6795,20.8761,297100.0
2012-08-03 10:00:00,43.55,43.65,43.46,43.64,256300.0,20.8809,20.9289,20.8378,20.9241,256300.0
2012-08-03 10:30:00,43.65,43.77,43.65,43.77,171400.0,20.9289,20.9864,20.9289,20.9864,171400.0
2012-08-03 11:00:00,43.76,44.08,43.74,43.94,215400.0,20.9816,21.135,20.972,21.0679,215400.0
2012-08-03 11:30:00,43.94,43.97,43.84,43.92,148800.0,21.0679,21.0823,21.02,21.0583,148800.0
2012-08-03 12:00:00,43.92,43.92,43.8,43.85,110400.0,21.0583,21.0583,21.0008,21.0247,110400.0
2012-08-03 12:30:00,43.84,43.89,43.79,43.79,82000.0,21.02,21.0439,20.996,20.996,82000.0
2012-08-03 13:00:00,43.79,43.82,43.73,43.76,80100.0,20.996,21.0104,20.9672,20.9816,80100.0
2012-08-03 13:30:00,43.77,43.79,43.73,43.78,78700.0,20.9864,20.996,20.9672,20.9912,78700.0
2012-08-03 14:00:00,43.79,43.8,43.72,43.77,102400.0,20.996,21.0008,20.9624,20.9864,102400.0
2012-08-03 14:30:00,43.77,43.79,43.71,43.72,88500.0,20.9864,20.996,20.9576,20.9624,88500.0
2012-08-03 15:00:00,43.72,43.74,43.63,43.63,138900.0,20.9624,20.972,20.9193,20.9193,138900.0
2012-08-03 15:30:00,43.63,43.68,43.56,43.68,308800.0,20.9193,20.9432,20.8857,20.9432,308800.0
2012-08-06 09:30:00,43.62,43.67,43.47,43.62,235200.0,20.9145,20.9384,20.8425,20.9145,235200.0
2012-08-06 10:00:00,43.62,43.81,43.61,43.81,274600.0,20.9145,21.0056,20.9097,21.0056,274600.0
2012-08-06 10:30:00,43.81,43.95,43.78,43.87,194100.0,21.0056,21.0727,20.9912,21.0343,194100.0
2012-08-06 11:00:00,43.88,43.98,43.75,43.75,241300.0,21.0391,21.0871,20.9768,20.9768,241300.0
2012-08-06 11:30:00,43.74,43.85,43.66,43.7,329100.0,20.972,21.0247,20.9336,20.9528,329100.0
2012-08-06 12:00:00,43.69,43.7,43.64,43.66,72400.0,20.948,20.9528,20.9241,20.9336,72400.0
2012-08-06 12:30:00,43.65,43.72,43.65,43.7,65700.0,20.9289,20.9624,20.9289,20.9528,65700.0
2012-08-06 13:00:00,43.7,43.72,43.69,43.71,53700.0,20.9528,20.9624,20.948,20.9576,53700.0
2012-08-06 13:30:00,43.71,43.71,43.6,43.64,110700.0,20.9576,20.9576,20.9049,20.9241,110700.0
2012-08-06 14:00:00,43.64,43.67,43.62,43.63,40400.0,20.9241,20.9384,20.9145,20.9193,40400.0
2012-08-06 14:30:00,43.64,43.65,43.6,43.62,87600.0,20.9241,20.9289,20.9049,20.9145,87600.0
2012-08-06 15:00:00,43.63,43.69,43.6,43.67,103300.0,20.9193,20.948,20.9049,20.9384,103300.0
2012-08-06 15:30:00,43.68,43.71,43.52,43.55,151300.0,20.9432,20.9576,20.8665,20.8809,151300.0
2012-08-07 09:30:00,43.62,43.84,43.6,43.73,215400.0,20.9145,21.02,20.9049,20.9672,215400.0
2012-08-07 10:00:00,43.73,43.91,43.66,43.84,104400.0,20.9672,21.0535,20.9336,21.02,104400.0
2012-08-07 10:30:00,43.84,43.9,43.77,43.9,92700.0,21.02,21.0487,20.9864,21.0487,92700.0
2012-08-07 11:00:00,43.9,43.93,43.8,43.83,53500.0,21.0487,21.0631,21.0008,21.0152,53500.0
2012-08-07 11:30:00,43.83,44.13,43.82,44.09,190900.0,21.0152,21.159,21.0104,21.1398,190900.0
2012-08-07 12:00:00,44.09,44.11,44.02,44.04,58300.0,21.1398,21.1494,21.1063,21.1158,58300.0
2012-08-07 12:30:00,44.03,44.13,44.03,44.1,43400.0,21.1111,21.159,21.1111,21.1446,43400.0
2012-08-07 13:00:00,44.09,44.1,44.03,44.07,39700.0,21.1398,21.1446,21.1111,21.1302,39700.0
2012-08-07 13:30:00,44.07,44.12,44.05,44.1,83600.0,21.1302,21.1542,21.1206,21.1446,83600.0
2012-08-07 14:00:00,44.09,44.09,43.98,43.99,47900.0,21.1398,21.1398,21.0871,21.0919,47900.0
2012-08-07 14:30:00,43.98,44.02,43.93,43.94,87300.0,21.0871,21.1063,21.0631,21.0679,87300.0
2012-08-07 15:00:00,43.94,43.95,43.79,43.85,123600.0,21.0679,21.0727,20.996,21.0247,123600.0
2012-08-07 15:30:00,43.86,43.89,43.71,43.73,175800.0,21.0295,21.0439,20.9576,20.9672,175800.0
2012-08-08 09:30:00,43.66,43.82,43.65,43.72,175600.0,20.9336,21.0104,20.9289,20.9624,175600.0
2012-08-08 10:00:00,43.72,43.86,43.72,43.83,89400.0,20.9624,21.0295,20.9624,21.0152,89400.0
2012-08-08 10:30:00,43.83,43.92,43.7,43.9,65500.0,21.0152,21.0583,20.9528,21.0487,65500.0
2012-08-08 11:00:00,43.9,44.07,43.88,44.01,54500.0,21.0487,21.1302,21.0391,21.1015,54500.0
2012-08-08 11:30:00,44.0,44.17,44.0,44.06,123800.0,21.0967,21.1782,21.0967,21.1254,123800.0
2012-08-08 12:00:00,44.06,44.1,44.06,44.07,39800.0,21.1254,21.1446,21.1254,21.1302,39800.0
2012-08-08 12:30:00,44.07,44.1,44.05,44.08,28500.0,21.1302,21.1446,21.1206,21.135,28500.0
2012-08-08 13:00:00,44.09,44.15,44.04,44.13,64600.0,21.1398,21.1686,21.1158,21.159,64600.0
2012-08-08 13:30:00,44.12,44.14,44.05,44.1,111600.0,21.1542,21.1638,21.1206,21.1446,111600.0
2012-08-08 14:00:00,44.1,44.1,44.02,44.06,41800.0,21.1446,21.1446,21.1063,21.1254,41800.0
2012-08-08 14:30:00,44.06,44.12,44.04,44.07,60300.0,21.1254,21.1542,21.1158,21.1302,60300.0
2012-08-08 15:00:00,44.06,44.13,44.05,44.11,155100.0,21.1254,21.159,21.1206,21.1494,155100.0
2012-08-08 15:30:00,44.09,44.15,44.05,44.07,325800.0,21.1398,21.1686,21.1206,21.1302,325800.0
2012-08-09 09:30:00,44.17,44.38,44.13,44.15,153600.0,21.1782,21.2789,21.159,21.1686,153600.0
2012-08-09 10:00:00,44.16,44.37,44.13,44.32,72900.0,21.1734,21.2741,21.159,21.2501,72900.0
2012-08-09 10:30:00,44.31,44.36,44.27,44.28,71800.0,21.2453,21.2693,21.2261,21.2309,71800.0
2012-08-09 11:00:00,44.29,44.33,44.17,44.17,57600.0,21.2357,21.2549,21.1782,21.1782,57600.0
2012-08-09 11:30:00,44.18,44.27,44.05,44.12,122100.0,21.183,21.2261,21.1206,21.1542,122100.0
2012-08-09 12:00:00,44.12,44.17,44.1,44.16,53900.0,21.1542,21.1782,21.1446,21.1734,53900.0
2012-08-09 12:30:00,44.16,44.25,44.15,44.25,56600.0,21.1734,21.2165,21.1686,21.2165,56600.0
2012-08-09 13:00:00,44.26,44.29,44.24,44.28,100200.0,21.2213,21.2357,21.2117,21.2309,100200.0
2012-08-09 13:30:00,44.29,44.32,44.28,44.29,69900.0,21.2357,21.2501,21.2309,21.2357,69900.0
2012-08-09 14:00:00,44.29,44.33,44.28,44.31,77200.0,21.2357,21.2549,21.2309,21.2453,77200.0
2012-08-09 14:30:00,44.31,44.35,44.3,44.34,29000.0,21.2453,21.2645,21.2405,21.2597,29000.0
2012-08-09 15:00:00,44.33,44.37,44.3,44.34,51700.0,21.2549,21.2741,21.2405,21.2597,51700.0
2012-08-09 15:30:00,44.33,44.34,44.24,44.27,125800.0,21.2549,21.2597,21.2117,21.2261,125800.0
2012-08-10 09:30:00,44.19,44.32,44.09,44.27,139800.0,21.1878,21.2501,21.1398,21.2261,139800.0
2012-08-10 10:00:00,44.28,44.44,44.23,44.44,141600.0,21.2309,21.3076,21.2069,21.3076,141600.0
2012-08-10 10:30:00,44.45,44.49,44.32,44.43,113500.0,21.3124,21.3316,21.2501,21.3028,113500.0
2012-08-10 11:00:00,44.44,44.54,44.29,44.52,164300.0,21.3076,21.3556,21.2357,21.346,164300.0
2012-08-10 11:30:00,44.52,44.55,44.43,44.46,182000.0,21.346,21.3604,21.3028,21.3172,182000.0
2012-08-10 12:00:00,44.46,44.47,44.38,44.44,39900.0,21.3172,21.322,21.2789,21.3076,39900.0
2012-08-10 12:30:00,44.44,44.45,44.38,44.38,50900.0,21.3076,21.3124,21.2789,21.2789,50900.0
2012-08-10 13:00:00,44.38,44.4,44.37,44.4,35700.0,21.2789,21.2885,21.2741,21.2885,35700.0
2012-08-10 13:30:00,44.39,44.44,44.39,44.41,80200.0,21.2837,21.3076,21.2837,21.2932,80200.0
2012-08-10 14:00:00,44.4,44.42,44.35,44.37,77000.0,21.2885,21.298,21.2645,21.2741,77000.0
2012-08-10 14:30:00,44.37,44.41,44.36,44.38,51800.0,21.2741,21.2932,21.2693,21.2789,51800.0
2012-08-10 15:00:00,44.39,44.42,44.37,44.41,71100.0,21.2837,21.298,21.2741,21.2932,71100.0
2012-08-10 15:30:00,44.42,44.57,44.37,44.5,199400.0,21.298,21.37,21.2741,21.3364,199400.0
2012-08-13 09:30:00,44.46,44.55,44.42,44.5,113700.0,21.3172,21.3604,21.298,21.3364,113700.0
2012-08-13 10:00:00,44.5,44.54,44.29,44.4,76400.0,21.3364,21.3556,21.2357,21.2885,76400.0
2012-08-13 10:30:00,44.4,44.47,44.34,44.44,63500.0,21.2885,21.322,21.2597,21.3076,63500.0
2012-08-13 11:00:00,44.44,44.49,44.29,44.41,75600.0,21.3076,21.3316,21.2357,21.2932,75600.0
2012-08-13 11:30:00,44.41,44.51,44.37,44.5,82000.0,21.2932,21.3412,21.2741,21.3364,82000.0
2012-08-13 12:00:00,44.49,44.51,44.43,44.48,29500.0,21.3316,21.3412,21.3028,21.3268,29500.0
2012-08-13 12:30:00,44.49,44.56,44.46,44.53,42600.0,21.3316,21.3652,21.3172,21.3508,42600.0
2012-08-13 13:00:00,44.52,44.54,44.38,44.4,65000.0,21.346,21.3556,21.2789,21.2885,65000.0
2012-08-13 13:30:00,44.39,44.45,44.38,44.42,41600.0,21.2837,21.3124,21.2789,21.298,41600.0
2012-08-13 14:00:00,44.43,44.48,44.39,44.45,49100.0,21.3028,21.3268,21.2837,21.3124,49100.0
2012-08-13 14:30:00,44.45,44.49,44.42,44.46,49200.0,21.3124,21.3316,21.298,21.3172,49200.0
2012-08-13 15:00:00,44.46,44.48,44.41,44.41,54600.0,21.3172,21.3268,21.2932,21.2932,54600.0
2012-08-13 15:30:00,44.4,44.47,44.39,44.47,224200.0,21.2885,21.322,21.2837,21.322,224200.0
2012-08-14 09:30:00,44.46,44.65,44.46,44.52,289700.0,21.3172,21.4083,21.3172,21.346,289700.0
2012-08-14 10:00:00,44.53,44.67,44.51,44.58,106500.0,21.3508,21.4179,21.3412,21.3748,106500.0
2012-08-14 10:30:00,44.58,44.61,44.48,44.61,67200.0,21.3748,21.3891,21.3268,21.3891,67200.0
2012-08-14 11:00:00,44.61,44.7,44.57,44.61,57000.0,21.3891,21.4323,21.37,21.3891,57000.0
2012-08-14 11:30:00,44.63,44.73,44.61,44.7,44100.0,21.3987,21.4467,21.3891,21.4323,44100.0
2012-08-14 12:00:00,44.71,44.71,44.65,44.67,34400.0,21.4371,21.4371,21.4083,21.4179,34400.0
2012-08-14 12:30:00,44.68,44.72,44.59,44.63,42600.0,21.4227,21.4419,21.3796,21.3987,42600.0
2012-08-14 13:00:00,44.64,44.65,44.59,44.6,20400.0,21.4035,21.4083,21.3796,21.3843,20400.0
2012-08-14 13:30:00,44.6,44.64,44.59,44.62,49300.0,21.3843,21.4035,21.3796,21.3939,49300.0
2012-08-14 14:00:00,44.62,44.64,44.54,44.58,51000.0,21.3939,21.4035,21.3556,21.3748,51000.0
2012-08-14 14:30:00,44.59,44.62,44.53,44.62,54200.0,21.3796,21.3939,21.3508,21.3939,54200.0
2012-08-14 15:00:00,44.61,44.62,44.49,44.53,84300.0,21.3891,21.3939,21.3316,21.3508,84300.0
2012-08-14 15:30:00,44.53,44.55,44.45,44.55,255600.0,21.3508,21.3604,21.3124,21.3604,255600.0
2012-08-15 09:30:00,44.17,44.49,44.12,44.45,190100.0,21.3941,21.5491,21.3699,21.5298,190100.0
2012-08-15 10:00:00,44.45,44.46,44.25,44.25,187900.0,21.5298,21.5346,21.4329,21.4329,187900.0
2012-08-15 10:30:00,44.27,44.36,44.21,44.36,362700.0,21.4426,21.4862,21.4135,21.4862,362700.0
2012-08-15 11:00:00,44.37,44.37,44.26,44.29,97100.0,21.491,21.491,21.4377,21.4523,97100.0
2012-08-15 11:30:00,44.29,44.29,44.18,44.23,76400.0,21.4523,21.4523,21.399,21.4232,76400.0
2012-08-15 12:00:00,44.24,44.26,44.21,44.25,52200.0,21.428,21.4377,21.4135,21.4329,52200.0
2012-08-15 12:30:00,44.26,44.28,44.19,44.2,105800.0,21.4377,21.4474,21.4038,21.4087,105800.0
2012-08-15 13:00:00,44.2,44.21,44.17,44.18,29400.0,21.4087,21.4135,21.3941,21.399,29400.0
2012-08-15 13:30:00,44.18,44.19,44.14,44.15,48600.0,21.399,21.4038,21.3796,21.3844,48600.0
2012-08-15 14:00:00,44.16,44.21,44.15,44.2,43500.0,21.3893,21.4135,21.3844,21.4087,43500.0
2012-08-15 14:30:00,44.2,44.25,44.17,44.22,62600.0,21.4087,21.4329,21.3941,21.4184,62600.0
2012-08-15 15:00:00,44.23,44.25,44.18,44.21,48500.0,21.4232,21.4329,21.399,21.4135,48500.0
2012-08-15 15:30:00,44.21,44.21,44.12,44.14,154900.0,21.4135,21.4135,21.3699,21.3796,154900.0
2012-08-16 09:30:00,44.43,44.5,44.29,44.32,141000.0,21.5201,21.554,21.4523,21.4668,141000.0
2012-08-16 10:00:00,44.29,44.43,44.2,44.41,70700.0,21.4523,21.5201,21.4087,21.5104,70700.0
2012-08-16 10:30:00,44.42,44.63,44.42,44.51,140500.0,21.5152,21.6169,21.5152,21.5588,140500.0
2012-08-16 11:00:00,44.52,44.6,44.5,44.52,68500.0,21.5637,21.6024,21.554,21.5637,68500.0
2012-08-16 11:30:00,44.56,44.57,44.48,44.53,69800.0,21.583,21.5879,21.5443,21.5685,69800.0
2012-08-16 12:00:00,44.54,44.59,44.52,44.55,27300.0,21.5733,21.5976,21.5637,21.5782,27300.0
2012-08-16 12:30:00,44.55,44.65,44.54,44.62,70000.0,21.5782,21.6266,21.5733,21.6121,70000.0
2012-08-16 13:00:00,44.62,44.65,44.57,44.59,87600.0,21.6121,21.6266,21.5879,21.5976,87600.0
2012-08-16 13:30:00,44.59,44.59,44.53,44.55,64800.0,21.5976,21.5976,21.5685,21.5782,64800.0
2012-08-16 14:00:00,44.55,44.6,44.53,44.57,89100.0,21.5782,21.6024,21.5685,21.5879,89100.0
2012-08-16 14:30:00,44.57,44.61,44.51,44.51,91700.0,21.5879,21.6073,21.5588,21.5588,91700.0
2012-08-16 15:00:00,44.5,44.54,44.49,44.53,65400.0,21.554,21.5733,21.5491,21.5685,65400.0
2012-08-16 15:30:00,44.54,44.54,44.41,44.47,270300.0,21.5733,21.5733,21.5104,21.5394,270300.0
2012-08-17 09:30:00,44.72,44.72,44.49,44.68,237300.0,21.6605,21.6605,21.5491,21.6412,237300.0
2012-08-17 10:00:00,44.68,44.75,44.59,44.72,92100.0,21.6412,21.6751,21.5976,21.6605,92100.0
2012-08-17 10:30:00,44.71,44.75,44.67,44.67,38600.0,21.6557,21.6751,21.6363,21.6363,38600.0
2012-08-17 11:00:00,44.65,44.83,44.65,44.82,111200.0,21.6266,21.7138,21.6266,21.709,111200.0
2012-08-17 11:30:00,44.81,44.82,44.74,44.75,43600.0,21.7041,21.709,21.6702,21.6751,43600.0
2012-08-17 12:00:00,44.75,44.75,44.7,44.71,18200.0,21.6751,21.6751,21.6508,21.6557,18200.0
2012-08-17 12:30:00,44.71,44.72,44.66,44.66,26700.0,21.6557,21.6605,21.6315,21.6315,26700.0
2012-08-17 13:00:00,44.66,44.7,44.66,44.69,22000.0,21.6315,21.6508,21.6315,21.646,22000.0
2012-08-17 13:30:00,44.7,44.72,44.66,44.68,35200.0,21.6508,21.6605,21.6315,21.6412,35200.0
2012-08-17 14:00:00,44.68,44.74,44.67,44.7,24800.0,21.6412,21.6702,21.6363,21.6508,24800.0
2012-08-17 14:30:00,44.7,44.71,44.67,44.71,33200.0,21.6508,21.6557,21.6363,21.6557,33200.0
2012-08-17 15:00:00,44.71,44.71,44.66,44.66,47400.0,21.6557,21.6557,21.6315,21.6315,47400.0
2012-08-17 15:30:00,44.66,44.75,44.64,44.75,128400.0,21.6315,21.6751,21.6218,21.6751,128400.0
2012-08-20 09:30:00,44.34,44.45,44.25,44.26,164900.0,21.4765,21.5298,21.4329,21.4377,164900.0
2012-08-20 10:00:00,44.25,44.27,44.09,44.17,156900.0,21.4329,21.4426,21.3554,21.3941,156900.0
2012-08-20 10:30:00,44.16,44.39,44.14,44.38,95400.0,21.3893,21.5007,21.3796,21.4958,95400.0
2012-08-20 11:00:00,44.39,44.46,44.26,44.27,103000.0,21.5007,21.5346,21.4377,21.4426,103000.0
2012-08-20 11:30:00,44.28,44.46,44.28,44.45,109800.0,21.4474,21.5346,21.4474,21.5298,109800.0
2012-08-20 12:00:00,44.46,44.51,44.43,44.47,37900.0,21.5346,21.5588,21.5201,21.5394,37900.0
2012-08-20 12:30:00,44.46,44.48,44.36,44.39,68900.0,21.5346,21.5443,21.4862,21.5007,68900.0
2012-08-20 13:00:00,44.4,44.48,44.39,44.44,39500.0,21.5055,21.5443,21.5007,21.5249,39500.0
2012-08-20 13:30:00,44.45,44.46,44.39,44.4,42200.0,21.5298,21.5346,21.5007,21.5055,42200.0
2012-08-20 14:00:00,44.39,44.45,44.38,44.45,35400.0,21.5007,21.5298,21.4958,21.5298,35400.0
2012-08-20 14:30:00,44.46,44.49,44.45,44.47,26400.0,21.5346,21.5491,21.5298,21.5394,26400.0
2012-08-20 15:00:00,44.47,44.49,44.44,44.46,64200.0,21.5394,21.5491,21.5249,21.5346,64200.0
2012-08-20 15:30:00,44.46,44.51,44.39,44.4,212100.0,21.5346,21.5588,21.5007,21.5055,212100.0
2012-08-21 09:30:00,44.61,44.82,44.6,44.81,101200.0,21.6073,21.709,21.6024,21.7041,101200.0
2012-08-21 10:00:00,44.81,44.98,44.81,44.98,126600.0,21.7041,21.7865,21.7041,21.7865,126600.0
2012-08-21 10:30:00,44.97,45.07,44.97,45.0,132000.0,21.7816,21.8301,21.7816,21.7962,132000.0
2012-08-21 11:00:00,45.0,45.09,44.98,45.04,108100.0,21.7962,21.8397,21.7865,21.8155,108100.0
2012-08-21 11:30:00,45.02,45.02,44.8,44.81,112700.0,21.8058,21.8058,21.6993,21.7041,112700.0
2012-08-21 12:00:00,44.8,44.82,44.73,44.78,51200.0,21.6993,21.709,21.6654,21.6896,51200.0
2012-08-21 12:30:00,44.79,44.8,44.74,44.79,35800.0,21.6944,21.6993,21.6702,21.6944,35800.0
2012-08-21 13:00:00,44.78,44.79,44.71,44.71,40500.0,21.6896,21.6944,21.6557,21.6557,40500.0
2012-08-21 13:30:00,44.71,44.74,44.65,44.71,119600.0,21.6557,21.6702,21.6266,21.6557,119600.0
2012-08-21 14:00:00,44.7,44.73,44.66,44.67,55900.0,21.6508,21.6654,21.6315,21.6363,55900.0
2012-08-21 14:30:00,44.67,44.69,44.59,44.61,47900.0,21.6363,21.646,21.5976,21.6073,47900.0
2012-08-21 15:00:00,44.6,44.61,44.5,44.54,148700.0,21.6024,21.6073,21.554,21.5733,148700.0
2012-08-21 15:30:00,44.54,44.67,44.54,44.62,376900.0,21.5733,21.6363,21.5733,21.6121,376900.0
2012-08-22 09:30:00,44.36,44.55,44.32,44.46,95600.0,21.4862,21.5782,21.4668,21.5346,95600.0
2012-08-22 10:00:00,44.46,44.52,44.39,44.46,81800.0,21.5346,21.5637,21.5007,21.5346,81800.0
2012-08-22 10:30:00,44.47,44.51,44.23,44.26,66900.0,21.5394,21.5588,21.4232,21.4377,66900.0
2012-08-22 11:00:00,44.25,44.34,44.21,44.27,57600.0,21.4329,21.4765,21.4135,21.4426,57600.0
2012-08-22 11:30:00,44.27,44.36,44.23,44.36,89500.0,21.4426,21.4862,21.4232,21.4862,89500.0
2012-08-22 12:00:00,44.36,44.37,44.34,44.35,24800.0,21.4862,21.491,21.4765,21.4813,24800.0
2012-08-22 12:30:00,44.34,44.34,44.25,44.27,22700.0,21.4765,21.4765,21.4329,21.4426,22700.0
2012-08-22 13:00:00,44.27,44.36,44.26,44.32,27800.0,21.4426,21.4862,21.4377,21.4668,27800.0
2012-08-22 13:30:00,44.32,44.4,44.31,44.33,59000.0,21.4668,21.5055,21.4619,21.4716,59000.0
2012-08-22 14:00:00,44.34,44.57,44.34,44.48,104300.0,21.4765,21.5879,21.4765,21.5443,104300.0
2012-08-22 14:30:00,44.46,44.68,44.46,44.61,92800.0,21.5346,21.6412,21.5346,21.6073,92800.0
2012-08-22 15:00:00,44.61,44.63,44.47,44.5,136900.0,21.6073,21.6169,21.5394,21.554,136900.0
2012-08-22 15:30:00,44.5,44.56,44.45,44.46,148300.0,21.554,21.583,21.5298,21.5346,148300.0
2012-08-23 09:30:00,44.47,44.5,44.3,44.33,146700.0,21.5394,21.554,21.4571,21.4716,146700.0
2012-08-23 10:00:00,44.32,44.45,44.26,44.43,108700.0,21.4668,21.5298,21.4377,21.5201,108700.0
2012-08-23 10:30:00,44.42,44.65,44.38,44.54,80400.0,21.5152,21.6266,21.4958,21.5733,80400.0
2012-08-23 11:00:00,44.55,44.6,44.4,44.53,54000.0,21.5782,21.6024,21.5055,21.5685,54000.0
2012-08-23 11:30:00,44.51,44.51,44.35,44.41,50400.0,21.5588,21.5588,21.4813,21.5104,50400.0
2012-08-23 12:00:00,44.41,44.46,44.34,44.44,40600.0,21.5104,21.5346,21.4765,21.5249,40600.0
2012-08-23 12:30:00,44.44,44.49,44.4,44.41,159100.0,21.5249,21.5491,21.5055,21.5104,159100.0
2012-08-23 13:00:00,44.41,44.42,44.25,44.29,57500.0,21.5104,21.5152,21.4329,21.4523,57500.0
2012-08-23 13:30:00,44.3,44.34,44.24,44.3,39100.0,21.4571,21.4765,21.428,21.4571,39100.0
2012-08-23 14:00:00,44.32,44.35,44.29,44.32,60300.0,21.4668,21.4813,21.4523,21.4668,60300.0
2012-08-23 14:30:00,44.31,44.39,44.31,44.33,25000.0,21.4619,21.5007,21.4619,21.4716,25000.0
2012-08-23 15:00:00,44.34,44.41,44.3,44.32,39300.0,21.4765,21.5104,21.4571,21.4668,39300.0
2012-08-23 15:30:00,44.31,44.33,44.22,44.29,171700.0,21.4619,21.4716,21.4184,21.4523,171700.0
2012-08-24 09:30:00,43.8,43.87,43.67,43.67,129100.0,21.2149,21.2488,21.152,21.152,129100.0
2012-08-24 10:00:00,43.67,43.83,43.67,43.77,112900.0,21.152,21.2295,21.152,21.2004,112900.0
2012-08-24 10:30:00,43.78,43.93,43.78,43.84,69600.0,21.2052,21.2779,21.2052,21.2343,69600.0
2012-08-24 11:00:00,43.86,44.2,43.86,44.04,100100.0,21.244,21.4087,21.244,21.3312,100100.0
2012-08-24 11:30:00,44.04,44.12,43.96,43.96,102800.0,21.3312,21.3699,21.2924,21.2924,102800.0
2012-08-24 12:00:00,43.96,44.03,43.93,44.02,36800.0,21.2924,21.3263,21.2779,21.3215,36800.0
2012-08-24 12:30:00,44.03,44.12,44.01,44.11,40700.0,21.3263,21.3699,21.3166,21.3651,40700.0
2012-08-24 13:00:00,44.12,44.12,44.08,44.09,16300.0,21.3699,21.3699,21.3505,21.3554,16300.0
2012-08-24 13:30:00,44.09,44.2,44.09,44.14,111400.0,21.3554,21.4087,21.3554,21.3796,111400.0
2012-08-24 14:00:00,44.13,44.14,44.1,44.12,29300.0,21.3748,21.3796,21.3602,21.3699,29300.0
2012-08-24 14:30:00,44.13,44.14,44.01,44.05,51900.0,21.3748,21.3796,21.3166,21.336,51900.0
2012-08-24 15:00:00,44.05,44.15,44.02,44.15,74500.0,21.336,21.3844,21.3215,21.3844,74500.0
2012-08-24 15:30:00,44.15,44.22,44.04,44.06,169600.0,21.3844,21.4184,21.3312,21.3409,169600.0
2012-08-27 09:30:00,44.07,44.14,43.99,44.01,56200.0,21.3457,21.3796,21.3069,21.3166,56200.0
2012-08-27 10:00:00,43.99,44.06,43.98,44.04,65800.0,21.3069,21.3409,21.3021,21.3312,65800.0
2012-08-27 10:30:00,44.05,44.05,43.95,44.0,39500.0,21.336,21.336,21.2876,21.3118,39500.0
2012-08-27 11:00:00,43.99,44.15,43.99,44.11,66300.0,21.3069,21.3844,21.3069,21.3651,66300.0
2012-08-27 11:30:00,44.12,44.13,44.08,44.09,28700.0,21.3699,21.3748,21.3505,21.3554,28700.0
2012-08-27 12:00:00,44.09,44.12,44.07,44.07,31100.0,21.3554,21.3699,21.3457,21.3457,31100.0
2012-08-27 12:30:00,44.07,44.15,44.06,44.13,33400.0,21.3457,21.3844,21.3409,21.3748,33400.0
2012-08-27 13:00:00,44.12,44.16,44.09,44.14,36900.0,21.3699,21.3893,21.3554,21.3796,36900.0
2012-08-27 13:30:00,44.15,44.15,44.08,44.14,23800.0,21.3844,21.3844,21.3505,21.3796,23800.0
2012-08-27 14:00:00,44.14,44.17,44.07,44.08,49200.0,21.3796,21.3941,21.3457,21.3505,49200.0
2012-08-27 14:30:00,44.08,44.08,44.03,44.04,44500.0,21.3505,21.3505,21.3263,21.3312,44500.0
2012-08-27 15:00:00,44.04,44.05,43.96,44.0,60900.0,21.3312,21.336,21.2924,21.3118,60900.0
2012-08-27 15:30:00,44.0,44.03,43.95,43.95,130900.0,21.3118,21.3263,21.2876,21.2876,130900.0
2012-08-28 09:30:00,43.86,44.07,43.84,43.95,111400.0,21.244,21.3457,21.2343,21.2876,111400.0
2012-08-28 10:00:00,43.93,44.22,43.87,44.17,228300.0,21.2779,21.4184,21.2488,21.3941,228300.0
2012-08-28 10:30:00,44.16,44.21,44.08,44.1,38500.0,21.3893,21.4135,21.3505,21.3602,38500.0
2012-08-28 11:00:00,44.11,44.2,44.02,44.15,55000.0,21.3651,21.4087,21.3215,21.3844,55000.0
2012-08-28 11:30:00,44.15,44.31,44.14,44.28,82600.0,21.3844,21.4619,21.3796,21.4474,82600.0
2012-08-28 12:00:00,44.29,44.31,44.24,44.25,29900.0,21.4523,21.4619,21.428,21.4329,29900.0
2012-08-28 12:30:00,44.24,44.29,44.2,44.29,16200.0,21.428,21.4523,21.4087,21.4523,16200.0
2012-08-28 13:00:00,44.29,44.3,44.21,44.24,15800.0,21.4523,21.4571,21.4135,21.428,15800.0
2012-08-28 13:30:00,44.23,44.25,44.16,44.17,11400.0,21.4232,21.4329,21.3893,21.3941,11400.0
2012-08-28 14:00:00,44.16,44.28,44.16,44.27,27400.0,21.3893,21.4474,21.3893,21.4426,27400.0
2012-08-28 14:30:00,44.27,44.28,44.22,44.24,13100.0,21.4426,21.4474,21.4184,21.428,13100.0
2012-08-28 15:00:00,44.23,44.28,44.16,44.17,24900.0,21.4232,21.4474,21.3893,21.3941,24900.0
2012-08-28 15:30:00,44.17,44.23,44.15,44.16,87100.0,21.3941,21.4232,21.3844,21.3893,87100.0
2012-08-29 09:30:00,43.97,44.06,43.89,43.94,99200.0,21.2973,21.3409,21.2585,21.2827,99200.0
2012-08-29 10:00:00,43.98,44.08,43.91,44.03,53000.0,21.3021,21.3505,21.2682,21.3263,53000.0
2012-08-29 10:30:00,44.03,44.07,43.87,43.94,34300.0,21.3263,21.3457,21.2488,21.2827,34300.0
2012-08-29 11:00:00,43.92,43.96,43.86,43.9,31800.0,21.273,21.2924,21.244,21.2634,31800.0
2012-08-29 11:30:00,43.91,43.99,43.91,43.94,32000.0,21.2682,21.3069,21.2682,21.2827,32000.0
2012-08-29 12:00:00,43.94,43.95,43.92,43.94,11000.0,21.2827,21.2876,21.273,21.2827,11000.0
2012-08-29 12:30:00,43.93,43.94,43.92,43.93,8100.0,21.2779,21.2827,21.273,21.2779,8100.0
2012-08-29 13:00:00,43.94,44.01,43.94,44.0,20800.0,21.2827,21.3166,21.2827,21.3118,20800.0
2012-08-29 13:30:00,44.0,44.06,43.99,44.06,45500.0,21.3118,21.3409,21.3069,21.3409,45500.0
2012-08-29 14:00:00,44.06,44.11,44.05,44.11,69900.0,21.3409,21.3651,21.336,21.3651,69900.0
2012-08-29 14:30:00,44.11,44.12,44.06,44.07,35500.0,21.3651,21.3699,21.3409,21.3457,35500.0
2012-08-29 15:00:00,44.07,44.08,44.03,44.07,35100.0,21.3457,21.3505,21.3263,21.3457,35100.0
2012-08-29 15:30:00,44.07,44.07,43.98,44.0,78300.0,21.3457,21.3457,21.3021,21.3118,78300.0
2012-08-30 09:30:00,43.58,43.68,43.52,43.54,91200.0,21.1084,21.1568,21.0793,21.089,91200.0
2012-08-30 10:00:00,43.54,43.62,43.38,43.43,144600.0,21.089,21.1277,21.0115,21.0357,144600.0
2012-08-30 10:30:00,43.42,43.46,43.17,43.38,191800.0,21.0309,21.0502,20.9098,21.0115,191800.0
2012-08-30 11:00:00,43.38,43.47,43.29,43.38,130400.0,21.0115,21.0551,20.9679,21.0115,130400.0
2012-08-30 11:30:00,43.39,43.4,43.34,43.34,52700.0,21.0163,21.0212,20.9921,20.9921,52700.0
2012-08-30 12:00:00,43.34,43.34,43.28,43.29,30100.0,20.9921,20.9921,20.9631,20.9679,30100.0
2012-08-30 12:30:00,43.28,43.37,43.28,43.37,21000.0,20.9631,21.0066,20.9631,21.0066,21000.0
2012-08-30 13:00:00,43.37,43.37,43.29,43.32,36700.0,21.0066,21.0066,20.9679,20.9824,36700.0
2012-08-30 13:30:00,43.32,43.35,43.3,43.34,28200.0,20.9824,20.997,20.9727,20.9921,28200.0
2012-08-30 14:00:00,43.34,43.39,43.32,43.34,58000.0,20.9921,21.0163,20.9824,20.9921,58000.0
2012-08-30 14:30:00,43.35,43.47,43.33,43.46,83800.0,20.997,21.0551,20.9873,21.0502,83800.0
2012-08-30 15:00:00,43.46,43.58,43.46,43.56,207100.0,21.0502,21.1084,21.0502,21.0987,207100.0
2012-08-30 15:30:00,43.56,43.61,43.48,43.5,307000.0,21.0987,21.1229,21.0599,21.0696,307000.0
2012-08-31 09:30:00,43.75,43.84,43.59,43.65,143200.0,21.1907,21.2343,21.1132,21.1423,143200.0
2012-08-31 10:00:00,43.65,43.84,43.32,43.63,172300.0,21.1423,21.2343,20.9824,21.1326,172300.0
2012-08-31 10:30:00,43.65,43.79,43.57,43.78,89500.0,21.1423,21.2101,21.1035,21.2052,89500.0
2012-08-31 11:00:00,43.78,43.88,43.47,43.47,150300.0,21.2052,21.2537,21.0551,21.0551,150300.0
2012-08-31 11:30:00,43.49,43.56,43.44,43.5,166400.0,21.0648,21.0987,21.0406,21.0696,166400.0
2012-08-31 12:00:00,43.5,43.51,43.34,43.43,65200.0,21.0696,21.0745,20.9921,21.0357,65200.0
2012-08-31 12:30:00,43.41,43.56,43.39,43.55,53300.0,21.026,21.0987,21.0163,21.0938,53300.0
2012-08-31 13:00:00,43.55,43.57,43.45,43.54,80400.0,21.0938,21.1035,21.0454,21.089,80400.0
2012-08-31 13:30:00,43.52,43.61,43.51,43.59,61300.0,21.0793,21.1229,21.0745,21.1132,61300.0
2012-08-31 14:00:00,43.59,43.73,43.59,43.7,55400.0,21.1132,21.181,21.1132,21.1665,55400.0
2012-08-31 14:30:00,43.72,43.73,43.66,43.68,52800.0,21.1762,21.181,21.1471,21.1568,52800.0
2012-08-31 15:00:00,43.69,43.69,43.56,43.64,92900.0,21.1616,21.1616,21.0987,21.1374,92900.0
2012-08-31 15:30:00,43.63,43.7,43.58,43.62,204700.0,21.1326,21.1665,21.1084,21.1277,204700.0
2012-09-04 09:30:00,43.48,43.52,43.33,43.36,71600.0,21.0599,21.0793,20.9873,21.0018,71600.0
2012-09-04 10:00:00,43.36,43.43,43.17,43.27,112100.0,21.0018,21.0357,20.9098,20.9582,112100.0
2012-09-04 10:30:00,43.24,43.44,43.2,43.29,125400.0,20.9437,21.0406,20.9243,20.9679,125400.0
2012-09-04 11:00:00,43.28,43.4,43.23,43.32,55700.0,20.9631,21.0212,20.9388,20.9824,55700.0
2012-09-04 11:30:00,43.34,43.41,43.31,43.41,53600.0,20.9921,21.026,20.9776,21.026,53600.0
2012-09-04 12:00:00,43.42,43.43,43.35,43.35,31700.0,21.0309,21.0357,20.997,20.997,31700.0
2012-09-04 12:30:00,43.37,43.43,43.35,43.38,54600.0,21.0066,21.0357,20.997,21.0115,54600.0
2012-09-04 13:00:00,43.38,43.39,43.33,43.35,16700.0,21.0115,21.0163,20.9873,20.997,16700.0
2012-09-04 13:30:00,43.36,43.37,43.3,43.31,28400.0,21.0018,21.0066,20.9727,20.9776,28400.0
2012-09-04 14:00:00,43.31,43.4,43.27,43.38,31700.0,20.9776,21.0212,20.9582,21.0115,31700.0
2012-09-04 14:30:00,43.38,43.48,43.37,43.42,53900.0,21.0115,21.0599,21.0066,21.0309,53900.0
2012-09-04 15:00:00,43.41,43.45,43.39,43.44,38400.0,21.026,21.0454,21.0163,21.0406,38400.0
2012-09-04 15:30:00,43.44,43.44,43.32,43.32,82900.0,21.0406,21.0406,20.9824,20.9824,82900.0
2012-09-05 09:30:00,43.03,43.07,42.85,42.95,280900.0,20.842,20.8613,20.7548,20.8032,280900.0
2012-09-05 10:00:00,42.94,43.16,42.94,43.13,129400.0,20.7984,20.9049,20.7984,20.8904,129400.0
2012-09-05 10:30:00,43.14,43.17,42.95,42.97,170700.0,20.8952,20.9098,20.8032,20.8129,170700.0
2012-09-05 11:00:00,42.97,43.19,42.95,43.17,91600.0,20.8129,20.9195,20.8032,20.9098,91600.0
2012-09-05 11:30:00,43.17,43.18,43.1,43.1,95600.0,20.9098,20.9146,20.8759,20.8759,95600.0
2012-09-05 12:00:00,43.12,43.19,43.11,43.17,34400.0,20.8856,20.9195,20.8807,20.9098,34400.0
2012-09-05 12:30:00,43.17,43.2,43.14,43.18,135200.0,20.9098,20.9243,20.8952,20.9146,135200.0
2012-09-05 13:00:00,43.19,43.2,43.14,43.15,61600.0,20.9195,20.9243,20.8952,20.9001,61600.0
2012-09-05 13:30:00,43.15,43.16,43.08,43.12,60300.0,20.9001,20.9049,20.8662,20.8856,60300.0
2012-09-05 14:00:00,43.13,43.15,43.1,43.12,62400.0,20.8904,20.9001,20.8759,20.8856,62400.0
2012-09-05 14:30:00,43.13,43.18,43.13,43.14,35300.0,20.8904,20.9146,20.8904,20.8952,35300.0
2012-09-05 15:00:00,43.14,43.15,43.08,43.11,87300.0,20.8952,20.9001,20.8662,20.8807,87300.0
2012-09-05 15:30:00,43.12,43.18,43.07,43.09,202200.0,20.8856,20.9146,20.8613,20.871,202200.0
2012-09-06 09:30:00,43.49,43.85,43.48,43.85,110700.0,21.0648,21.2391,21.0599,21.2391,110700.0
2012-09-06 10:00:00,43.85,44.12,43.84,44.1,315500.0,21.2391,21.3699,21.2343,21.3602,315500.0
2012-09-06 10:30:00,44.1,44.45,44.1,44.4,172200.0,21.3602,21.5298,21.3602,21.5055,172200.0
2012-09-06 11:00:00,44.4,44.44,44.19,44.22,129400.0,21.5055,21.5249,21.4038,21.4184,129400.0
2012-09-06 11:30:00,44.22,44.35,44.2,44.3,343000.0,21.4184,21.4813,21.4087,21.4571,343000.0
2012-09-06 12:00:00,44.29,44.34,44.28,44.28,127000.0,21.4523,21.4765,21.4474,21.4474,127000.0
2012-09-06 12:30:00,44.28,44.42,44.27,44.4,96000.0,21.4474,21.5152,21.4426,21.5055,96000.0
2012-09-06 13:00:00,44.4,44.42,44.38,44.39,86700.0,21.5055,21.5152,21.4958,21.5007,86700.0
2012-09-06 13:30:00,44.39,44.4,44.36,44.38,75100.0,21.5007,21.5055,21.4862,21.4958,75100.0
2012-09-06 14:00:00,44.38,44.39,44.36,44.38,58600.0,21.4958,21.5007,21.4862,21.4958,58600.0
2012-09-06 14:30:00,44.38,44.39,44.34,44.35,104100.0,21.4958,21.5007,21.4765,21.4813,104100.0
2012-09-06 15:00:00,44.35,44.35,44.3,44.31,260900.0,21.4813,21.4813,21.4571,21.4619,260900.0
2012-09-06 15:30:00,44.32,44.38,44.26,44.27,445500.0,21.4668,21.4958,21.4377,21.4426,445500.0
2012-09-07 09:30:00,45.03,45.06,44.9,45.03,205700.0,21.8107,21.8252,21.7477,21.8107,205700.0
2012-09-07 10:00:00,45.02,45.15,44.96,45.11,111800.0,21.8058,21.8688,21.7768,21.8494,111800.0
2012-09-07 10:30:00,45.11,45.17,45.08,45.16,94800.0,21.8494,21.8785,21.8349,21.8736,94800.0
2012-09-07 11:00:00,45.15,45.18,45.09,45.11,165800.0,21.8688,21.8833,21.8397,21.8494,165800.0
2012-09-07 11:30:00,45.12,45.2,45.09,45.16,422800.0,21.8543,21.893,21.8397,21.8736,422800.0
2012-09-07 12:00:00,45.14,45.18,45.12,45.12,76400.0,21.864,21.8833,21.8543,21.8543,76400.0
2012-09-07 12:30:00,45.12,45.23,45.1,45.21,135500.0,21.8543,21.9076,21.8446,21.8979,135500.0
2012-09-07 13:00:00,45.22,45.23,45.21,45.23,41300.0,21.9027,21.9076,21.8979,21.9076,41300.0
2012-09-07 13:30:00,45.22,45.23,45.19,45.22,32000.0,21.9027,21.9076,21.8882,21.9027,32000.0
2012-09-07 14:00:00,45.21,45.22,45.19,45.2,43300.0,21.8979,21.9027,21.8882,21.893,43300.0
2012-09-07 14:30:00,45.21,45.27,45.2,45.26,99600.0,21.8979,21.9269,21.893,21.9221,99600.0
2012-09-07 15:00:00,45.25,45.26,45.21,45.21,181700.0,21.9172,21.9221,21.8979,21.8979,181700.0
2012-09-07 15:30:00,45.21,45.24,45.09,45.11,485900.0,21.8979,21.9124,21.8397,21.8494,485900.0
2012-09-10 09:30:00,45.05,45.14,45.04,45.12,103900.0,21.8204,21.864,21.8155,21.8543,103900.0
2012-09-10 10:00:00,45.12,45.27,45.12,45.24,109300.0,21.8543,21.9269,21.8543,21.9124,109300.0
2012-09-10 10:30:00,45.24,45.25,45.1,45.16,86400.0,21.9124,21.9172,21.8446,21.8736,86400.0
2012-09-10 11:00:00,45.16,45.22,45.12,45.17,103400.0,21.8736,21.9027,21.8543,21.8785,103400.0
2012-09-10 11:30:00,45.18,45.22,45.16,45.16,120100.0,21.8833,21.9027,21.8736,21.8736,120100.0
2012-09-10 12:00:00,45.17,45.19,45.11,45.13,143800.0,21.8785,21.8882,21.8494,21.8591,143800.0
2012-09-10 12:30:00,45.14,45.14,45.1,45.12,30300.0,21.864,21.864,21.8446,21.8543,30300.0
2012-09-10 13:00:00,45.12,45.17,45.12,45.16,35000.0,21.8543,21.8785,21.8543,21.8736,35000.0
2012-09-10 13:30:00,45.17,45.17,45.07,45.08,34600.0,21.8785,21.8785,21.8301,21.8349,34600.0
2012-09-10 14:00:00,45.09,45.13,45.06,45.07,52800.0,21.8397,21.8591,21.8252,21.8301,52800.0
2012-09-10 14:30:00,45.07,45.1,44.98,44.98,72500.0,21.8301,21.8446,21.7865,21.7865,72500.0
2012-09-10 15:00:00,45.0,45.01,44.91,44.97,93500.0,21.7962,21.801,21.7526,21.7816,93500.0
2012-09-10 15:30:00,44.97,44.97,44.87,44.89,207200.0,21.7816,21.7816,21.7332,21.7429,207200.0
2012-09-11 09:30:00,45.25,45.45,45.25,45.43,102600.0,21.9172,22.0141,21.9172,22.0044,102600.0
2012-09-11 10:00:00,45.43,45.44,45.34,45.36,140700.0,22.0044,22.0093,21.9608,21.9705,140700.0
2012-09-11 10:30:00,45.35,45.48,45.33,45.43,227700.0,21.9657,22.0286,21.956,22.0044,227700.0
2012-09-11 11:00:00,45.43,45.48,45.38,45.45,243000.0,22.0044,22.0286,21.9802,22.0141,243000.0
2012-09-11 11:30:00,45.45,45.52,45.43,45.45,140400.0,22.0141,22.048,22.0044,22.0141,140400.0
2012-09-11 12:00:00,45.46,45.54,45.44,45.53,135900.0,22.019,22.0577,22.0093,22.0529,135900.0
2012-09-11 12:30:00,45.53,45.55,45.51,45.53,45700.0,22.0529,22.0625,22.0432,22.0529,45700.0
2012-09-11 13:00:00,45.54,45.55,45.51,45.53,45800.0,22.0577,22.0625,22.0432,22.0529,45800.0
2012-09-11 13:30:00,45.53,45.55,45.48,45.48,159900.0,22.0529,22.0625,22.0286,22.0286,159900.0
2012-09-11 14:00:00,45.49,45.52,45.47,45.51,44700.0,22.0335,22.048,22.0238,22.0432,44700.0
2012-09-11 14:30:00,45.5,45.51,45.41,45.46,63500.0,22.0383,22.0432,21.9947,22.019,63500.0
2012-09-11 15:00:00,45.46,45.49,45.41,45.44,161900.0,22.019,22.0335,21.9947,22.0093,161900.0
2012-09-11 15:30:00,45.44,45.47,45.37,45.39,223700.0,22.0093,22.0238,21.9754,21.9851,223700.0
2012-09-12 09:30:00,45.98,46.27,45.94,46.17,262900.0,22.2708,22.4113,22.2514,22.3629,262900.0
2012-09-12 10:00:00,46.17,46.2,46.02,46.03,106100.0,22.3629,22.3774,22.2902,22.295,106100.0
2012-09-12 10:30:00,46.02,46.02,45.73,45.89,190400.0,22.2902,22.2902,22.1497,22.2272,190400.0
2012-09-12 11:00:00,45.9,46.0,45.86,45.96,120400.0,22.2321,22.2805,22.2127,22.2611,120400.0
2012-09-12 11:30:00,45.97,45.98,45.89,45.94,103000.0,22.266,22.2708,22.2272,22.2514,103000.0
2012-09-12 12:00:00,45.94,45.96,45.89,45.9,53800.0,22.2514,22.2611,22.2272,22.2321,53800.0
2012-09-12 12:30:00,45.91,45.93,45.85,45.88,71500.0,22.2369,22.2466,22.2079,22.2224,71500.0
2012-09-12 13:00:00,45.88,45.93,45.83,45.86,116400.0,22.2224,22.2466,22.1982,22.2127,116400.0
2012-09-12 13:30:00,45.86,45.89,45.83,45.84,86700.0,22.2127,22.2272,22.1982,22.203,86700.0
2012-09-12 14:00:00,45.85,45.88,45.79,45.85,79800.0,22.2079,22.2224,22.1788,22.2079,79800.0
2012-09-12 14:30:00,45.85,45.85,45.76,45.79,71700.0,22.2079,22.2079,22.1643,22.1788,71700.0
2012-09-12 15:00:00,45.79,45.8,45.71,45.79,93100.0,22.1788,22.1836,22.14,22.1788,93100.0
2012-09-12 15:30:00,45.79,45.85,45.73,45.79,256700.0,22.1788,22.2079,22.1497,22.1788,256700.0
2012-09-13 09:30:00,45.41,45.48,45.22,45.48,259400.0,21.9947,22.0286,21.9027,22.0286,259400.0
2012-09-13 10:00:00,45.47,45.61,45.46,45.51,346400.0,22.0238,22.0916,22.019,22.0432,346400.0
2012-09-13 10:30:00,45.51,45.74,45.5,45.74,185100.0,22.0432,22.1546,22.0383,22.1546,185100.0
2012-09-13 11:00:00,45.74,45.89,45.74,45.83,98200.0,22.1546,22.2272,22.1546,22.1982,98200.0
2012-09-13 11:30:00,45.83,45.88,45.8,45.8,73400.0,22.1982,22.2224,22.1836,22.1836,73400.0
2012-09-13 12:00:00,45.81,45.86,45.74,45.74,66400.0,22.1885,22.2127,22.1546,22.1546,66400.0
2012-09-13 12:30:00,45.78,46.25,45.71,46.17,190800.0,22.174,22.4016,22.14,22.3629,190800.0
2012-09-13 13:00:00,46.18,46.36,46.16,46.33,154900.0,22.3677,22.4549,22.358,22.4403,154900.0
2012-09-13 13:30:00,46.34,46.43,46.3,46.32,211300.0,22.4452,22.4888,22.4258,22.4355,211300.0
2012-09-13 14:00:00,46.32,46.66,46.31,46.65,184600.0,22.4355,22.6002,22.4307,22.5953,184600.0
2012-09-13 14:30:00,46.65,46.67,46.47,46.54,219900.0,22.5953,22.605,22.5082,22.5421,219900.0
2012-09-13 15:00:00,46.54,46.59,46.47,46.55,136300.0,22.5421,22.5663,22.5082,22.5469,136300.0
2012-09-13 15:30:00,46.54,46.58,46.44,46.5,288500.0,22.5421,22.5614,22.4936,22.5227,288500.0
2012-09-14 09:30:00,47.24,47.37,47.22,47.31,236900.0,22.8811,22.9441,22.8714,22.915,236900.0
2012-09-14 10:00:00,47.32,47.64,47.32,47.49,197200.0,22.9199,23.0749,22.9199,23.0022,197200.0
2012-09-14 10:30:00,47.48,47.51,47.32,47.35,163000.0,22.9974,23.0119,22.9199,22.9344,163000.0
2012-09-14 11:00:00,47.34,47.44,47.3,47.33,135400.0,22.9296,22.978,22.9102,22.9247,135400.0
2012-09-14 11:30:00,47.33,47.53,47.28,47.3,204500.0,22.9247,23.0216,22.9005,22.9102,204500.0
2012-09-14 12:00:00,47.31,47.41,47.3,47.4,98800.0,22.915,22.9635,22.9102,22.9586,98800.0
2012-09-14 12:30:00,47.39,47.45,47.37,47.4,92900.0,22.9538,22.9828,22.9441,22.9586,92900.0
2012-09-14 13:00:00,47.4,47.42,47.36,47.37,144200.0,22.9586,22.9683,22.9392,22.9441,144200.0
2012-09-14 13:30:00,47.37,47.47,47.37,47.45,105600.0,22.9441,22.9925,22.9441,22.9828,105600.0
2012-09-14 14:00:00,47.46,47.49,47.4,47.45,46200.0,22.9877,23.0022,22.9586,22.9828,46200.0
2012-09-14 14:30:00,47.45,47.48,47.4,47.48,62700.0,22.9828,22.9974,22.9586,22.9974,62700.0
2012-09-14 15:00:00,47.47,47.49,47.36,47.41,127200.0,22.9925,23.0022,22.9392,22.9635,127200.0
2012-09-14 15:30:00,47.42,47.47,47.33,47.4,278400.0,22.9683,22.9925,22.9247,22.9586,278400.0
2012-09-17 09:30:00,47.6,47.64,47.4,47.4,169900.0,23.0555,23.0749,22.9586,22.9586,169900.0
2012-09-17 10:00:00,47.41,47.47,47.3,47.46,112900.0,22.9635,22.9925,22.9102,22.9877,112900.0
2012-09-17 10:30:00,47.46,47.51,47.4,47.45,144000.0,22.9877,23.0119,22.9586,22.9828,144000.0
2012-09-17 11:00:00,47.45,47.52,47.4,47.41,88500.0,22.9828,23.0167,22.9586,22.9635,88500.0
2012-09-17 11:30:00,47.43,47.6,47.42,47.57,101900.0,22.9731,23.0555,22.9683,23.041,101900.0
2012-09-17 12:00:00,47.56,47.59,47.53,47.56,31400.0,23.0361,23.0506,23.0216,23.0361,31400.0
2012-09-17 12:30:00,47.55,47.56,47.52,47.52,34200.0,23.0313,23.0361,23.0167,23.0167,34200.0
2012-09-17 13:00:00,47.52,47.52,47.47,47.48,52800.0,23.0167,23.0167,22.9925,22.9974,52800.0
2012-09-17 13:30:00,47.48,47.49,47.4,47.41,68700.0,22.9974,23.0022,22.9586,22.9635,68700.0
2012-09-17 14:00:00,47.4,47.43,47.31,47.35,36500.0,22.9586,22.9731,22.915,22.9344,36500.0
2012-09-17 14:30:00,47.35,47.35,47.26,47.29,33200.0,22.9344,22.9344,22.8908,22.9053,33200.0
2012-09-17 15:00:00,47.3,47.31,47.22,47.22,65800.0,22.9102,22.915,22.8714,22.8714,65800.0
2012-09-17 15:30:00,47.23,47.34,47.2,47.31,137900.0,22.8763,22.9296,22.8617,22.915,137900.0
2012-09-18 09:30:00,46.62,46.72,46.56,46.66,162500.0,22.5808,22.6292,22.5518,22.6002,162500.0
2012-09-18 10:00:00,46.68,46.81,46.68,46.76,125000.0,22.6099,22.6728,22.6099,22.6486,125000.0
2012-09-18 10:30:00,46.77,46.82,46.7,46.81,103000.0,22.6535,22.6777,22.6196,22.6728,103000.0
2012-09-18 11:00:00,46.81,47.05,46.8,47.05,88600.0,22.6728,22.7891,22.668,22.7891,88600.0
2012-09-18 11:30:00,47.03,47.09,47.01,47.06,170200.0,22.7794,22.8085,22.7697,22.7939,170200.0
2012-09-18 12:00:00,47.06,47.08,47.01,47.01,99500.0,22.7939,22.8036,22.7697,22.7697,99500.0
2012-09-18 12:30:00,47.01,47.08,47.01,47.08,29000.0,22.7697,22.8036,22.7697,22.8036,29000.0
2012-09-18 13:00:00,47.08,47.09,47.0,47.03,49900.0,22.8036,22.8085,22.7649,22.7794,49900.0
2012-09-18 13:30:00,47.03,47.03,46.98,46.99,51800.0,22.7794,22.7794,22.7552,22.76,51800.0
2012-09-18 14:00:00,46.98,47.02,46.97,46.99,42700.0,22.7552,22.7746,22.7503,22.76,42700.0
2012-09-18 14:30:00,47.0,47.02,46.98,47.01,42900.0,22.7649,22.7746,22.7552,22.7697,42900.0
2012-09-18 15:00:00,47.0,47.07,46.99,47.06,64000.0,22.7649,22.7988,22.76,22.7939,64000.0
2012-09-18 15:30:00,47.05,47.09,47.03,47.06,136000.0,22.7891,22.8085,22.7794,22.7939,136000.0
2012-09-19 09:30:00,47.55,47.55,47.26,47.44,170500.0,23.0313,23.0313,22.8908,22.978,170500.0
2012-09-19 10:00:00,47.42,47.65,47.42,47.57,115500.0,22.9683,23.0797,22.9683,23.041,115500.0
2012-09-19 10:30:00,47.56,47.6,47.49,47.56,177300.0,23.0361,23.0555,23.0022,23.0361,177300.0
2012-09-19 11:00:00,47.56,47.8,47.55,47.78,320600.0,23.0361,23.1524,23.0313,23.1427,320600.0
2012-09-19 11:30:00,47.77,47.77,47.59,47.6,123700.0,23.1378,23.1378,23.0506,23.0555,123700.0
2012-09-19 12:00:00,47.6,47.66,47.57,47.65,92900.0,23.0555,23.0845,23.041,23.0797,92900.0
2012-09-19 12:30:00,47.63,47.64,47.58,47.64,59300.0,23.07,23.0749,23.0458,23.0749,59300.0
2012-09-19 13:00:00,47.62,47.64,47.57,47.58,59800.0,23.0652,23.0749,23.041,23.0458,59800.0
2012-09-19 13:30:00,47.58,47.59,47.53,47.56,40700.0,23.0458,23.0506,23.0216,23.0361,40700.0
2012-09-19 14:00:00,47.55,47.56,47.53,47.55,83900.0,23.0313,23.0361,23.0216,23.0313,83900.0
2012-09-19 14:30:00,47.55,47.7,47.54,47.7,83400.0,23.0313,23.1039,23.0264,23.1039,83400.0
2012-09-19 15:00:00,47.7,47.73,47.66,47.7,96000.0,23.1039,23.1185,23.0845,23.1039,96000.0
2012-09-19 15:30:00,47.68,47.7,47.63,47.65,179000.0,23.0942,23.1039,23.07,23.0797,179000.0
2012-09-20 09:30:00,47.21,47.27,47.03,47.12,259300.0,22.8666,22.8956,22.7794,22.823,259300.0
2012-09-20 10:00:00,47.14,47.23,47.07,47.19,78300.0,22.8327,22.8763,22.7988,22.8569,78300.0
2012-09-20 10:30:00,47.19,47.43,47.16,47.42,89700.0,22.8569,22.9731,22.8424,22.9683,89700.0
2012-09-20 11:00:00,47.4,47.57,47.35,47.54,108300.0,22.9586,23.041,22.9344,23.0264,108300.0
2012-09-20 11:30:00,47.53,47.59,47.53,47.55,101100.0,23.0216,23.0506,23.0216,23.0313,101100.0
2012-09-20 12:00:00,47.56,47.57,47.46,47.48,74100.0,23.0361,23.041,22.9877,22.9974,74100.0
2012-09-20 12:30:00,47.49,47.52,47.45,47.47,32300.0,23.0022,23.0167,22.9828,22.9925,32300.0
2012-09-20 13:00:00,47.48,47.49,47.45,47.48,44200.0,22.9974,23.0022,22.9828,22.9974,44200.0
2012-09-20 13:30:00,47.49,47.51,47.46,47.48,28300.0,23.0022,23.0119,22.9877,22.9974,28300.0
2012-09-20 14:00:00,47.48,47.56,47.48,47.55,35500.0,22.9974,23.0361,22.9974,23.0313,35500.0
2012-09-20 14:30:00,47.54,47.57,47.51,47.55,38800.0,23.0264,23.041,23.0119,23.0313,38800.0
2012-09-20 15:00:00,47.54,47.63,47.52,47.6,96700.0,23.0264,23.07,23.0167,23.0555,96700.0
2012-09-20 15:30:00,47.6,47.66,47.56,47.64,150300.0,23.0555,23.0845,23.0361,23.0749,150300.0
2012-09-21 09:30:00,47.71,47.75,47.62,47.73,122700.0,23.1088,23.1281,23.0652,23.1185,122700.0
2012-09-21 10:00:00,47.72,47.72,47.48,47.56,100900.0,23.1136,23.1136,22.9974,23.0361,100900.0
2012-09-21 10:30:00,47.57,47.64,47.48,47.5,151800.0,23.041,23.0749,22.9974,23.007,151800.0
2012-09-21 11:00:00,47.49,47.52,47.45,47.51,85700.0,23.0022,23.0167,22.9828,23.0119,85700.0
2012-09-21 11:30:00,47.51,47.58,47.48,47.57,197500.0,23.0119,23.0458,22.9974,23.041,197500.0
2012-09-21 12:00:00,47.58,47.59,47.48,47.53,60300.0,23.0458,23.0506,22.9974,23.0216,60300.0
2012-09-21 12:30:00,47.52,47.59,47.52,47.58,90500.0,23.0167,23.0506,23.0167,23.0458,90500.0
2012-09-21 13:00:00,47.58,47.64,47.58,47.63,30500.0,23.0458,23.0749,23.0458,23.07,30500.0
2012-09-21 13:30:00,47.62,47.67,47.62,47.64,28400.0,23.0652,23.0894,23.0652,23.0749,28400.0
2012-09-21 14:00:00,47.63,47.64,47.59,47.63,75100.0,23.07,23.0749,23.0506,23.07,75100.0
2012-09-21 14:30:00,47.62,47.64,47.59,47.63,40100.0,23.0652,23.0749,23.0506,23.07,40100.0
2012-09-21 15:00:00,47.62,47.69,47.6,47.64,109200.0,23.0652,23.0991,23.0555,23.0749,109200.0
2012-09-21 15:30:00,47.65,47.65,47.57,47.61,217400.0,23.0797,23.0797,23.041,23.0603,217400.0
2012-09-24 09:30:00,47.16,47.3,47.1,47.26,179900.0,22.8424,22.9102,22.8133,22.8908,179900.0
2012-09-24 10:00:00,47.26,47.31,47.15,47.3,121600.0,22.8908,22.915,22.8375,22.9102,121600.0
2012-09-24 10:30:00,47.31,47.43,47.27,47.4,58400.0,22.915,22.9731,22.8956,22.9586,58400.0
2012-09-24 11:00:00,47.41,47.44,47.34,47.4,68600.0,22.9635,22.978,22.9296,22.9586,68600.0
2012-09-24 11:30:00,47.4,47.5,47.4,47.49,159800.0,22.9586,23.007,22.9586,23.0022,159800.0
2012-09-24 12:00:00,47.48,47.54,47.47,47.5,55200.0,22.9974,23.0264,22.9925,23.007,55200.0
2012-09-24 12:30:00,47.5,47.52,47.47,47.51,37700.0,23.007,23.0167,22.9925,23.0119,37700.0
2012-09-24 13:00:00,47.51,47.58,47.5,47.55,34600.0,23.0119,23.0458,23.007,23.0313,34600.0
2012-09-24 13:30:00,47.55,47.55,47.49,47.49,101100.0,23.0313,23.0313,23.0022,23.0022,101100.0
2012-09-24 14:00:00,47.48,47.6,47.48,47.6,51000.0,22.9974,23.0555,22.9974,23.0555,51000.0
2012-09-24 14:30:00,47.59,47.73,47.57,47.69,204700.0,23.0506,23.1185,23.041,23.0991,204700.0
2012-09-24 15:00:00,47.69,47.72,47.6,47.66,88100.0,23.0991,23.1136,23.0555,23.0845,88100.0
2012-09-24 15:30:00,47.66,47.66,47.5,47.53,132800.0,23.0845,23.0845,23.007,23.0216,132800.0
2012-09-25 09:30:00,47.44,47.44,47.33,47.39,81700.0,22.978,22.978,22.9247,22.9538,81700.0
2012-09-25 10:00:00,47.38,47.59,47.37,47.54,106200.0,22.9489,23.0506,22.9441,23.0264,106200.0
2012-09-25 10:30:00,47.55,47.7,47.54,47.67,53700.0,23.0313,23.1039,23.0264,23.0894,53700.0
2012-09-25 11:00:00,47.67,47.73,47.48,47.48,85500.0,23.0894,23.1185,22.9974,22.9974,85500.0
2012-09-25 11:30:00,47.49,47.51,47.46,47.46,26800.0,23.0022,23.0119,22.9877,22.9877,26800.0
2012-09-25 12:00:00,47.46,47.49,47.3,47.35,72000.0,22.9877,23.0022,22.9102,22.9344,72000.0
2012-09-25 12:30:00,47.35,47.4,47.2,47.32,46100.0,22.9344,22.9586,22.8617,22.9199,46100.0
2012-09-25 13:00:00,47.31,47.32,47.26,47.28,35600.0,22.915,22.9199,22.8908,22.9005,35600.0
2012-09-25 13:30:00,47.29,47.36,47.24,47.27,24700.0,22.9053,22.9392,22.8811,22.8956,24700.0
2012-09-25 14:00:00,47.27,47.3,47.11,47.14,61900.0,22.8956,22.9102,22.8181,22.8327,61900.0
2012-09-25 14:30:00,47.15,47.19,47.05,47.05,55800.0,22.8375,22.8569,22.7891,22.7891,55800.0
2012-09-25 15:00:00,47.04,47.06,46.86,46.96,131300.0,22.7842,22.7939,22.6971,22.7455,131300.0
2012-09-25 15:30:00,46.95,47.02,46.79,46.82,284500.0,22.7407,22.7746,22.6632,22.6777,284500.0
2012-09-26 09:30:00,46.48,46.52,46.13,46.32,217400.0,22.513,22.5324,22.3435,22.4355,217400.0
2012-09-26 10:00:00,46.32,46.43,46.28,46.31,256700.0,22.4355,22.4888,22.4161,22.4307,256700.0
2012-09-26 10:30:00,46.32,46.36,46.19,46.19,181900.0,22.4355,22.4549,22.3725,22.3725,181900.0
2012-09-26 11:00:00,46.2,46.45,46.18,46.43,108900.0,22.3774,22.4985,22.3677,22.4888,108900.0
2012-09-26 11:30:00,46.45,46.49,46.37,46.4,127800.0,22.4985,22.5178,22.4597,22.4743,127800.0
2012-09-26 12:00:00,46.41,46.51,46.4,46.45,60700.0,22.4791,22.5275,22.4743,22.4985,60700.0
2012-09-26 12:30:00,46.44,46.5,46.38,46.47,30500.0,22.4936,22.5227,22.4646,22.5082,30500.0
2012-09-26 13:00:00,46.47,46.56,46.47,46.54,39600.0,22.5082,22.5518,22.5082,22.5421,39600.0
2012-09-26 13:30:00,46.55,46.56,46.45,46.45,31600.0,22.5469,22.5518,22.4985,22.4985,31600.0
2012-09-26 14:00:00,46.44,46.55,46.43,46.45,27200.0,22.4936,22.5469,22.4888,22.4985,27200.0
2012-09-26 14:30:00,46.44,46.49,46.38,46.43,37800.0,22.4936,22.5178,22.4646,22.4888,37800.0
2012-09-26 15:00:00,46.44,46.45,46.35,46.37,117800.0,22.4936,22.4985,22.45,22.4597,117800.0
2012-09-26 15:30:00,46.37,46.46,46.32,46.45,213400.0,22.4597,22.5033,22.4355,22.4985,213400.0
2012-09-27 09:30:00,47.18,47.21,46.99,47.0,141300.0,22.8521,22.8666,22.76,22.7649,141300.0
2012-09-27 10:00:00,46.97,46.99,46.83,46.85,90900.0,22.7503,22.76,22.6825,22.6922,90900.0
2012-09-27 10:30:00,46.84,47.02,46.8,47.0,53800.0,22.6874,22.7746,22.668,22.7649,53800.0
2012-09-27 11:00:00,47.0,47.09,46.79,46.95,203400.0,22.7649,22.8085,22.6632,22.7407,203400.0
2012-09-27 11:30:00,46.93,47.07,46.88,47.07,110200.0,22.731,22.7988,22.7067,22.7988,110200.0
2012-09-27 12:00:00,47.07,47.22,47.07,47.2,68900.0,22.7988,22.8714,22.7988,22.8617,68900.0
2012-09-27 12:30:00,47.2,47.22,47.08,47.13,80800.0,22.8617,22.8714,22.8036,22.8278,80800.0
2012-09-27 13:00:00,47.12,47.12,47.09,47.1,32300.0,22.823,22.823,22.8085,22.8133,32300.0
2012-09-27 13:30:00,47.1,47.23,47.09,47.2,48800.0,22.8133,22.8763,22.8085,22.8617,48800.0
2012-09-27 14:00:00,47.19,47.24,47.17,47.22,49200.0,22.8569,22.8811,22.8472,22.8714,49200.0
2012-09-27 14:30:00,47.22,47.29,47.16,47.17,69300.0,22.8714,22.9053,22.8424,22.8472,69300.0
2012-09-27 15:00:00,47.18,47.19,47.15,47.16,40000.0,22.8521,22.8569,22.8375,22.8424,40000.0
2012-09-27 15:30:00,47.17,47.23,47.14,47.21,200000.0,22.8472,22.8763,22.8327,22.8666,200000.0
2012-09-28 09:30:00,46.83,46.88,46.6,46.73,121900.0,22.6825,22.7067,22.5711,22.6341,121900.0
2012-09-28 10:00:00,46.73,46.86,46.57,46.61,99600.0,22.6341,22.6971,22.5566,22.576,99600.0
2012-09-28 10:30:00,46.61,46.82,46.6,46.64,83900.0,22.576,22.6777,22.5711,22.5905,83900.0
2012-09-28 11:00:00,46.65,46.67,46.31,46.31,156000.0,22.5953,22.605,22.4307,22.4307,156000.0
2012-09-28 11:30:00,46.32,46.47,46.3,46.46,250200.0,22.4355,22.5082,22.4258,22.5033,250200.0
2012-09-28 12:00:00,46.46,46.67,46.46,46.53,94500.0,22.5033,22.605,22.5033,22.5372,94500.0
2012-09-28 12:30:00,46.56,46.6,46.55,46.59,22800.0,22.5518,22.5711,22.5469,22.5663,22800.0
2012-09-28 13:00:00,46.59,46.61,46.48,46.57,72300.0,22.5663,22.576,22.513,22.5566,72300.0
2012-09-28 13:30:00,46.57,46.7,46.57,46.62,39800.0,22.5566,22.6196,22.5566,22.5808,39800.0
2012-09-28 14:00:00,46.62,46.64,46.48,46.49,45300.0,22.5808,22.5905,22.513,22.5178,45300.0
2012-09-28 14:30:00,46.48,46.51,46.44,46.46,56300.0,22.513,22.5275,22.4936,22.5033,56300.0
2012-09-28 15:00:00,46.46,46.49,46.39,46.41,63300.0,22.5033,22.5178,22.4694,22.4791,63300.0
2012-09-28 15:30:00,46.43,46.53,46.32,46.46,260200.0,22.4888,22.5372,22.4355,22.5033,260200.0
2012-10-01 09:30:00,47.32,47.62,47.3,47.4,161000.0,22.9199,23.0652,22.9102,22.9586,161000.0
2012-10-01 10:00:00,47.4,47.86,47.4,47.61,147900.0,22.9586,23.1814,22.9586,23.0603,147900.0
2012-10-01 10:30:00,47.64,47.74,47.54,47.56,97800.0,23.0749,23.1233,23.0264,23.0361,97800.0
2012-10-01 11:00:00,47.56,47.75,47.49,47.53,100200.0,23.0361,23.1281,23.0022,23.0216,100200.0
2012-10-01 11:30:00,47.53,47.54,47.47,47.48,102700.0,23.0216,23.0264,22.9925,22.9974,102700.0
2012-10-01 12:00:00,47.48,47.5,47.45,47.47,55700.0,22.9974,23.007,22.9828,22.9925,55700.0
2012-10-01 12:30:00,47.47,47.51,47.23,47.34,72700.0,22.9925,23.0119,22.8763,22.9296,72700.0
2012-10-01 13:00:00,47.35,47.36,47.23,47.33,98900.0,22.9344,22.9392,22.8763,22.9247,98900.0
2012-10-01 13:30:00,47.32,47.42,47.28,47.39,105600.0,22.9199,22.9683,22.9005,22.9538,105600.0
2012-10-01 14:00:00,47.38,47.45,47.29,47.31,101000.0,22.9489,22.9828,22.9053,22.915,101000.0
2012-10-01 14:30:00,47.32,47.35,47.26,47.34,50300.0,22.9199,22.9344,22.8908,22.9296,50300.0
2012-10-01 15:00:00,47.33,47.34,47.15,47.24,137100.0,22.9247,22.9296,22.8375,22.8811,137100.0
2012-10-01 15:30:00,47.24,47.33,47.17,47.22,173600.0,22.8811,22.9247,22.8472,22.8714,173600.0
2012-10-02 09:30:00,47.55,47.56,47.27,47.35,95900.0,23.0313,23.0361,22.8956,22.9344,95900.0
2012-10-02 10:00:00,47.35,47.35,47.07,47.18,68300.0,22.9344,22.9344,22.7988,22.8521,68300.0
2012-10-02 10:30:00,47.19,47.21,46.89,46.99,117600.0,22.8569,22.8666,22.7116,22.76,117600.0
2012-10-02 11:00:00,46.98,47.07,46.9,46.93,74400.0,22.7552,22.7988,22.7164,22.731,74400.0
2012-10-02 11:30:00,46.94,47.06,46.88,46.97,149900.0,22.7358,22.7939,22.7067,22.7503,149900.0
2012-10-02 12:00:00,46.97,47.04,46.96,46.98,24200.0,22.7503,22.7842,22.7455,22.7552,24200.0
2012-10-02 12:30:00,46.98,47.01,46.95,46.99,36200.0,22.7552,22.7697,22.7407,22.76,36200.0
2012-10-02 13:00:00,46.99,47.02,46.97,46.98,23700.0,22.76,22.7746,22.7503,22.7552,23700.0
2012-10-02 13:30:00,46.99,47.06,46.9,46.96,26700.0,22.76,22.7939,22.7164,22.7455,26700.0
2012-10-02 14:00:00,46.96,46.98,46.83,46.87,39200.0,22.7455,22.7552,22.6825,22.7019,39200.0
2012-10-02 14:30:00,46.87,46.93,46.85,46.89,44400.0,22.7019,22.731,22.6922,22.7116,44400.0
2012-10-02 15:00:00,46.88,46.98,46.85,46.95,58100.0,22.7067,22.7552,22.6922,22.7407,58100.0
2012-10-02 15:30:00,46.96,46.99,46.94,46.98,104200.0,22.7455,22.76,22.7358,22.7552,104200.0
2012-10-03 09:30:00,47.44,47.45,47.22,47.27,136500.0,22.978,22.9828,22.8714,22.8956,136500.0
2012-10-03 10:00:00,47.28,47.38,47.18,47.31,137100.0,22.9005,22.9489,22.8521,22.915,137100.0
2012-10-03 10:30:00,47.31,47.33,47.16,47.19,65800.0,22.915,22.9247,22.8424,22.8569,65800.0
2012-10-03 11:00:00,47.21,47.36,47.2,47.31,53000.0,22.8666,22.9392,22.8617,22.915,53000.0
2012-10-03 11:30:00,47.31,47.36,47.26,47.33,44800.0,22.915,22.9392,22.8908,22.9247,44800.0
2012-10-03 12:00:00,47.34,47.39,47.33,47.39,25800.0,22.9296,22.9538,22.9247,22.9538,25800.0
2012-10-03 12:30:00,47.39,47.39,47.36,47.37,23800.0,22.9538,22.9538,22.9392,22.9441,23800.0
2012-10-03 13:00:00,47.38,47.39,47.36,47.37,29000.0,22.9489,22.9538,22.9392,22.9441,29000.0
2012-10-03 13:30:00,47.37,47.37,47.22,47.27,74700.0,22.9441,22.9441,22.8714,22.8956,74700.0
2012-10-03 14:00:00,47.28,47.32,47.23,47.26,23500.0,22.9005,22.9199,22.8763,22.8908,23500.0
2012-10-03 14:30:00,47.25,47.31,47.2,47.22,41500.0,22.886,22.915,22.8617,22.8714,41500.0
2012-10-03 15:00:00,47.22,47.28,47.16,47.27,58400.0,22.8714,22.9005,22.8424,22.8956,58400.0
2012-10-03 15:30:00,47.27,47.28,47.2,47.27,138200.0,22.8956,22.9005,22.8617,22.8956,138200.0
2012-10-04 09:30:00,47.78,47.86,47.65,47.65,110300.0,23.1427,23.1814,23.0797,23.0797,110300.0
2012-10-04 10:00:00,47.66,47.99,47.57,47.94,191900.0,23.0845,23.2444,23.041,23.2202,191900.0
2012-10-04 10:30:00,47.94,47.97,47.85,47.95,180200.0,23.2202,23.2347,23.1766,23.225,180200.0
2012-10-04 11:00:00,47.95,47.97,47.83,47.88,70500.0,23.225,23.2347,23.1669,23.1911,70500.0
2012-10-04 11:30:00,47.88,47.96,47.86,47.89,63300.0,23.1911,23.2299,23.1814,23.1959,63300.0
2012-10-04 12:00:00,47.89,48.04,47.88,48.0,102800.0,23.1959,23.2686,23.1911,23.2492,102800.0
2012-10-04 12:30:00,48.01,48.03,47.95,47.97,30400.0,23.2541,23.2638,23.225,23.2347,30400.0
2012-10-04 13:00:00,47.97,48.05,47.97,48.04,23400.0,23.2347,23.2734,23.2347,23.2686,23400.0
2012-10-04 13:30:00,48.04,48.07,47.99,48.06,77800.0,23.2686,23.2831,23.2444,23.2783,77800.0
2012-10-04 14:00:00,48.05,48.05,47.92,48.02,62900.0,23.2734,23.2734,23.2105,23.2589,62900.0
2012-10-04 14:30:00,48.02,48.07,48.0,48.03,36000.0,23.2589,23.2831,23.2492,23.2638,36000.0
2012-10-04 15:00:00,48.02,48.06,47.96,47.99,66900.0,23.2589,23.2783,23.2299,23.2444,66900.0
2012-10-04 15:30:00,47.98,48.06,47.95,48.04,144800.0,23.2395,23.2783,23.225,23.2686,144800.0
2012-10-05 09:30:00,48.67,48.88,48.62,48.77,207300.0,23.5737,23.6755,23.5495,23.6222,207300.0
2012-10-05 10:00:00,48.76,48.95,48.7,48.75,142500.0,23.6173,23.7094,23.5883,23.6125,142500.0
2012-10-05 10:30:00,48.75,48.8,48.51,48.59,108700.0,23.6125,23.6367,23.4963,23.535,108700.0
2012-10-05 11:00:00,48.59,48.61,48.5,48.58,84400.0,23.535,23.5447,23.4914,23.5302,84400.0
2012-10-05 11:30:00,48.57,48.6,48.51,48.52,67600.0,23.5253,23.5398,23.4963,23.5011,67600.0
2012-10-05 12:00:00,48.52,48.54,48.44,48.45,45300.0,23.5011,23.5108,23.4623,23.4672,45300.0
2012-10-05 12:30:00,48.46,48.49,48.44,48.49,38900.0,23.472,23.4866,23.4623,23.4866,38900.0
2012-10-05 13:00:00,48.49,48.53,48.42,48.42,57500.0,23.4866,23.5059,23.4527,23.4527,57500.0
2012-10-05 13:30:00,48.42,48.44,48.35,48.42,52000.0,23.4527,23.4623,23.4188,23.4527,52000.0
2012-10-05 14:00:00,48.41,48.44,48.38,48.42,123700.0,23.4478,23.4623,23.4333,23.4527,123700.0
2012-10-05 14:30:00,48.41,48.44,48.26,48.27,85000.0,23.4478,23.4623,23.3752,23.38,85000.0
2012-10-05 15:00:00,48.26,48.3,48.15,48.26,170700.0,23.3752,23.3945,23.3219,23.3752,170700.0
2012-10-05 15:30:00,48.26,48.29,48.14,48.27,186500.0,23.3752,23.3897,23.317,23.38,186500.0
2012-10-08 09:30:00,47.83,47.85,47.71,47.8,114600.0,23.1669,23.1766,23.1088,23.1524,114600.0
2012-10-08 10:00:00,47.81,47.84,47.71,47.71,71300.0,23.1572,23.1717,23.1088,23.1088,71300.0
2012-10-08 10:30:00,47.73,47.93,47.7,47.9,125800.0,23.1185,23.2153,23.1039,23.2008,125800.0
2012-10-08 11:00:00,47.89,47.93,47.82,47.87,103700.0,23.1959,23.2153,23.162,23.1863,103700.0
2012-10-08 11:30:00,47.87,47.9,47.78,47.89,98600.0,23.1863,23.2008,23.1427,23.1959,98600.0
2012-10-08 12:00:00,47.88,47.93,47.86,47.91,51500.0,23.1911,23.2153,23.1814,23.2056,51500.0
2012-10-08 12:30:00,47.92,47.95,47.88,47.9,49800.0,23.2105,23.225,23.1911,23.2008,49800.0
2012-10-08 13:00:00,47.91,47.91,47.87,47.9,20300.0,23.2056,23.2056,23.1863,23.2008,20300.0
2012-10-08 13:30:00,47.89,47.93,47.88,47.9,18800.0,23.1959,23.2153,23.1911,23.2008,18800.0
2012-10-08 14:00:00,47.9,47.94,47.89,47.91,26100.0,23.2008,23.2202,23.1959,23.2056,26100.0
2012-10-08 14:30:00,47.91,47.92,47.86,47.86,38200.0,23.2056,23.2105,23.1814,23.1814,38200.0
2012-10-08 15:00:00,47.87,47.94,47.86,47.88,51200.0,23.1863,23.2202,23.1814,23.1911,51200.0
2012-10-08 15:30:00,47.89,47.91,47.82,47.82,105900.0,23.1959,23.2056,23.162,23.162,105900.0
2012-10-09 09:30:00,47.59,47.71,47.49,47.62,143200.0,23.0506,23.1088,23.0022,23.0652,143200.0
2012-10-09 10:00:00,47.61,47.71,47.55,47.62,89100.0,23.0603,23.1088,23.0313,23.0652,89100.0
2012-10-09 10:30:00,47.62,47.69,47.28,47.32,77100.0,23.0652,23.0991,22.9005,22.9199,77100.0
2012-10-09 11:00:00,47.32,47.39,47.2,47.24,144300.0,22.9199,22.9538,22.8617,22.8811,144300.0
2012-10-09 11:30:00,47.25,47.35,47.25,47.34,71800.0,22.886,22.9344,22.886,22.9296,71800.0
2012-10-09 12:00:00,47.35,47.41,47.34,47.39,28600.0,22.9344,22.9635,22.9296,22.9538,28600.0
2012-10-09 12:30:00,47.39,47.41,47.33,47.37,28500.0,22.9538,22.9635,22.9247,22.9441,28500.0
2012-10-09 13:00:00,47.39,47.43,47.35,47.37,33700.0,22.9538,22.9731,22.9344,22.9441,33700.0
2012-10-09 13:30:00,47.37,47.4,47.33,47.33,47300.0,22.9441,22.9586,22.9247,22.9247,47300.0
2012-10-09 14:00:00,47.34,47.4,47.32,47.38,41700.0,22.9296,22.9586,22.9199,22.9489,41700.0
2012-10-09 14:30:00,47.37,47.41,47.29,47.41,55600.0,22.9441,22.9635,22.9053,22.9635,55600.0
2012-10-09 15:00:00,47.42,47.44,47.3,47.3,88900.0,22.9683,22.978,22.9102,22.9102,88900.0
2012-10-09 15:30:00,47.32,47.39,47.27,47.32,145900.0,22.9199,22.9538,22.8956,22.9199,145900.0
2012-10-10 09:30:00,47.52,47.54,47.37,47.47,108600.0,23.0167,23.0264,22.9441,22.9925,108600.0
2012-10-10 10:00:00,47.47,47.55,47.39,47.46,110000.0,22.9925,23.0313,22.9538,22.9877,110000.0
2012-10-10 10:30:00,47.45,47.47,47.33,47.45,61200.0,22.9828,22.9925,22.9247,22.9828,61200.0
2012-10-10 11:00:00,47.45,47.54,47.3,47.33,57900.0,22.9828,23.0264,22.9102,22.9247,57900.0
2012-10-10 11:30:00,47.33,47.36,47.12,47.19,55900.0,22.9247,22.9392,22.823,22.8569,55900.0
2012-10-10 12:00:00,47.19,47.24,47.18,47.22,22700.0,22.8569,22.8811,22.8521,22.8714,22700.0
2012-10-10 12:30:00,47.21,47.21,47.11,47.11,32200.0,22.8666,22.8666,22.8181,22.8181,32200.0
2012-10-10 13:00:00,47.09,47.2,47.08,47.19,25100.0,22.8085,22.8617,22.8036,22.8569,25100.0
2012-10-10 13:30:00,47.16,47.24,47.13,47.14,19000.0,22.8424,22.8811,22.8278,22.8327,19000.0
2012-10-10 14:00:00,47.16,47.25,47.16,47.2,52500.0,22.8424,22.886,22.8424,22.8617,52500.0
2012-10-10 14:30:00,47.2,47.22,47.16,47.19,39400.0,22.8617,22.8714,22.8424,22.8569,39400.0
2012-10-10 15:00:00,47.2,47.28,47.17,47.27,42400.0,22.8617,22.9005,22.8472,22.8956,42400.0
2012-10-10 15:30:00,47.26,47.27,47.2,47.2,190100.0,22.8908,22.8956,22.8617,22.8617,190100.0
2012-10-11 09:30:00,48.06,48.08,47.75,47.89,218800.0,23.2783,23.288,23.1281,23.1959,218800.0
2012-10-11 10:00:00,47.89,48.0,47.81,47.99,170300.0,23.1959,23.2492,23.1572,23.2444,170300.0
2012-10-11 10:30:00,48.02,48.13,48.01,48.1,104300.0,23.2589,23.3122,23.2541,23.2977,104300.0
2012-10-11 11:00:00,48.1,48.17,47.92,47.95,106200.0,23.2977,23.3316,23.2105,23.225,106200.0
2012-10-11 11:30:00,47.96,47.99,47.88,47.95,48400.0,23.2299,23.2444,23.1911,23.225,48400.0
2012-10-11 12:00:00,47.94,47.97,47.92,47.95,22400.0,23.2202,23.2347,23.2105,23.225,22400.0
2012-10-11 12:30:00,47.95,48.02,47.94,47.97,29100.0,23.225,23.2589,23.2202,23.2347,29100.0
2012-10-11 13:00:00,47.96,47.98,47.84,47.91,41900.0,23.2299,23.2395,23.1717,23.2056,41900.0
2012-10-11 13:30:00,47.89,47.9,47.79,47.81,41000.0,23.1959,23.2008,23.1475,23.1572,41000.0
2012-10-11 14:00:00,47.8,47.89,47.8,47.87,38600.0,23.1524,23.1959,23.1524,23.1863,38600.0
2012-10-11 14:30:00,47.86,47.87,47.75,47.79,43500.0,23.1814,23.1863,23.1281,23.1475,43500.0
2012-10-11 15:00:00,47.79,47.86,47.77,47.83,53300.0,23.1475,23.1814,23.1378,23.1669,53300.0
2012-10-11 15:30:00,47.83,47.84,47.76,47.78,125200.0,23.1669,23.1717,23.133,23.1427,125200.0
2012-10-12 09:30:00,47.98,48.08,47.83,48.07,90100.0,23.2395,23.288,23.1669,23.2831,90100.0
2012-10-12 10:00:00,48.06,48.14,47.84,47.87,85300.0,23.2783,23.317,23.1717,23.1863,85300.0
2012-10-12 10:30:00,47.88,48.15,47.85,48.12,107500.0,23.1911,23.3219,23.1766,23.3074,107500.0
2012-10-12 11:00:00,48.12,48.2,47.91,47.91,105900.0,23.3074,23.3461,23.2056,23.2056,105900.0
2012-10-12 11:30:00,47.91,47.94,47.7,47.75,188000.0,23.2056,23.2202,23.1039,23.1281,188000.0
2012-10-12 12:00:00,47.75,47.8,47.73,47.77,51200.0,23.1281,23.1524,23.1185,23.1378,51200.0
2012-10-12 12:30:00,47.76,47.91,47.76,47.89,54000.0,23.133,23.2056,23.133,23.1959,54000.0
2012-10-12 13:00:00,47.88,47.9,47.83,47.88,32600.0,23.1911,23.2008,23.1669,23.1911,32600.0
2012-10-12 13:30:00,47.88,47.92,47.84,47.9,35700.0,23.1911,23.2105,23.1717,23.2008,35700.0
2012-10-12 14:00:00,47.9,47.99,47.87,47.99,36200.0,23.2008,23.2444,23.1863,23.2444,36200.0
2012-10-12 14:30:00,47.99,48.04,47.95,48.0,63000.0,23.2444,23.2686,23.225,23.2492,63000.0
2012-10-12 15:00:00,48.01,48.08,47.94,48.04,144000.0,23.2541,23.288,23.2202,23.2686,144000.0
2012-10-12 15:30:00,48.04,48.04,47.87,47.91,282900.0,23.2686,23.2686,23.1863,23.2056,282900.0
2012-10-15 09:30:00,48.23,48.29,48.09,48.15,130500.0,23.3606,23.3897,23.2928,23.3219,130500.0
2012-10-15 10:00:00,48.15,48.25,48.1,48.13,106600.0,23.3219,23.3703,23.2977,23.3122,106600.0
2012-10-15 10:30:00,48.12,48.26,48.1,48.25,93000.0,23.3074,23.3752,23.2977,23.3703,93000.0
2012-10-15 11:00:00,48.26,48.41,48.26,48.3,153900.0,23.3752,23.4478,23.3752,23.3945,153900.0
2012-10-15 11:30:00,48.3,48.33,48.23,48.27,140100.0,23.3945,23.4091,23.3606,23.38,140100.0
2012-10-15 12:00:00,48.27,48.35,48.26,48.35,33500.0,23.38,23.4188,23.3752,23.4188,33500.0
2012-10-15 12:30:00,48.37,48.39,48.33,48.39,26700.0,23.4284,23.4381,23.4091,23.4381,26700.0
2012-10-15 13:00:00,48.38,48.4,48.35,48.35,29600.0,23.4333,23.443,23.4188,23.4188,29600.0
2012-10-15 13:30:00,48.36,48.38,48.31,48.36,44300.0,23.4236,23.4333,23.3994,23.4236,44300.0
2012-10-15 14:00:00,48.36,48.41,48.34,48.38,62200.0,23.4236,23.4478,23.4139,23.4333,62200.0
2012-10-15 14:30:00,48.37,48.39,48.33,48.36,89100.0,23.4284,23.4381,23.4091,23.4236,89100.0
2012-10-15 15:00:00,48.35,48.47,48.34,48.44,109100.0,23.4188,23.4769,23.4139,23.4623,109100.0
2012-10-15 15:30:00,48.44,48.6,48.41,48.52,377500.0,23.4623,23.5398,23.4478,23.5011,377500.0
2012-10-16 09:30:00,49.23,49.39,49.2,49.34,222200.0,23.845,23.9225,23.8305,23.8983,222200.0
2012-10-16 10:00:00,49.36,49.38,49.22,49.26,180500.0,23.908,23.9176,23.8401,23.8595,180500.0
2012-10-16 10:30:00,49.25,49.33,49.15,49.21,164800.0,23.8547,23.8934,23.8062,23.8353,164800.0
2012-10-16 11:00:00,49.21,49.3,49.2,49.29,134500.0,23.8353,23.8789,23.8305,23.8741,134500.0
2012-10-16 11:30:00,49.29,49.35,49.23,49.27,197300.0,23.8741,23.9031,23.845,23.8644,197300.0
2012-10-16 12:00:00,49.26,49.34,49.23,49.34,69100.0,23.8595,23.8983,23.845,23.8983,69100.0
2012-10-16 12:30:00,49.33,49.36,49.27,49.28,56600.0,23.8934,23.908,23.8644,23.8692,56600.0
2012-10-16 13:00:00,49.27,49.36,49.27,49.35,54900.0,23.8644,23.908,23.8644,23.9031,54900.0
2012-10-16 13:30:00,49.34,49.42,49.34,49.39,141500.0,23.8983,23.937,23.8983,23.9225,141500.0
2012-10-16 14:00:00,49.39,49.39,49.33,49.35,108800.0,23.9225,23.9225,23.8934,23.9031,108800.0
2012-10-16 14:30:00,49.34,49.37,49.32,49.33,88200.0,23.8983,23.9128,23.8886,23.8934,88200.0
2012-10-16 15:00:00,49.34,49.35,49.23,49.25,175800.0,23.8983,23.9031,23.845,23.8547,175800.0
2012-10-16 15:30:00,49.25,49.31,49.23,49.28,354100.0,23.8547,23.8837,23.845,23.8692,354100.0
2012-10-17 09:30:00,49.39,49.51,49.35,49.49,120900.0,23.9225,23.9806,23.9031,23.9709,120900.0
2012-10-17 10:00:00,49.49,49.71,49.48,49.64,71800.0,23.9709,24.0775,23.9661,24.0436,71800.0
2012-10-17 10:30:00,49.67,49.68,49.61,49.62,82400.0,24.0581,24.063,24.029,24.0339,82400.0
2012-10-17 11:00:00,49.62,49.67,49.49,49.57,59400.0,24.0339,24.0581,23.9709,24.0097,59400.0
2012-10-17 11:30:00,49.58,49.64,49.57,49.62,54200.0,24.0145,24.0436,24.0097,24.0339,54200.0
2012-10-17 12:00:00,49.63,49.63,49.57,49.58,56400.0,24.0387,24.0387,24.0097,24.0145,56400.0
2012-10-17 12:30:00,49.57,49.58,49.49,49.5,42900.0,24.0097,24.0145,23.9709,23.9758,42900.0
2012-10-17 13:00:00,49.5,49.5,49.46,49.48,56200.0,23.9758,23.9758,23.9564,23.9661,56200.0
2012-10-17 13:30:00,49.49,49.49,49.38,49.45,33600.0,23.9709,23.9709,23.9176,23.9515,33600.0
2012-10-17 14:00:00,49.45,49.57,49.45,49.54,30800.0,23.9515,24.0097,23.9515,23.9951,30800.0
2012-10-17 14:30:00,49.54,49.59,49.52,49.57,46400.0,23.9951,24.0194,23.9855,24.0097,46400.0
2012-10-17 15:00:00,49.58,49.6,49.55,49.58,67600.0,24.0145,24.0242,24.0,24.0145,67600.0
2012-10-17 15:30:00,49.58,49.63,49.55,49.63,131700.0,24.0145,24.0387,24.0,24.0387,131700.0
2012-10-18 09:30:00,49.71,49.85,49.62,49.84,124200.0,24.0775,24.1453,24.0339,24.1404,124200.0
2012-10-18 10:00:00,49.83,49.87,49.68,49.79,136900.0,24.1356,24.155,24.063,24.1162,136900.0
2012-10-18 10:30:00,49.8,49.94,49.8,49.86,67200.0,24.1211,24.1889,24.1211,24.1501,67200.0
2012-10-18 11:00:00,49.87,49.92,49.83,49.87,61900.0,24.155,24.1792,24.1356,24.155,61900.0
2012-10-18 11:30:00,49.86,49.88,49.81,49.86,54900.0,24.1501,24.1598,24.1259,24.1501,54900.0
2012-10-18 12:00:00,49.86,49.89,49.8,49.83,19900.0,24.1501,24.1647,24.1211,24.1356,19900.0
2012-10-18 12:30:00,49.84,49.85,49.69,49.71,50000.0,24.1404,24.1453,24.0678,24.0775,50000.0
2012-10-18 13:00:00,49.73,49.75,49.61,49.7,52900.0,24.0872,24.0969,24.029,24.0726,52900.0
2012-10-18 13:30:00,49.7,49.71,49.56,49.61,44900.0,24.0726,24.0775,24.0048,24.029,44900.0
2012-10-18 14:00:00,49.6,49.67,49.56,49.56,58900.0,24.0242,24.0581,24.0048,24.0048,58900.0
2012-10-18 14:30:00,49.57,49.59,49.39,49.46,188000.0,24.0097,24.0194,23.9225,23.9564,188000.0
2012-10-18 15:00:00,49.47,49.58,49.44,49.51,182400.0,23.9612,24.0145,23.9467,23.9806,182400.0
2012-10-18 15:30:00,49.52,49.56,49.31,49.48,367400.0,23.9855,24.0048,23.8837,23.9661,367400.0
2012-10-19 09:30:00,49.52,49.55,49.34,49.51,210400.0,23.9855,24.0,23.8983,23.9806,210400.0
2012-10-19 10:00:00,49.5,49.53,49.33,49.42,114200.0,23.9758,23.9903,23.8934,23.937,114200.0
2012-10-19 10:30:00,49.41,49.48,49.36,49.45,63700.0,23.9322,23.9661,23.908,23.9515,63700.0
2012-10-19 11:00:00,49.45,49.46,49.23,49.27,85000.0,23.9515,23.9564,23.845,23.8644,85000.0
2012-10-19 11:30:00,49.26,49.33,49.19,49.26,117000.0,23.8595,23.8934,23.8256,23.8595,117000.0
2012-10-19 12:00:00,49.27,49.27,49.15,49.21,80900.0,23.8644,23.8644,23.8062,23.8353,80900.0
2012-10-19 12:30:00,49.21,49.24,49.16,49.19,62100.0,23.8353,23.8498,23.8111,23.8256,62100.0
2012-10-19 13:00:00,49.18,49.24,49.16,49.21,44800.0,23.8208,23.8498,23.8111,23.8353,44800.0
2012-10-19 13:30:00,49.21,49.22,49.05,49.09,57100.0,23.8353,23.8401,23.7578,23.7772,57100.0
2012-10-19 14:00:00,49.1,49.14,48.98,49.02,70700.0,23.782,23.8014,23.7239,23.7433,70700.0
2012-10-19 14:30:00,49.02,49.11,48.98,49.1,89300.0,23.7433,23.7869,23.7239,23.782,89300.0
2012-10-19 15:00:00,49.1,49.15,49.05,49.1,111400.0,23.782,23.8062,23.7578,23.782,111400.0
2012-10-19 15:30:00,49.11,49.2,49.07,49.1,240300.0,23.7869,23.8305,23.7675,23.782,240300.0
2012-10-22 09:30:00,49.57,49.76,49.56,49.74,194400.0,24.0097,24.1017,24.0048,24.092,194400.0
2012-10-22 10:00:00,49.73,49.8,49.56,49.72,139900.0,24.0872,24.1211,24.0048,24.0823,139900.0
2012-10-22 10:30:00,49.72,49.76,49.64,49.69,89900.0,24.0823,24.1017,24.0436,24.0678,89900.0
2012-10-22 11:00:00,49.68,49.69,49.48,49.58,137500.0,24.063,24.0678,23.9661,24.0145,137500.0
2012-10-22 11:30:00,49.58,49.7,49.57,49.66,80600.0,24.0145,24.0726,24.0097,24.0533,80600.0
2012-10-22 12:00:00,49.66,49.66,49.58,49.62,65800.0,24.0533,24.0533,24.0145,24.0339,65800.0
2012-10-22 12:30:00,49.62,49.63,49.5,49.56,58300.0,24.0339,24.0387,23.9758,24.0048,58300.0
2012-10-22 13:00:00,49.57,49.58,49.34,49.35,91500.0,24.0097,24.0145,23.8983,23.9031,91500.0
2012-10-22 13:30:00,49.36,49.45,49.29,49.44,71600.0,23.908,23.9515,23.8741,23.9467,71600.0
2012-10-22 14:00:00,49.44,49.5,49.42,49.48,64200.0,23.9467,23.9758,23.937,23.9661,64200.0
2012-10-22 14:30:00,49.48,49.54,49.44,49.46,65800.0,23.9661,23.9951,23.9467,23.9564,65800.0
2012-10-22 15:00:00,49.46,49.63,49.43,49.62,224800.0,23.9564,24.0387,23.9419,24.0339,224800.0
2012-10-22 15:30:00,49.62,49.75,49.57,49.75,182800.0,24.0339,24.0969,24.0097,24.0969,182800.0
2012-10-23 09:30:00,48.86,48.88,48.69,48.81,169500.0,23.6658,23.6755,23.5834,23.6416,169500.0
2012-10-23 10:00:00,48.81,48.9,48.75,48.89,174900.0,23.6416,23.6852,23.6125,23.6803,174900.0
2012-10-23 10:30:00,48.88,48.93,48.8,48.92,110000.0,23.6755,23.6997,23.6367,23.6948,110000.0
2012-10-23 11:00:00,48.92,48.97,48.84,48.91,137700.0,23.6948,23.7191,23.6561,23.69,137700.0
2012-10-23 11:30:00,48.92,48.98,48.84,48.97,69900.0,23.6948,23.7239,23.6561,23.7191,69900.0
2012-10-23 12:00:00,48.98,48.99,48.9,48.95,50100.0,23.7239,23.7287,23.6852,23.7094,50100.0
2012-10-23 12:30:00,48.95,49.03,48.95,48.97,88500.0,23.7094,23.7481,23.7094,23.7191,88500.0
2012-10-23 13:00:00,48.97,49.02,48.93,48.95,60700.0,23.7191,23.7433,23.6997,23.7094,60700.0
2012-10-23 13:30:00,48.94,48.98,48.85,48.91,52300.0,23.7045,23.7239,23.6609,23.69,52300.0
2012-10-23 14:00:00,48.91,48.99,48.87,48.98,138900.0,23.69,23.7287,23.6706,23.7239,138900.0
2012-10-23 14:30:00,48.96,49.07,48.92,49.05,59100.0,23.7142,23.7675,23.6948,23.7578,59100.0
2012-10-23 15:00:00,49.05,49.14,48.99,49.02,183800.0,23.7578,23.8014,23.7287,23.7433,183800.0
2012-10-23 15:30:00,49.01,49.1,48.98,49.01,424300.0,23.7384,23.782,23.7239,23.7384,424300.0
2012-10-24 09:30:00,48.97,49.04,48.82,49.01,120500.0,23.9375,23.9717,23.8642,23.9571,120500.0
2012-10-24 10:00:00,48.97,49.05,48.86,48.96,109000.0,23.9375,23.9766,23.8837,23.9326,109000.0
2012-10-24 10:30:00,48.95,49.11,48.93,48.99,114500.0,23.9277,24.0059,23.918,23.9473,114500.0
2012-10-24 11:00:00,49.0,49.11,48.92,49.1,113500.0,23.9522,24.0059,23.9131,24.0011,113500.0
2012-10-24 11:30:00,49.11,49.12,48.79,48.81,84600.0,24.0059,24.0108,23.8495,23.8593,84600.0
2012-10-24 12:00:00,48.8,48.86,48.77,48.82,35100.0,23.8544,23.8837,23.8397,23.8642,35100.0
2012-10-24 12:30:00,48.83,48.87,48.82,48.83,44100.0,23.8691,23.8886,23.8642,23.8691,44100.0
2012-10-24 13:00:00,48.85,48.85,48.77,48.82,33300.0,23.8789,23.8789,23.8397,23.8642,33300.0
2012-10-24 13:30:00,48.82,48.84,48.8,48.8,35300.0,23.8642,23.874,23.8544,23.8544,35300.0
2012-10-24 14:00:00,48.8,48.93,48.71,48.89,49200.0,23.8544,23.918,23.8104,23.8984,49200.0
2012-10-24 14:30:00,48.89,48.95,48.82,48.86,92800.0,23.8984,23.9277,23.8642,23.8837,92800.0
2012-10-24 15:00:00,48.84,48.86,48.72,48.83,117000.0,23.874,23.8837,23.8153,23.8691,117000.0
2012-10-24 15:30:00,48.83,48.86,48.74,48.86,237700.0,23.8691,23.8837,23.8251,23.8837,237700.0
2012-10-25 09:30:00,49.87,49.93,49.77,49.83,182300.0,24.3774,24.4068,24.3286,24.3579,182300.0
2012-10-25 10:00:00,49.82,49.92,49.71,49.87,127400.0,24.353,24.4019,24.2992,24.3774,127400.0
2012-10-25 10:30:00,49.85,49.85,49.65,49.76,129900.0,24.3677,24.3677,24.2699,24.3237,129900.0
2012-10-25 11:00:00,49.75,49.78,49.52,49.54,95200.0,24.3188,24.3335,24.2064,24.2161,95200.0
2012-10-25 11:30:00,49.54,49.57,49.41,49.47,104800.0,24.2161,24.2308,24.1526,24.1819,104800.0
2012-10-25 12:00:00,49.47,49.5,49.33,49.34,87400.0,24.1819,24.1966,24.1135,24.1184,87400.0
2012-10-25 12:30:00,49.34,49.51,49.33,49.5,94400.0,24.1184,24.2015,24.1135,24.1966,94400.0
2012-10-25 13:00:00,49.51,49.55,49.44,49.54,67600.0,24.2015,24.221,24.1673,24.2161,67600.0
2012-10-25 13:30:00,49.54,49.55,49.41,49.45,58300.0,24.2161,24.221,24.1526,24.1721,58300.0
2012-10-25 14:00:00,49.46,49.5,49.4,49.47,61300.0,24.177,24.1966,24.1477,24.1819,61300.0
2012-10-25 14:30:00,49.48,49.53,49.45,49.47,46700.0,24.1868,24.2112,24.1721,24.1819,46700.0
2012-10-25 15:00:00,49.48,49.52,49.39,49.42,72500.0,24.1868,24.2064,24.1428,24.1575,72500.0
2012-10-25 15:30:00,49.43,49.61,49.42,49.6,193600.0,24.1624,24.2504,24.1575,24.2455,193600.0
2012-10-26 09:30:00,49.22,49.38,49.18,49.19,140800.0,24.0597,24.1379,24.0402,24.045,140800.0
2012-10-26 10:00:00,49.22,49.51,49.14,49.21,206000.0,24.0597,24.2015,24.0206,24.0548,206000.0
2012-10-26 10:30:00,49.2,49.33,49.16,49.22,94800.0,24.0499,24.1135,24.0304,24.0597,94800.0
2012-10-26 11:00:00,49.22,49.27,49.13,49.25,114900.0,24.0597,24.0842,24.0157,24.0744,114900.0
2012-10-26 11:30:00,49.25,49.28,49.12,49.14,88500.0,24.0744,24.089,24.0108,24.0206,88500.0
2012-10-26 12:00:00,49.13,49.18,49.03,49.18,76300.0,24.0157,24.0402,23.9668,24.0402,76300.0
2012-10-26 12:30:00,49.18,49.25,49.11,49.23,61500.0,24.0402,24.0744,24.0059,24.0646,61500.0
2012-10-26 13:00:00,49.22,49.28,49.19,49.28,56300.0,24.0597,24.089,24.045,24.089,56300.0
2012-10-26 13:30:00,49.28,49.36,49.25,49.28,57400.0,24.089,24.1281,24.0744,24.089,57400.0
2012-10-26 14:00:00,49.3,49.36,49.27,49.35,78900.0,24.0988,24.1281,24.0842,24.1233,78900.0
2012-10-26 14:30:00,49.36,49.4,49.34,49.37,118500.0,24.1281,24.1477,24.1184,24.133,118500.0
2012-10-26 15:00:00,49.37,49.46,49.36,49.41,171300.0,24.133,24.177,24.1281,24.1526,171300.0
2012-10-26 15:30:00,49.41,49.43,49.27,49.29,346300.0,24.1526,24.1624,24.0842,24.0939,346300.0
2012-10-31 09:30:00,49.58,49.59,49.46,49.53,205600.0,24.2357,24.2406,24.177,24.2112,205600.0
2012-10-31 10:00:00,49.53,49.57,49.32,49.37,201900.0,24.2112,24.2308,24.1086,24.133,201900.0
2012-10-31 10:30:00,49.37,49.39,49.26,49.33,118100.0,24.133,24.1428,24.0793,24.1135,118100.0
2012-10-31 11:00:00,49.32,49.36,49.24,49.33,81900.0,24.1086,24.1281,24.0695,24.1135,81900.0
2012-10-31 11:30:00,49.33,49.35,49.18,49.21,84900.0,24.1135,24.1233,24.0402,24.0548,84900.0
2012-10-31 12:00:00,49.2,49.38,49.11,49.13,68300.0,24.0499,24.1379,24.0059,24.0157,68300.0
2012-10-31 12:30:00,49.12,49.2,49.07,49.19,59800.0,24.0108,24.0499,23.9864,24.045,59800.0
2012-10-31 13:00:00,49.2,49.26,49.18,49.23,37700.0,24.0499,24.0793,24.0402,24.0646,37700.0
2012-10-31 13:30:00,49.23,49.29,49.23,49.29,30600.0,24.0646,24.0939,24.0646,24.0939,30600.0
2012-10-31 14:00:00,49.3,49.32,49.26,49.3,35000.0,24.0988,24.1086,24.0793,24.0988,35000.0
2012-10-31 14:30:00,49.29,49.36,49.29,49.3,76000.0,24.0939,24.1281,24.0939,24.0988,76000.0
2012-10-31 15:00:00,49.3,49.47,49.27,49.45,113500.0,24.0988,24.1819,24.0842,24.1721,113500.0
2012-10-31 15:30:00,49.46,49.46,49.33,49.37,136700.0,24.177,24.177,24.1135,24.133,136700.0
2012-11-01 09:30:00,49.83,50.16,49.78,50.03,193900.0,24.3579,24.5192,24.3335,24.4557,193900.0
2012-11-01 10:00:00,50.03,50.23,50.03,50.17,164400.0,24.4557,24.5534,24.4557,24.5241,164400.0
2012-11-01 10:30:00,50.18,50.36,50.13,50.32,85000.0,24.529,24.617,24.5045,24.5974,85000.0
2012-11-01 11:00:00,50.32,50.44,50.24,50.3,158000.0,24.5974,24.6561,24.5583,24.5876,158000.0
2012-11-01 11:30:00,50.29,50.4,50.29,50.34,60500.0,24.5828,24.6365,24.5828,24.6072,60500.0
2012-11-01 12:00:00,50.34,50.46,50.32,50.44,69900.0,24.6072,24.6659,24.5974,24.6561,69900.0
2012-11-01 12:30:00,50.43,50.45,50.37,50.38,86800.0,24.6512,24.661,24.6219,24.6267,86800.0
2012-11-01 13:00:00,50.38,50.42,50.33,50.37,35000.0,24.6267,24.6463,24.6023,24.6219,35000.0
2012-11-01 13:30:00,50.37,50.41,50.34,50.37,42500.0,24.6219,24.6414,24.6072,24.6219,42500.0
2012-11-01 14:00:00,50.36,50.38,50.3,50.3,74200.0,24.617,24.6267,24.5876,24.5876,74200.0
2012-11-01 14:30:00,50.3,50.43,50.28,50.42,68200.0,24.5876,24.6512,24.5779,24.6463,68200.0
2012-11-01 15:00:00,50.41,50.44,50.37,50.37,66200.0,24.6414,24.6561,24.6219,24.6219,66200.0
2012-11-01 15:30:00,50.37,50.44,50.31,50.35,304100.0,24.6219,24.6561,24.5925,24.6121,304100.0
2012-11-02 09:30:00,50.3,50.31,50.04,50.08,99900.0,24.5876,24.5925,24.4605,24.4801,99900.0
2012-11-02 10:00:00,50.1,50.13,49.72,49.76,186200.0,24.4899,24.5045,24.3041,24.3237,186200.0
2012-11-02 10:30:00,49.75,49.88,49.71,49.82,130500.0,24.3188,24.3823,24.2992,24.353,130500.0
2012-11-02 11:00:00,49.82,49.93,49.79,49.87,79800.0,24.353,24.4068,24.3383,24.3774,79800.0
2012-11-02 11:30:00,49.86,50.06,49.83,50.04,102300.0,24.3726,24.4703,24.3579,24.4605,102300.0
2012-11-02 12:00:00,50.04,50.09,49.9,50.0,86800.0,24.4605,24.485,24.3921,24.441,86800.0
2012-11-02 12:30:00,50.01,50.24,50.01,50.13,140900.0,24.4459,24.5583,24.4459,24.5045,140900.0
2012-11-02 13:00:00,50.14,50.17,50.06,50.08,52300.0,24.5094,24.5241,24.4703,24.4801,52300.0
2012-11-02 13:30:00,50.08,50.12,50.02,50.02,44400.0,24.4801,24.4997,24.4508,24.4508,44400.0
2012-11-02 14:00:00,50.03,50.07,50.0,50.07,42100.0,24.4557,24.4752,24.441,24.4752,42100.0
2012-11-02 14:30:00,50.06,50.06,49.87,49.95,102600.0,24.4703,24.4703,24.3774,24.4166,102600.0
2012-11-02 15:00:00,49.96,49.97,49.87,49.9,136600.0,24.4214,24.4263,24.3774,24.3921,136600.0
2012-11-02 15:30:00,49.9,49.93,49.82,49.9,239800.0,24.3921,24.4068,24.353,24.3921,239800.0
2012-11-05 09:30:00,49.37,49.61,49.31,49.61,242600.0,24.133,24.2504,24.1037,24.2504,242600.0
2012-11-05 10:00:00,49.59,49.59,49.3,49.32,147000.0,24.2406,24.2406,24.0988,24.1086,147000.0
2012-11-05 10:30:00,49.33,49.46,49.33,49.42,123400.0,24.1135,24.177,24.1135,24.1575,123400.0
2012-11-05 11:00:00,49.43,49.53,49.38,49.42,86500.0,24.1624,24.2112,24.1379,24.1575,86500.0
2012-11-05 11:30:00,49.43,49.45,49.39,49.42,70000.0,24.1624,24.1721,24.1428,24.1575,70000.0
2012-11-05 12:00:00,49.42,49.44,49.36,49.4,65100.0,24.1575,24.1673,24.1281,24.1477,65100.0
2012-11-05 12:30:00,49.39,49.39,49.32,49.34,52600.0,24.1428,24.1428,24.1086,24.1184,52600.0
2012-11-05 13:00:00,49.34,49.38,49.33,49.38,63500.0,24.1184,24.1379,24.1135,24.1379,63500.0
2012-11-05 13:30:00,49.35,49.43,49.35,49.38,20600.0,24.1233,24.1624,24.1233,24.1379,20600.0
2012-11-05 14:00:00,49.38,49.47,49.37,49.44,53200.0,24.1379,24.1819,24.133,24.1673,53200.0
2012-11-05 14:30:00,49.44,49.48,49.43,49.45,35900.0,24.1673,24.1868,24.1624,24.1721,35900.0
2012-11-05 15:00:00,49.46,49.52,49.45,49.52,79700.0,24.177,24.2064,24.1721,24.2064,79700.0
2012-11-05 15:30:00,49.51,49.64,49.48,49.53,147300.0,24.2015,24.265,24.1868,24.2112,147300.0
2012-11-06 09:30:00,49.45,49.64,49.43,49.61,147300.0,24.1721,24.265,24.1624,24.2504,147300.0
2012-11-06 10:00:00,49.58,49.65,49.52,49.54,97800.0,24.2357,24.2699,24.2064,24.2161,97800.0
2012-11-06 10:30:00,49.55,49.72,49.51,49.52,100600.0,24.221,24.3041,24.2015,24.2064,100600.0
2012-11-06 11:00:00,49.52,49.75,49.51,49.65,106100.0,24.2064,24.3188,24.2015,24.2699,106100.0
2012-11-06 11:30:00,49.68,49.98,49.67,49.91,91300.0,24.2846,24.4312,24.2797,24.397,91300.0
2012-11-06 12:00:00,49.91,49.99,49.89,49.9,67600.0,24.397,24.4361,24.3872,24.3921,67600.0
2012-11-06 12:30:00,49.9,49.92,49.86,49.91,60600.0,24.3921,24.4019,24.3726,24.397,60600.0
2012-11-06 13:00:00,49.9,49.94,49.86,49.92,43700.0,24.3921,24.4117,24.3726,24.4019,43700.0
2012-11-06 13:30:00,49.92,49.95,49.9,49.9,35300.0,24.4019,24.4166,24.3921,24.3921,35300.0
2012-11-06 14:00:00,49.91,49.94,49.88,49.88,69300.0,24.397,24.4117,24.3823,24.3823,69300.0
2012-11-06 14:30:00,49.88,49.95,49.8,49.83,94900.0,24.3823,24.4166,24.3432,24.3579,94900.0
2012-11-06 15:00:00,49.83,49.88,49.8,49.84,68100.0,24.3579,24.3823,24.3432,24.3628,68100.0
2012-11-06 15:30:00,49.84,49.94,49.81,49.94,161500.0,24.3628,24.4117,24.3481,24.4117,161500.0
2012-11-07 09:30:00,49.15,49.17,48.94,49.07,241700.0,24.0255,24.0353,23.9228,23.9864,241700.0
2012-11-07 10:00:00,49.06,49.08,48.64,48.8,210000.0,23.9815,23.9913,23.7762,23.8544,210000.0
2012-11-07 10:30:00,48.8,48.98,48.78,48.79,188500.0,23.8544,23.9424,23.8446,23.8495,188500.0
2012-11-07 11:00:00,48.79,49.0,48.6,48.65,282100.0,23.8495,23.9522,23.7566,23.7811,282100.0
2012-11-07 11:30:00,48.65,48.79,48.59,48.75,150000.0,23.7811,23.8495,23.7518,23.83,150000.0
2012-11-07 12:00:00,48.76,48.84,48.72,48.81,73400.0,23.8349,23.874,23.8153,23.8593,73400.0
2012-11-07 12:30:00,48.81,48.85,48.77,48.82,45500.0,23.8593,23.8789,23.8397,23.8642,45500.0
2012-11-07 13:00:00,48.81,48.97,48.81,48.86,62000.0,23.8593,23.9375,23.8593,23.8837,62000.0
2012-11-07 13:30:00,48.86,48.9,48.82,48.84,41700.0,23.8837,23.9033,23.8642,23.874,41700.0
2012-11-07 14:00:00,48.84,48.91,48.83,48.88,51800.0,23.874,23.9082,23.8691,23.8935,51800.0
2012-11-07 14:30:00,48.87,48.88,48.76,48.85,80900.0,23.8886,23.8935,23.8349,23.8789,80900.0
2012-11-07 15:00:00,48.86,49.0,48.8,48.99,87400.0,23.8837,23.9522,23.8544,23.9473,87400.0
2012-11-07 15:30:00,48.99,49.0,48.79,48.81,176000.0,23.9473,23.9522,23.8495,23.8593,176000.0
2012-11-08 09:30:00,48.45,48.73,48.44,48.66,256800.0,23.6833,23.8202,23.6784,23.786,256800.0
2012-11-08 10:00:00,48.67,48.68,48.22,48.27,163600.0,23.7909,23.7958,23.5709,23.5953,163600.0
2012-11-08 10:30:00,48.26,48.44,48.12,48.2,245100.0,23.5904,23.6784,23.522,23.5611,245100.0
2012-11-08 11:00:00,48.21,48.34,48.16,48.23,193800.0,23.566,23.6296,23.5416,23.5758,193800.0
2012-11-08 11:30:00,48.22,48.39,48.19,48.38,69400.0,23.5709,23.654,23.5562,23.6491,69400.0
2012-11-08 12:00:00,48.37,48.37,48.29,48.33,45500.0,23.6442,23.6442,23.6051,23.6247,45500.0
2012-11-08 12:30:00,48.33,48.35,48.2,48.24,52000.0,23.6247,23.6344,23.5611,23.5807,52000.0
2012-11-08 13:00:00,48.23,48.25,48.06,48.14,98600.0,23.5758,23.5856,23.4927,23.5318,98600.0
2012-11-08 13:30:00,48.12,48.35,48.09,48.33,59500.0,23.522,23.6344,23.5073,23.6247,59500.0
2012-11-08 14:00:00,48.33,48.33,48.21,48.24,60100.0,23.6247,23.6247,23.566,23.5807,60100.0
2012-11-08 14:30:00,48.23,48.3,48.17,48.27,61600.0,23.5758,23.61,23.5465,23.5953,61600.0
2012-11-08 15:00:00,48.25,48.34,48.24,48.29,88000.0,23.5856,23.6296,23.5807,23.6051,88000.0
2012-11-08 15:30:00,48.29,48.3,48.04,48.04,330000.0,23.6051,23.61,23.4829,23.4829,330000.0
2012-11-09 09:30:00,47.47,47.7,47.47,47.68,367800.0,23.2043,23.3167,23.2043,23.3069,367800.0
2012-11-09 10:00:00,47.67,47.96,47.66,47.91,142800.0,23.302,23.4438,23.2972,23.4194,142800.0
2012-11-09 10:30:00,47.9,47.97,47.83,47.92,96300.0,23.4145,23.4487,23.3803,23.4242,96300.0
2012-11-09 11:00:00,47.92,48.08,47.9,47.94,115600.0,23.4242,23.5025,23.4145,23.434,115600.0
2012-11-09 11:30:00,47.94,48.05,47.84,47.98,93600.0,23.434,23.4878,23.3851,23.4536,93600.0
2012-11-09 12:00:00,47.97,48.09,47.97,48.09,54800.0,23.4487,23.5073,23.4487,23.5073,54800.0
2012-11-09 12:30:00,48.09,48.1,48.04,48.04,41800.0,23.5073,23.5122,23.4829,23.4829,41800.0
2012-11-09 13:00:00,48.04,48.09,47.82,47.82,78500.0,23.4829,23.5073,23.3754,23.3754,78500.0
2012-11-09 13:30:00,47.82,47.96,47.76,47.92,76400.0,23.3754,23.4438,23.346,23.4242,76400.0
2012-11-09 14:00:00,47.93,48.01,47.85,47.95,88400.0,23.4291,23.4682,23.39,23.4389,88400.0
2012-11-09 14:30:00,47.95,48.06,47.89,47.91,98100.0,23.4389,23.4927,23.4096,23.4194,98100.0
2012-11-09 15:00:00,47.91,47.95,47.83,47.95,116800.0,23.4194,23.4389,23.3803,23.4389,116800.0
2012-11-09 15:30:00,47.96,48.01,47.84,47.92,210900.0,23.4438,23.4682,23.3851,23.4242,210900.0
2012-11-12 09:30:00,48.1,48.11,47.97,48.05,128900.0,23.5122,23.5171,23.4487,23.4878,128900.0
2012-11-12 10:00:00,48.04,48.05,47.84,47.99,79600.0,23.4829,23.4878,23.3851,23.4585,79600.0
2012-11-12 10:30:00,48.01,48.14,47.99,47.99,45800.0,23.4682,23.5318,23.4585,23.4585,45800.0
2012-11-12 11:00:00,47.98,48.12,47.94,48.12,72600.0,23.4536,23.522,23.434,23.522,72600.0
2012-11-12 11:30:00,48.11,48.11,47.94,47.97,95600.0,23.5171,23.5171,23.434,23.4487,95600.0
2012-11-12 12:00:00,47.97,48.02,47.94,48.0,27800.0,23.4487,23.4731,23.434,23.4634,27800.0
2012-11-12 12:30:00,48.01,48.13,48.0,48.12,47200.0,23.4682,23.5269,23.4634,23.522,47200.0
2012-11-12 13:00:00,48.11,48.23,48.11,48.19,27400.0,23.5171,23.5758,23.5171,23.5562,27400.0
2012-11-12 13:30:00,48.18,48.18,48.11,48.13,36600.0,23.5513,23.5513,23.5171,23.5269,36600.0
2012-11-12 14:00:00,48.13,48.17,48.11,48.15,32000.0,23.5269,23.5465,23.5171,23.5367,32000.0
2012-11-12 14:30:00,48.14,48.14,48.09,48.12,33300.0,23.5318,23.5318,23.5073,23.522,33300.0
2012-11-12 15:00:00,48.12,48.17,48.08,48.1,45000.0,23.522,23.5465,23.5025,23.5122,45000.0
2012-11-12 15:30:00,48.1,48.14,48.08,48.11,112100.0,23.5122,23.5318,23.5025,23.5171,112100.0
2012-11-13 09:30:00,47.81,48.06,47.75,48.0,117300.0,23.3705,23.4927,23.3411,23.4634,117300.0
2012-11-13 10:00:00,48.0,48.12,47.95,48.08,106000.0,23.4634,23.522,23.4389,23.5025,106000.0
2012-11-13 10:30:00,48.07,48.32,48.06,48.31,117200.0,23.4976,23.6198,23.4927,23.6149,117200.0
2012-11-13 11:00:00,48.32,48.43,48.29,48.42,73200.0,23.6198,23.6735,23.6051,23.6687,73200.0
2012-11-13 11:30:00,48.42,48.43,48.36,48.38,76400.0,23.6687,23.6735,23.6393,23.6491,76400.0
2012-11-13 12:00:00,48.39,48.4,48.26,48.28,48100.0,23.654,23.6589,23.5904,23.6002,48100.0
2012-11-13 12:30:00,48.27,48.27,48.22,48.25,35100.0,23.5953,23.5953,23.5709,23.5856,35100.0
2012-11-13 13:00:00,48.25,48.3,48.21,48.24,35700.0,23.5856,23.61,23.566,23.5807,35700.0
2012-11-13 13:30:00,48.23,48.26,48.18,48.26,29500.0,23.5758,23.5904,23.5513,23.5904,29500.0
2012-11-13 14:00:00,48.25,48.28,48.22,48.24,43800.0,23.5856,23.6002,23.5709,23.5807,43800.0
2012-11-13 14:30:00,48.23,48.23,48.13,48.15,31000.0,23.5758,23.5758,23.5269,23.5367,31000.0
2012-11-13 15:00:00,48.15,48.17,48.0,48.06,85300.0,23.5367,23.5465,23.4634,23.4927,85300.0
2012-11-13 15:30:00,48.06,48.11,48.0,48.0,207300.0,23.4927,23.5171,23.4634,23.4634,207300.0
2012-11-14 09:30:00,48.35,48.39,48.05,48.13,122800.0,23.6344,23.654,23.4878,23.5269,122800.0
2012-11-14 10:00:00,48.12,48.25,48.0,48.0,117000.0,23.522,23.5856,23.4634,23.4634,117000.0
2012-11-14 10:30:00,48.0,48.05,47.79,47.84,104600.0,23.4634,23.4878,23.3607,23.3851,104600.0
2012-11-14 11:00:00,47.84,48.13,47.82,48.09,164800.0,23.3851,23.5269,23.3754,23.5073,164800.0
2012-11-14 11:30:00,48.1,48.1,47.86,47.96,228100.0,23.5122,23.5122,23.3949,23.4438,228100.0
2012-11-14 12:00:00,47.96,47.97,47.88,47.91,66200.0,23.4438,23.4487,23.4047,23.4194,66200.0
2012-11-14 12:30:00,47.91,47.93,47.85,47.86,54400.0,23.4194,23.4291,23.39,23.3949,54400.0
2012-11-14 13:00:00,47.85,47.92,47.84,47.87,44700.0,23.39,23.4242,23.3851,23.3998,44700.0
2012-11-14 13:30:00,47.86,47.99,47.85,47.99,58200.0,23.3949,23.4585,23.39,23.4585,58200.0
2012-11-14 14:00:00,47.99,48.05,47.8,47.91,59200.0,23.4585,23.4878,23.3656,23.4194,59200.0
2012-11-14 14:30:00,47.9,47.9,47.79,47.8,70000.0,23.4145,23.4145,23.3607,23.3656,70000.0
2012-11-14 15:00:00,47.79,47.85,47.6,47.7,283400.0,23.3607,23.39,23.2678,23.3167,283400.0
2012-11-14 15:30:00,47.69,47.7,47.47,47.52,327200.0,23.3118,23.3167,23.2043,23.2287,327200.0
2012-11-15 09:30:00,47.93,48.17,47.82,47.9,172000.0,23.4291,23.5465,23.3754,23.4145,172000.0
2012-11-15 10:00:00,47.89,48.03,47.82,47.89,234500.0,23.4096,23.478,23.3754,23.4096,234500.0
2012-11-15 10:30:00,47.89,47.97,47.83,47.85,195000.0,23.4096,23.4487,23.3803,23.39,195000.0
2012-11-15 11:00:00,47.85,47.85,47.68,47.74,128900.0,23.39,23.39,23.3069,23.3363,128900.0
2012-11-15 11:30:00,47.73,47.77,47.58,47.67,84800.0,23.3314,23.3509,23.258,23.302,84800.0
2012-11-15 12:00:00,47.67,47.72,47.65,47.68,76100.0,23.302,23.3265,23.2923,23.3069,76100.0
2012-11-15 12:30:00,47.68,47.8,47.67,47.73,31200.0,23.3069,23.3656,23.302,23.3314,31200.0
2012-11-15 13:00:00,47.74,47.83,47.66,47.83,47000.0,23.3363,23.3803,23.2972,23.3803,47000.0
2012-11-15 13:30:00,47.84,47.96,47.8,47.9,48000.0,23.3851,23.4438,23.3656,23.4145,48000.0
2012-11-15 14:00:00,47.89,47.9,47.73,47.77,45700.0,23.4096,23.4145,23.3314,23.3509,45700.0
2012-11-15 14:30:00,47.78,47.8,47.72,47.75,59400.0,23.3558,23.3656,23.3265,23.3411,59400.0
2012-11-15 15:00:00,47.74,47.74,47.6,47.66,97900.0,23.3363,23.3363,23.2678,23.2972,97900.0
2012-11-15 15:30:00,47.65,47.86,47.62,47.83,197900.0,23.2923,23.3949,23.2776,23.3803,197900.0
2012-11-16 09:30:00,47.59,47.66,47.34,47.4,164000.0,23.2629,23.2972,23.1407,23.1701,164000.0
2012-11-16 10:00:00,47.4,47.47,47.22,47.42,192500.0,23.1701,23.2043,23.0821,23.1798,192500.0
2012-11-16 10:30:00,47.42,47.51,47.33,47.4,130500.0,23.1798,23.2238,23.1358,23.1701,130500.0
2012-11-16 11:00:00,47.39,47.54,47.21,47.26,201600.0,23.1652,23.2385,23.0772,23.1016,201600.0
2012-11-16 11:30:00,47.25,47.59,47.25,47.58,192500.0,23.0967,23.2629,23.0967,23.258,192500.0
2012-11-16 12:00:00,47.59,47.67,47.53,47.63,99900.0,23.2629,23.302,23.2336,23.2825,99900.0
2012-11-16 12:30:00,47.63,47.74,47.63,47.65,55000.0,23.2825,23.3363,23.2825,23.2923,55000.0
2012-11-16 13:00:00,47.64,47.66,47.61,47.66,55700.0,23.2874,23.2972,23.2727,23.2972,55700.0
2012-11-16 13:30:00,47.66,47.71,47.6,47.69,34500.0,23.2972,23.3216,23.2678,23.3118,34500.0
2012-11-16 14:00:00,47.7,47.71,47.57,47.59,51900.0,23.3167,23.3216,23.2532,23.2629,51900.0
2012-11-16 14:30:00,47.59,47.66,47.5,47.62,67400.0,23.2629,23.2972,23.2189,23.2776,67400.0
2012-11-16 15:00:00,47.63,47.73,47.59,47.7,79700.0,23.2825,23.3314,23.2629,23.3167,79700.0
2012-11-16 15:30:00,47.7,47.82,47.67,47.76,240500.0,23.3167,23.3754,23.302,23.346,240500.0
2012-11-19 09:30:00,48.89,49.0,48.85,48.98,260900.0,23.8984,23.9522,23.8789,23.9424,260900.0
2012-11-19 10:00:00,48.98,49.09,48.93,49.05,169300.0,23.9424,23.9962,23.918,23.9766,169300.0
2012-11-19 10:30:00,49.05,49.15,49.02,49.1,164000.0,23.9766,24.0255,23.962,24.0011,164000.0
2012-11-19 11:00:00,49.1,49.28,49.02,49.22,251000.0,24.0011,24.089,23.962,24.0597,251000.0
2012-11-19 11:30:00,49.22,49.27,49.19,49.24,72600.0,24.0597,24.0842,24.045,24.0695,72600.0
2012-11-19 12:00:00,49.24,49.26,49.2,49.21,74900.0,24.0695,24.0793,24.0499,24.0548,74900.0
2012-11-19 12:30:00,49.21,49.24,49.14,49.15,59300.0,24.0548,24.0695,24.0206,24.0255,59300.0
2012-11-19 13:00:00,49.15,49.17,49.1,49.11,86400.0,24.0255,24.0353,24.0011,24.0059,86400.0
2012-11-19 13:30:00,49.11,49.11,49.05,49.06,96400.0,24.0059,24.0059,23.9766,23.9815,96400.0
2012-11-19 14:00:00,49.07,49.1,49.06,49.09,50000.0,23.9864,24.0011,23.9815,23.9962,50000.0
2012-11-19 14:30:00,49.09,49.23,49.09,49.19,96200.0,23.9962,24.0646,23.9962,24.045,96200.0
2012-11-19 15:00:00,49.19,49.23,49.18,49.2,98600.0,24.045,24.0646,24.0402,24.0499,98600.0
2012-11-19 15:30:00,49.21,49.3,49.15,49.3,328800.0,24.0548,24.0988,24.0255,24.0988,328800.0
2012-11-20 09:30:00,48.58,48.8,48.51,48.8,285500.0,23.7469,23.8544,23.7127,23.8544,285500.0
2012-11-20 10:00:00,48.8,48.97,48.77,48.88,171000.0,23.8544,23.9375,23.8397,23.8935,171000.0
2012-11-20 10:30:00,48.88,49.05,48.88,48.9,90000.0,23.8935,23.9766,23.8935,23.9033,90000.0
2012-11-20 11:00:00,48.89,49.03,48.85,48.96,100900.0,23.8984,23.9668,23.8789,23.9326,100900.0
2012-11-20 11:30:00,48.98,49.06,48.94,49.04,51300.0,23.9424,23.9815,23.9228,23.9717,51300.0
2012-11-20 12:00:00,49.04,49.08,49.01,49.02,69300.0,23.9717,23.9913,23.9571,23.962,69300.0
2012-11-20 12:30:00,49.01,49.01,48.96,48.96,72600.0,23.9571,23.9571,23.9326,23.9326,72600.0
2012-11-20 13:00:00,48.97,48.98,48.7,48.7,116400.0,23.9375,23.9424,23.8055,23.8055,116400.0
2012-11-20 13:30:00,48.71,48.86,48.71,48.86,59100.0,23.8104,23.8837,23.8104,23.8837,59100.0
2012-11-20 14:00:00,48.85,48.93,48.81,48.91,49700.0,23.8789,23.918,23.8593,23.9082,49700.0
2012-11-20 14:30:00,48.9,48.92,48.86,48.9,58200.0,23.9033,23.9131,23.8837,23.9033,58200.0
2012-11-20 15:00:00,48.9,49.02,48.89,49.01,103900.0,23.9033,23.962,23.8984,23.9571,103900.0
2012-11-20 15:30:00,49.0,49.04,48.98,49.03,174300.0,23.9522,23.9717,23.9424,23.9668,174300.0
2012-11-21 09:30:00,49.25,49.3,49.07,49.29,268200.0,24.0744,24.0988,23.9864,24.0939,268200.0
2012-11-21 10:00:00,49.28,49.33,49.19,49.28,189200.0,24.089,24.1135,24.045,24.089,189200.0
2012-11-21 10:30:00,49.29,49.38,49.25,49.34,128100.0,24.0939,24.1379,24.0744,24.1184,128100.0
2012-11-21 11:00:00,49.35,49.39,49.23,49.25,91000.0,24.1233,24.1428,24.0646,24.0744,91000.0
2012-11-21 11:30:00,49.25,49.33,49.19,49.22,113700.0,24.0744,24.1135,24.045,24.0597,113700.0
2012-11-21 12:00:00,49.22,49.31,49.21,49.3,45600.0,24.0597,24.1037,24.0548,24.0988,45600.0
2012-11-21 12:30:00,49.3,49.38,49.29,49.37,31300.0,24.0988,24.1379,24.0939,24.133,31300.0
2012-11-21 13:00:00,49.37,49.38,49.34,49.34,23100.0,24.133,24.1379,24.1184,24.1184,23100.0
2012-11-21 13:30:00,49.34,49.37,49.32,49.34,44900.0,24.1184,24.133,24.1086,24.1184,44900.0
2012-11-21 14:00:00,49.34,49.36,49.29,49.36,68100.0,24.1184,24.1281,24.0939,24.1281,68100.0
2012-11-21 14:30:00,49.36,49.39,49.32,49.38,55300.0,24.1281,24.1428,24.1086,24.1379,55300.0
2012-11-21 15:00:00,49.38,49.43,49.37,49.38,106600.0,24.1379,24.1624,24.133,24.1379,106600.0
2012-11-21 15:30:00,49.38,49.39,49.3,49.37,244100.0,24.1379,24.1428,24.0988,24.133,244100.0
2012-11-23 09:30:00,50.03,50.16,49.97,50.15,196300.0,24.4557,24.5192,24.4263,24.5143,196300.0
2012-11-23 10:00:00,50.16,50.26,50.12,50.18,144300.0,24.5192,24.5681,24.4997,24.529,144300.0
2012-11-23 10:30:00,50.18,50.22,50.12,50.16,72000.0,24.529,24.5485,24.4997,24.5192,72000.0
2012-11-23 11:00:00,50.17,50.21,50.12,50.18,87500.0,24.5241,24.5436,24.4997,24.529,87500.0
2012-11-23 11:30:00,50.17,50.19,50.09,50.11,52700.0,24.5241,24.5339,24.485,24.4948,52700.0
2012-11-23 12:00:00,50.12,50.15,50.1,50.12,58700.0,24.4997,24.5143,24.4899,24.4997,58700.0
2012-11-23 12:30:00,50.12,50.22,50.11,50.22,126100.0,24.4997,24.5485,24.4948,24.5485,126100.0
2012-11-26 09:30:00,49.66,49.72,49.56,49.71,119500.0,24.2748,24.3041,24.2259,24.2992,119500.0
2012-11-26 10:00:00,49.72,49.75,49.62,49.69,88900.0,24.3041,24.3188,24.2552,24.2895,88900.0
2012-11-26 10:30:00,49.7,49.74,49.69,49.7,76900.0,24.2943,24.3139,24.2895,24.2943,76900.0
2012-11-26 11:00:00,49.7,49.7,49.58,49.6,143200.0,24.2943,24.2943,24.2357,24.2455,143200.0
2012-11-26 11:30:00,49.62,49.75,49.62,49.73,51400.0,24.2552,24.3188,24.2552,24.309,51400.0
2012-11-26 12:00:00,49.73,49.75,49.7,49.73,32900.0,24.309,24.3188,24.2943,24.309,32900.0
2012-11-26 12:30:00,49.74,49.82,49.7,49.81,33200.0,24.3139,24.353,24.2943,24.3481,33200.0
2012-11-26 13:00:00,49.8,49.8,49.74,49.75,36500.0,24.3432,24.3432,24.3139,24.3188,36500.0
2012-11-26 13:30:00,49.75,49.78,49.71,49.73,20700.0,24.3188,24.3335,24.2992,24.309,20700.0
2012-11-26 14:00:00,49.73,49.77,49.71,49.73,38100.0,24.309,24.3286,24.2992,24.309,38100.0
2012-11-26 14:30:00,49.72,49.79,49.72,49.76,119200.0,24.3041,24.3383,24.3041,24.3237,119200.0
2012-11-26 15:00:00,49.76,49.77,49.68,49.72,92600.0,24.3237,24.3286,24.2846,24.3041,92600.0
2012-11-26 15:30:00,49.73,49.85,49.66,49.83,216400.0,24.309,24.3677,24.2748,24.3579,216400.0
2012-11-27 09:30:00,49.77,49.87,49.67,49.87,137600.0,24.3286,24.3774,24.2797,24.3774,137600.0
2012-11-27 10:00:00,49.87,49.91,49.63,49.64,79100.0,24.3774,24.397,24.2601,24.265,79100.0
2012-11-27 10:30:00,49.63,49.82,49.53,49.76,114500.0,24.2601,24.353,24.2112,24.3237,114500.0
2012-11-27 11:00:00,49.77,49.8,49.7,49.73,57400.0,24.3286,24.3432,24.2943,24.309,57400.0
2012-11-27 11:30:00,49.73,49.97,49.7,49.94,97600.0,24.309,24.4263,24.2943,24.4117,97600.0
2012-11-27 12:00:00,49.94,49.98,49.92,49.95,55300.0,24.4117,24.4312,24.4019,24.4166,55300.0
2012-11-27 12:30:00,49.95,49.98,49.92,49.94,31800.0,24.4166,24.4312,24.4019,24.4117,31800.0
2012-11-27 13:00:00,49.93,49.93,49.86,49.91,35600.0,24.4068,24.4068,24.3726,24.397,35600.0
2012-11-27 13:30:00,49.91,49.94,49.87,49.87,44300.0,24.397,24.4117,24.3774,24.3774,44300.0
2012-11-27 14:00:00,49.89,49.92,49.71,49.73,56900.0,24.3872,24.4019,24.2992,24.309,56900.0
2012-11-27 14:30:00,49.74,49.82,49.7,49.8,64000.0,24.3139,24.353,24.2943,24.3432,64000.0
2012-11-27 15:00:00,49.8,49.83,49.73,49.8,86900.0,24.3432,24.3579,24.309,24.3432,86900.0
2012-11-27 15:30:00,49.8,49.83,49.7,49.76,244200.0,24.3432,24.3579,24.2943,24.3237,244200.0
2012-11-28 09:30:00,49.44,49.46,49.36,49.41,182700.0,24.1673,24.177,24.1281,24.1526,182700.0
2012-11-28 10:00:00,49.41,49.55,49.23,49.45,146800.0,24.1526,24.221,24.0646,24.1721,146800.0
2012-11-28 10:30:00,49.45,49.79,49.45,49.64,91000.0,24.1721,24.3383,24.1721,24.265,91000.0
2012-11-28 11:00:00,49.65,49.92,49.61,49.86,103600.0,24.2699,24.4019,24.2504,24.3726,103600.0
2012-11-28 11:30:00,49.87,49.91,49.79,49.81,63300.0,24.3774,24.397,24.3383,24.3481,63300.0
2012-11-28 12:00:00,49.81,49.99,49.71,49.98,48200.0,24.3481,24.4361,24.2992,24.4312,48200.0
2012-11-28 12:30:00,49.98,50.05,49.97,50.03,35300.0,24.4312,24.4654,24.4263,24.4557,35300.0
2012-11-28 13:00:00,50.03,50.03,49.92,49.95,39900.0,24.4557,24.4557,24.4019,24.4166,39900.0
2012-11-28 13:30:00,49.95,50.06,49.95,50.03,52200.0,24.4166,24.4703,24.4166,24.4557,52200.0
2012-11-28 14:00:00,50.03,50.05,49.93,49.96,85800.0,24.4557,24.4654,24.4068,24.4214,85800.0
2012-11-28 14:30:00,49.96,50.02,49.93,50.01,52200.0,24.4214,24.4508,24.4068,24.4459,52200.0
2012-11-28 15:00:00,50.0,50.06,49.95,50.01,242300.0,24.441,24.4703,24.4166,24.4459,242300.0
2012-11-28 15:30:00,50.01,50.05,49.97,50.0,229900.0,24.4459,24.4654,24.4263,24.441,229900.0
2012-11-29 09:30:00,50.69,50.75,50.65,50.7,137500.0,24.7783,24.8076,24.7587,24.7832,137500.0
2012-11-29 10:00:00,50.71,50.75,50.5,50.65,103300.0,24.7881,24.8076,24.6854,24.7587,103300.0
2012-11-29 10:30:00,50.64,50.85,50.61,50.78,160100.0,24.7538,24.8565,24.7392,24.8223,160100.0
2012-11-29 11:00:00,50.79,50.83,50.67,50.71,142900.0,24.8272,24.8467,24.7685,24.7881,142900.0
2012-11-29 11:30:00,50.72,50.73,50.48,50.58,95600.0,24.7929,24.7978,24.6756,24.7245,95600.0
2012-11-29 12:00:00,50.6,50.69,50.51,50.69,28500.0,24.7343,24.7783,24.6903,24.7783,28500.0
2012-11-29 12:30:00,50.69,50.7,50.65,50.68,30100.0,24.7783,24.7832,24.7587,24.7734,30100.0
2012-11-29 13:00:00,50.68,50.72,50.63,50.71,30800.0,24.7734,24.7929,24.749,24.7881,30800.0
2012-11-29 13:30:00,50.71,50.75,50.69,50.73,19100.0,24.7881,24.8076,24.7783,24.7978,19100.0
2012-11-29 14:00:00,50.73,50.75,50.7,50.71,21400.0,24.7978,24.8076,24.7832,24.7881,21400.0
2012-11-29 14:30:00,50.71,50.75,50.71,50.73,53400.0,24.7881,24.8076,24.7881,24.7978,53400.0
2012-11-29 15:00:00,50.73,50.75,50.67,50.73,166100.0,24.7978,24.8076,24.7685,24.7978,166100.0
2012-11-29 15:30:00,50.74,50.76,50.69,50.69,394700.0,24.8027,24.8125,24.7783,24.7783,394700.0
2012-11-30 09:30:00,51.2,51.3,51.03,51.2,277600.0,25.0276,25.0765,24.9445,25.0276,277600.0
2012-11-30 10:00:00,51.21,51.32,51.12,51.13,98500.0,25.0325,25.0862,24.9885,24.9934,98500.0
2012-11-30 10:30:00,51.13,51.23,51.07,51.23,131200.0,24.9934,25.0422,24.964,25.0422,131200.0
2012-11-30 11:00:00,51.22,51.26,51.11,51.15,162800.0,25.0374,25.0569,24.9836,25.0031,162800.0
2012-11-30 11:30:00,51.1,51.19,51.07,51.17,115000.0,24.9787,25.0227,24.964,25.0129,115000.0
2012-11-30 12:00:00,51.19,51.2,51.11,51.14,42000.0,25.0227,25.0276,24.9836,24.9982,42000.0
2012-11-30 12:30:00,51.15,51.2,51.05,51.12,60400.0,25.0031,25.0276,24.9543,24.9885,60400.0
2012-11-30 13:00:00,51.12,51.2,51.1,51.17,58400.0,24.9885,25.0276,24.9787,25.0129,58400.0
2012-11-30 13:30:00,51.17,51.18,51.13,51.15,22200.0,25.0129,25.0178,24.9934,25.0031,22200.0
2012-11-30 14:00:00,51.17,51.18,51.13,51.17,44700.0,25.0129,25.0178,24.9934,25.0129,44700.0
2012-11-30 14:30:00,51.17,51.19,51.08,51.11,66700.0,25.0129,25.0227,24.9689,24.9836,66700.0
2012-11-30 15:00:00,51.1,51.17,51.06,51.08,172200.0,24.9787,25.0129,24.9591,24.9689,172200.0
2012-11-30 15:30:00,51.08,51.2,51.06,51.13,574700.0,24.9689,25.0276,24.9591,24.9934,574700.0
2012-12-03 09:30:00,51.28,51.37,51.2,51.2,147600.0,25.0667,25.1107,25.0276,25.0276,147600.0
2012-12-03 10:00:00,51.2,51.24,51.12,51.14,166600.0,25.0276,25.0471,24.9885,24.9982,166600.0
2012-12-03 10:30:00,51.15,51.22,51.1,51.22,102400.0,25.0031,25.0374,24.9787,25.0374,102400.0
2012-12-03 11:00:00,51.21,51.27,51.13,51.2,75900.0,25.0325,25.0618,24.9934,25.0276,75900.0
2012-12-03 11:30:00,51.19,51.28,51.16,51.28,60400.0,25.0227,25.0667,25.008,25.0667,60400.0
2012-12-03 12:00:00,51.26,51.3,51.22,51.27,18100.0,25.0569,25.0765,25.0374,25.0618,18100.0
2012-12-03 12:30:00,51.25,51.3,51.24,51.26,63600.0,25.052,25.0765,25.0471,25.0569,63600.0
2012-12-03 13:00:00,51.26,51.28,51.2,51.22,57800.0,25.0569,25.0667,25.0276,25.0374,57800.0
2012-12-03 13:30:00,51.21,51.21,51.11,51.18,66100.0,25.0325,25.0325,24.9836,25.0178,66100.0
2012-12-03 14:00:00,51.18,51.22,51.15,51.18,32300.0,25.0178,25.0374,25.0031,25.0178,32300.0
2012-12-03 14:30:00,51.16,51.21,51.12,51.2,65400.0,25.008,25.0325,24.9885,25.0276,65400.0
2012-12-03 15:00:00,51.2,51.26,51.09,51.14,134100.0,25.0276,25.0569,24.9738,24.9982,134100.0
2012-12-03 15:30:00,51.14,51.15,51.03,51.04,264800.0,24.9982,25.0031,24.9445,24.9494,264800.0
2012-12-04 09:30:00,51.28,51.3,51.13,51.27,217400.0,25.0667,25.0765,24.9934,25.0618,217400.0
2012-12-04 10:00:00,51.26,51.33,51.21,51.24,143800.0,25.0569,25.0911,25.0325,25.0471,143800.0
2012-12-04 10:30:00,51.23,51.28,51.17,51.26,202600.0,25.0422,25.0667,25.0129,25.0569,202600.0
2012-12-04 11:00:00,51.26,51.27,51.17,51.2,158300.0,25.0569,25.0618,25.0129,25.0276,158300.0
2012-12-04 11:30:00,51.21,51.32,51.21,51.28,100300.0,25.0325,25.0862,25.0325,25.0667,100300.0
2012-12-04 12:00:00,51.28,51.3,51.21,51.28,111900.0,25.0667,25.0765,25.0325,25.0667,111900.0
2012-12-04 12:30:00,51.29,51.33,51.25,51.29,77100.0,25.0716,25.0911,25.052,25.0716,77100.0
2012-12-04 13:00:00,51.29,51.3,51.2,51.28,72100.0,25.0716,25.0765,25.0276,25.0667,72100.0
2012-12-04 13:30:00,51.28,51.37,51.26,51.35,69000.0,25.0667,25.1107,25.0569,25.1009,69000.0
2012-12-04 14:00:00,51.36,51.4,51.29,51.29,34900.0,25.1058,25.1253,25.0716,25.0716,34900.0
2012-12-04 14:30:00,51.29,51.3,51.22,51.25,83300.0,25.0716,25.0765,25.0374,25.052,83300.0
2012-12-04 15:00:00,51.24,51.3,51.22,51.28,138200.0,25.0471,25.0765,25.0374,25.0667,138200.0
2012-12-04 15:30:00,51.28,51.3,51.19,51.22,164300.0,25.0667,25.0765,25.0227,25.0374,164300.0
2012-12-05 09:30:00,51.69,51.75,51.63,51.72,361800.0,25.2671,25.2964,25.2378,25.2818,361800.0
2012-12-05 10:00:00,51.72,51.79,51.66,51.73,233400.0,25.2818,25.316,25.2524,25.2867,233400.0
2012-12-05 10:30:00,51.73,51.79,51.58,51.63,198100.0,25.2867,25.316,25.2133,25.2378,198100.0
2012-12-05 11:00:00,51.63,51.78,51.58,51.77,172500.0,25.2378,25.3111,25.2133,25.3062,172500.0
2012-12-05 11:30:00,51.77,51.93,51.77,51.9,109300.0,25.3062,25.3844,25.3062,25.3698,109300.0
2012-12-05 12:00:00,51.91,51.99,51.89,51.92,81200.0,25.3746,25.4137,25.3649,25.3795,81200.0
2012-12-05 12:30:00,51.92,52.03,51.92,52.02,141800.0,25.3795,25.4333,25.3795,25.4284,141800.0
2012-12-05 13:00:00,52.02,52.06,52.0,52.04,136500.0,25.4284,25.448,25.4186,25.4382,136500.0
2012-12-05 13:30:00,52.04,52.08,52.0,52.07,94300.0,25.4382,25.4577,25.4186,25.4529,94300.0
2012-12-05 14:00:00,52.06,52.14,52.06,52.13,170700.0,25.448,25.4871,25.448,25.4822,170700.0
2012-12-05 14:30:00,52.12,52.14,52.06,52.07,103300.0,25.4773,25.4871,25.448,25.4529,103300.0
2012-12-05 15:00:00,52.07,52.12,52.03,52.03,114000.0,25.4529,25.4773,25.4333,25.4333,114000.0
2012-12-05 15:30:00,52.04,52.04,51.87,51.88,491900.0,25.4382,25.4382,25.3551,25.36,491900.0
2012-12-06 09:30:00,51.88,51.92,51.76,51.86,206000.0,25.36,25.3795,25.3013,25.3502,206000.0
2012-12-06 10:00:00,51.87,51.89,51.73,51.81,131300.0,25.3551,25.3649,25.2867,25.3258,131300.0
2012-12-06 10:30:00,51.81,51.91,51.78,51.86,146200.0,25.3258,25.3746,25.3111,25.3502,146200.0
2012-12-06 11:00:00,51.87,51.9,51.78,51.8,141300.0,25.3551,25.3698,25.3111,25.3209,141300.0
2012-12-06 11:30:00,51.82,51.84,51.76,51.78,96600.0,25.3306,25.3404,25.3013,25.3111,96600.0
2012-12-06 12:00:00,51.78,51.8,51.75,51.76,65700.0,25.3111,25.3209,25.2964,25.3013,65700.0
2012-12-06 12:30:00,51.76,51.77,51.71,51.71,58800.0,25.3013,25.3062,25.2769,25.2769,58800.0
2012-12-06 13:00:00,51.71,51.75,51.67,51.73,67300.0,25.2769,25.2964,25.2573,25.2867,67300.0
2012-12-06 13:30:00,51.73,51.76,51.71,51.73,57900.0,25.2867,25.3013,25.2769,25.2867,57900.0
2012-12-06 14:00:00,51.73,51.74,51.71,51.73,52900.0,25.2867,25.2915,25.2769,25.2867,52900.0
2012-12-06 14:30:00,51.72,51.73,51.67,51.67,75600.0,25.2818,25.2867,25.2573,25.2573,75600.0
2012-12-06 15:00:00,51.68,51.69,51.62,51.68,72600.0,25.2622,25.2671,25.2329,25.2622,72600.0
2012-12-06 15:30:00,51.68,51.77,51.67,51.75,89900.0,25.2622,25.3062,25.2573,25.2964,89900.0
2012-12-07 09:30:00,51.37,51.46,51.33,51.43,273000.0,25.1107,25.1547,25.0911,25.14,273000.0
2012-12-07 10:00:00,51.44,51.44,51.27,51.3,154700.0,25.1449,25.1449,25.0618,25.0765,154700.0
2012-12-07 10:30:00,51.31,51.51,51.27,51.45,174600.0,25.0813,25.1791,25.0618,25.1498,174600.0
2012-12-07 11:00:00,51.45,51.61,51.42,51.6,168200.0,25.1498,25.228,25.1351,25.2231,168200.0
2012-12-07 11:30:00,51.59,51.66,51.55,51.58,60500.0,25.2182,25.2524,25.1987,25.2133,60500.0
2012-12-07 12:00:00,51.58,51.6,51.49,51.57,98900.0,25.2133,25.2231,25.1693,25.2084,98900.0
2012-12-07 12:30:00,51.55,51.61,51.55,51.6,28000.0,25.1987,25.228,25.1987,25.2231,28000.0
2012-12-07 13:00:00,51.6,51.62,51.53,51.54,38600.0,25.2231,25.2329,25.1889,25.1938,38600.0
2012-12-07 13:30:00,51.54,51.55,51.51,51.52,48400.0,25.1938,25.1987,25.1791,25.184,48400.0
2012-12-07 14:00:00,51.52,51.55,51.5,51.54,32900.0,25.184,25.1987,25.1742,25.1938,32900.0
2012-12-07 14:30:00,51.55,51.63,51.54,51.59,52200.0,25.1987,25.2378,25.1938,25.2182,52200.0
2012-12-07 15:00:00,51.59,51.6,51.54,51.57,67200.0,25.2182,25.2231,25.1938,25.2084,67200.0
2012-12-07 15:30:00,51.57,51.73,51.56,51.68,236600.0,25.2084,25.2867,25.2036,25.2622,236600.0
2012-12-10 09:30:00,51.48,51.64,51.47,51.64,154300.0,25.1644,25.2427,25.1596,25.2427,154300.0
2012-12-10 10:00:00,51.66,51.7,51.54,51.61,130500.0,25.2524,25.272,25.1938,25.228,130500.0
2012-12-10 10:30:00,51.62,51.65,51.53,51.65,55400.0,25.2329,25.2475,25.1889,25.2475,55400.0
2012-12-10 11:00:00,51.64,51.66,51.56,51.61,82600.0,25.2427,25.2524,25.2036,25.228,82600.0
2012-12-10 11:30:00,51.62,51.67,51.59,51.64,65100.0,25.2329,25.2573,25.2182,25.2427,65100.0
2012-12-10 12:00:00,51.64,51.67,51.6,51.62,36700.0,25.2427,25.2573,25.2231,25.2329,36700.0
2012-12-10 12:30:00,51.62,51.65,51.62,51.64,31600.0,25.2329,25.2475,25.2329,25.2427,31600.0
2012-12-10 13:00:00,51.65,51.65,51.59,51.6,31100.0,25.2475,25.2475,25.2182,25.2231,31100.0
2012-12-10 13:30:00,51.6,51.63,51.58,51.58,27900.0,25.2231,25.2378,25.2133,25.2133,27900.0
2012-12-10 14:00:00,51.58,51.62,51.58,51.58,31700.0,25.2133,25.2329,25.2133,25.2133,31700.0
2012-12-10 14:30:00,51.58,51.6,51.53,51.6,54000.0,25.2133,25.2231,25.1889,25.2231,54000.0
2012-12-10 15:00:00,51.59,51.6,51.56,51.58,74200.0,25.2182,25.2231,25.2036,25.2133,74200.0
2012-12-10 15:30:00,51.57,51.65,51.52,51.53,289900.0,25.2084,25.2475,25.184,25.1889,289900.0
2012-12-11 09:30:00,51.87,51.95,51.86,51.93,163500.0,25.3551,25.3942,25.3502,25.3844,163500.0
2012-12-11 10:00:00,51.95,51.98,51.9,51.98,84200.0,25.3942,25.4089,25.3698,25.4089,84200.0
2012-12-11 10:30:00,51.98,52.06,51.94,51.98,73300.0,25.4089,25.448,25.3893,25.4089,73300.0
2012-12-11 11:00:00,51.98,52.04,51.94,51.99,113800.0,25.4089,25.4382,25.3893,25.4137,113800.0
2012-12-11 11:30:00,52.0,52.0,51.89,51.89,81100.0,25.4186,25.4186,25.3649,25.3649,81100.0
2012-12-11 12:00:00,51.89,51.9,51.84,51.89,23400.0,25.3649,25.3698,25.3404,25.3649,23400.0
2012-12-11 12:30:00,51.89,51.9,51.83,51.84,41600.0,25.3649,25.3698,25.3355,25.3404,41600.0
2012-12-11 13:00:00,51.84,51.86,51.82,51.85,55200.0,25.3404,25.3502,25.3306,25.3453,55200.0
2012-12-11 13:30:00,51.85,51.91,51.83,51.89,47700.0,25.3453,25.3746,25.3355,25.3649,47700.0
2012-12-11 14:00:00,51.89,51.92,51.87,51.91,58900.0,25.3649,25.3795,25.3551,25.3746,58900.0
2012-12-11 14:30:00,51.91,51.92,51.77,51.8,123700.0,25.3746,25.3795,25.3062,25.3209,123700.0
2012-12-11 15:00:00,51.79,51.79,51.74,51.79,106200.0,25.316,25.316,25.2915,25.316,106200.0
2012-12-11 15:30:00,51.79,51.86,51.78,51.85,175800.0,25.316,25.3502,25.3111,25.3453,175800.0
2012-12-12 09:30:00,51.81,51.85,51.77,51.8,140700.0,25.3258,25.3453,25.3062,25.3209,140700.0
2012-12-12 10:00:00,51.8,51.84,51.75,51.82,64100.0,25.3209,25.3404,25.2964,25.3306,64100.0
2012-12-12 10:30:00,51.82,51.87,51.8,51.86,43500.0,25.3306,25.3551,25.3209,25.3502,43500.0
2012-12-12 11:00:00,51.87,51.93,51.84,51.91,83100.0,25.3551,25.3844,25.3404,25.3746,83100.0
2012-12-12 11:30:00,51.91,51.98,51.87,51.9,61800.0,25.3746,25.4089,25.3551,25.3698,61800.0
2012-12-12 12:00:00,51.9,51.98,51.9,51.97,31700.0,25.3698,25.4089,25.3698,25.404,31700.0
2012-12-12 12:30:00,51.98,52.24,51.92,52.19,105400.0,25.4089,25.536,25.3795,25.5115,105400.0
2012-12-12 13:00:00,52.18,52.18,52.08,52.16,134000.0,25.5066,25.5066,25.4577,25.4968,134000.0
2012-12-12 13:30:00,52.14,52.15,52.09,52.1,49800.0,25.4871,25.492,25.4626,25.4675,49800.0
2012-12-12 14:00:00,52.11,52.18,52.06,52.06,56700.0,25.4724,25.5066,25.448,25.448,56700.0
2012-12-12 14:30:00,52.06,52.07,51.99,52.01,54600.0,25.448,25.4529,25.4137,25.4235,54600.0
2012-12-12 15:00:00,52.01,52.02,51.85,51.87,82100.0,25.4235,25.4284,25.3453,25.3551,82100.0
2012-12-12 15:30:00,51.87,51.88,51.79,51.8,189400.0,25.3551,25.36,25.316,25.3209,189400.0
2012-12-13 09:30:00,52.03,52.06,51.94,51.97,152600.0,25.4333,25.448,25.3893,25.404,152600.0
2012-12-13 10:00:00,51.97,52.09,51.96,52.05,67600.0,25.404,25.4626,25.3991,25.4431,67600.0
2012-12-13 10:30:00,52.05,52.07,52.01,52.03,158200.0,25.4431,25.4529,25.4235,25.4333,158200.0
2012-12-13 11:00:00,52.03,52.06,51.83,51.85,188900.0,25.4333,25.448,25.3355,25.3453,188900.0
2012-12-13 11:30:00,51.84,51.96,51.84,51.93,60400.0,25.3404,25.3991,25.3404,25.3844,60400.0
2012-12-13 12:00:00,51.94,51.96,51.71,51.83,166100.0,25.3893,25.3991,25.2769,25.3355,166100.0
2012-12-13 12:30:00,51.83,51.89,51.78,51.84,72900.0,25.3355,25.3649,25.3111,25.3404,72900.0
2012-12-13 13:00:00,51.84,51.85,51.76,51.82,37100.0,25.3404,25.3453,25.3013,25.3306,37100.0
2012-12-13 13:30:00,51.83,51.84,51.71,51.73,25200.0,25.3355,25.3404,25.2769,25.2867,25200.0
2012-12-13 14:00:00,51.73,51.74,51.67,51.72,27300.0,25.2867,25.2915,25.2573,25.2818,27300.0
2012-12-13 14:30:00,51.71,51.76,51.69,51.7,33300.0,25.2769,25.3013,25.2671,25.272,33300.0
2012-12-13 15:00:00,51.7,51.83,51.7,51.71,406800.0,25.272,25.3355,25.272,25.2769,406800.0
2012-12-13 15:30:00,51.72,51.86,51.71,51.72,231400.0,25.2818,25.3502,25.2769,25.2818,231400.0
2012-12-14 09:30:00,51.81,51.81,51.68,51.69,135100.0,25.3258,25.3258,25.2622,25.2671,135100.0
2012-12-14 10:00:00,51.7,51.78,51.66,51.76,120700.0,25.272,25.3111,25.2524,25.3013,120700.0
2012-12-14 10:30:00,51.76,51.87,51.76,51.84,132100.0,25.3013,25.3551,25.3013,25.3404,132100.0
2012-12-14 11:00:00,51.84,51.96,51.84,51.87,89900.0,25.3404,25.3991,25.3404,25.3551,89900.0
2012-12-14 11:30:00,51.88,51.92,51.83,51.92,100200.0,25.36,25.3795,25.3355,25.3795,100200.0
2012-12-14 12:00:00,51.91,51.99,51.91,51.97,69000.0,25.3746,25.4137,25.3746,25.404,69000.0
2012-12-14 12:30:00,51.98,52.03,51.96,52.02,43900.0,25.4089,25.4333,25.3991,25.4284,43900.0
2012-12-14 13:00:00,52.01,52.06,52.01,52.06,50600.0,25.4235,25.448,25.4235,25.448,50600.0
2012-12-14 13:30:00,52.05,52.1,52.05,52.1,19000.0,25.4431,25.4675,25.4431,25.4675,19000.0
2012-12-14 14:00:00,52.1,52.1,52.04,52.05,24800.0,25.4675,25.4675,25.4382,25.4431,24800.0
2012-12-14 14:30:00,52.05,52.06,51.98,52.0,83000.0,25.4431,25.448,25.4089,25.4186,83000.0
2012-12-14 15:00:00,52.0,52.02,51.93,52.0,168300.0,25.4186,25.4284,25.3844,25.4186,168300.0
2012-12-14 15:30:00,52.0,52.06,51.99,52.04,284900.0,25.4186,25.448,25.4137,25.4382,284900.0
2012-12-17 09:30:00,51.68,51.9,51.67,51.8,194300.0,25.2622,25.3698,25.2573,25.3209,194300.0
2012-12-17 10:00:00,51.81,51.89,51.81,51.88,75100.0,25.3258,25.3649,25.3258,25.36,75100.0
2012-12-17 10:30:00,51.88,52.0,51.83,51.84,66500.0,25.36,25.4186,25.3355,25.3404,66500.0
2012-12-17 11:00:00,51.84,52.01,51.83,51.95,129300.0,25.3404,25.4235,25.3355,25.3942,129300.0
2012-12-17 11:30:00,51.95,52.12,51.95,52.09,78000.0,25.3942,25.4773,25.3942,25.4626,78000.0
2012-12-17 12:00:00,52.1,52.15,52.09,52.13,79000.0,25.4675,25.492,25.4626,25.4822,79000.0
2012-12-17 12:30:00,52.13,52.15,52.13,52.14,14000.0,25.4822,25.492,25.4822,25.4871,14000.0
2012-12-17 13:00:00,52.14,52.15,52.1,52.12,35100.0,25.4871,25.492,25.4675,25.4773,35100.0
2012-12-17 13:30:00,52.11,52.12,52.04,52.08,53500.0,25.4724,25.4773,25.4382,25.4577,53500.0
2012-12-17 14:00:00,52.07,52.12,52.02,52.07,47100.0,25.4529,25.4773,25.4284,25.4529,47100.0
2012-12-17 14:30:00,52.06,52.08,52.02,52.07,55200.0,25.448,25.4577,25.4284,25.4529,55200.0
2012-12-17 15:00:00,52.07,52.12,52.06,52.09,46400.0,25.4529,25.4773,25.448,25.4626,46400.0
2012-12-17 15:30:00,52.09,52.15,52.06,52.13,127400.0,25.4626,25.492,25.448,25.4822,127400.0
2012-12-18 09:30:00,51.93,51.97,51.91,51.96,161900.0,25.3844,25.404,25.3746,25.3991,161900.0
2012-12-18 10:00:00,51.95,52.06,51.94,52.05,110100.0,25.3942,25.448,25.3893,25.4431,110100.0
2012-12-18 10:30:00,52.06,52.17,52.06,52.15,102700.0,25.448,25.5017,25.448,25.492,102700.0
2012-12-18 11:00:00,52.15,52.24,52.14,52.2,103700.0,25.492,25.536,25.4871,25.5164,103700.0
2012-12-18 11:30:00,52.2,52.21,52.14,52.17,70600.0,25.5164,25.5213,25.4871,25.5017,70600.0
2012-12-18 12:00:00,52.17,52.21,52.17,52.21,32600.0,25.5017,25.5213,25.5017,25.5213,32600.0
2012-12-18 12:30:00,52.21,52.37,52.2,52.35,115300.0,25.5213,25.5995,25.5164,25.5897,115300.0
2012-12-18 13:00:00,52.35,52.35,52.2,52.24,102500.0,25.5897,25.5897,25.5164,25.536,102500.0
2012-12-18 13:30:00,52.23,52.32,52.21,52.26,69500.0,25.5311,25.5751,25.5213,25.5457,69500.0
2012-12-18 14:00:00,52.26,52.26,52.14,52.14,99100.0,25.5457,25.5457,25.4871,25.4871,99100.0
2012-12-18 14:30:00,52.14,52.25,52.12,52.25,74300.0,25.4871,25.5408,25.4773,25.5408,74300.0
2012-12-18 15:00:00,52.25,52.3,52.22,52.23,102600.0,25.5408,25.5653,25.5262,25.5311,102600.0
2012-12-18 15:30:00,52.23,52.27,52.19,52.26,277500.0,25.5311,25.5506,25.5115,25.5457,277500.0
2012-12-19 09:30:00,53.21,53.26,53.14,53.19,349300.0,26.0101,26.0345,25.9759,26.0003,349300.0
2012-12-19 10:00:00,53.2,53.23,53.1,53.12,179300.0,26.0052,26.0199,25.9563,25.9661,179300.0
2012-12-19 10:30:00,53.12,53.29,53.11,53.25,184700.0,25.9661,26.0492,25.9612,26.0297,184700.0
2012-12-19 11:00:00,53.25,53.28,53.13,53.17,205000.0,26.0297,26.0443,25.971,25.9906,205000.0
2012-12-19 11:30:00,53.17,53.27,53.17,53.26,81900.0,25.9906,26.0394,25.9906,26.0345,81900.0
2012-12-19 12:00:00,53.26,53.28,53.19,53.25,52400.0,26.0345,26.0443,26.0003,26.0297,52400.0
2012-12-19 12:30:00,53.25,53.3,53.23,53.25,68100.0,26.0297,26.0541,26.0199,26.0297,68100.0
2012-12-19 13:00:00,53.26,53.26,53.18,53.24,57000.0,26.0345,26.0345,25.9954,26.0248,57000.0
2012-12-19 13:30:00,53.23,53.24,53.13,53.14,76700.0,26.0199,26.0248,25.971,25.9759,76700.0
2012-12-19 14:00:00,53.15,53.15,53.09,53.1,92000.0,25.9808,25.9808,25.9514,25.9563,92000.0
2012-12-19 14:30:00,53.11,53.11,52.86,52.9,227900.0,25.9612,25.9612,25.839,25.8586,227900.0
2012-12-19 15:00:00,52.9,52.95,52.9,52.92,128600.0,25.8586,25.883,25.8586,25.8683,128600.0
2012-12-19 15:30:00,52.91,52.98,52.8,52.8,524700.0,25.8635,25.8977,25.8097,25.8097,524700.0
2012-12-20 09:30:00,53.06,53.07,52.9,52.9,203500.0,25.9368,25.9417,25.8586,25.8586,203500.0
2012-12-20 10:00:00,52.91,53.03,52.91,52.97,106900.0,25.8635,25.9221,25.8635,25.8928,106900.0
2012-12-20 10:30:00,52.96,53.02,52.96,52.98,92600.0,25.8879,25.9172,25.8879,25.8977,92600.0
2012-12-20 11:00:00,52.97,52.98,52.88,52.88,118900.0,25.8928,25.8977,25.8488,25.8488,118900.0
2012-12-20 11:30:00,52.87,52.96,52.87,52.96,39500.0,25.8439,25.8879,25.8439,25.8879,39500.0
2012-12-20 12:00:00,52.96,52.98,52.94,52.96,25400.0,25.8879,25.8977,25.8781,25.8879,25400.0
2012-12-20 12:30:00,52.96,52.99,52.95,52.98,50200.0,25.8879,25.9026,25.883,25.8977,50200.0
2012-12-20 13:00:00,52.97,53.0,52.93,52.96,70700.0,25.8928,25.9075,25.8732,25.8879,70700.0
2012-12-20 13:30:00,52.96,53.03,52.95,53.0,236900.0,25.8879,25.9221,25.883,25.9075,236900.0
2012-12-20 14:00:00,53.0,53.01,52.96,53.0,45100.0,25.9075,25.9123,25.8879,25.9075,45100.0
2012-12-20 14:30:00,52.99,53.01,52.99,53.0,47900.0,25.9026,25.9123,25.9026,25.9075,47900.0
2012-12-20 15:00:00,53.0,53.02,52.98,52.99,50700.0,25.9075,25.9172,25.8977,25.9026,50700.0
2012-12-20 15:30:00,52.98,53.03,52.94,53.03,171600.0,25.8977,25.9221,25.8781,25.9221,171600.0
2012-12-21 09:30:00,52.39,52.54,52.31,52.46,183400.0,25.6093,25.6826,25.5702,25.6435,183400.0
2012-12-21 10:00:00,52.48,52.73,52.46,52.72,78400.0,25.6533,25.7755,25.6435,25.7706,78400.0
2012-12-21 10:30:00,52.72,52.72,52.6,52.62,82800.0,25.7706,25.7706,25.7119,25.7217,82800.0
2012-12-21 11:00:00,52.62,52.64,52.51,52.52,81100.0,25.7217,25.7315,25.6679,25.6728,81100.0
2012-12-21 11:30:00,52.52,52.58,52.45,52.53,114700.0,25.6728,25.7021,25.6386,25.6777,114700.0
2012-12-21 12:00:00,52.55,52.66,52.52,52.58,57100.0,25.6875,25.7413,25.6728,25.7021,57100.0
2012-12-21 12:30:00,52.59,52.64,52.53,52.63,37900.0,25.707,25.7315,25.6777,25.7266,37900.0
2012-12-21 13:00:00,52.64,52.68,52.58,52.61,39000.0,25.7315,25.751,25.7021,25.7168,39000.0
2012-12-21 13:30:00,52.62,52.66,52.58,52.64,42500.0,25.7217,25.7413,25.7021,25.7315,42500.0
2012-12-21 14:00:00,52.64,52.68,52.56,52.57,76300.0,25.7315,25.751,25.6924,25.6973,76300.0
2012-12-21 14:30:00,52.57,52.69,52.57,52.62,55900.0,25.6973,25.7559,25.6973,25.7217,55900.0
2012-12-21 15:00:00,52.63,52.67,52.59,52.67,38000.0,25.7266,25.7461,25.707,25.7461,38000.0
2012-12-21 15:30:00,52.68,52.77,52.64,52.66,225500.0,25.751,25.795,25.7315,25.7413,225500.0
2012-12-24 09:30:00,52.77,52.85,52.65,52.79,108700.0,25.795,25.8341,25.7364,25.8048,108700.0
2012-12-24 10:00:00,52.78,52.83,52.76,52.83,38800.0,25.7999,25.8244,25.7901,25.8244,38800.0
2012-12-24 10:30:00,52.83,52.84,52.76,52.77,72400.0,25.8244,25.8292,25.7901,25.795,72400.0
2012-12-24 11:00:00,52.74,52.75,52.67,52.68,57100.0,25.7804,25.7852,25.7461,25.751,57100.0
2012-12-24 11:30:00,52.68,52.72,52.61,52.64,77300.0,25.751,25.7706,25.7168,25.7315,77300.0
2012-12-24 12:00:00,52.65,52.68,52.64,52.68,70100.0,25.7364,25.751,25.7315,25.751,70100.0
2012-12-24 12:30:00,52.67,52.73,52.66,52.71,59000.0,25.7461,25.7755,25.7413,25.7657,59000.0
2012-12-26 09:30:00,52.82,52.93,52.82,52.89,44700.0,25.8195,25.8732,25.8195,25.8537,44700.0
2012-12-26 10:00:00,52.89,52.93,52.82,52.89,46800.0,25.8537,25.8732,25.8195,25.8537,46800.0
2012-12-26 10:30:00,52.89,52.9,52.8,52.8,48200.0,25.8537,25.8586,25.8097,25.8097,48200.0
2012-12-26 11:00:00,52.8,52.86,52.73,52.73,121300.0,25.8097,25.839,25.7755,25.7755,121300.0
2012-12-26 11:30:00,52.72,52.74,52.62,52.65,45900.0,25.7706,25.7804,25.7217,25.7364,45900.0
2012-12-26 12:00:00,52.65,52.7,52.63,52.66,24100.0,25.7364,25.7608,25.7266,25.7413,24100.0
2012-12-26 12:30:00,52.65,52.78,52.62,52.77,48200.0,25.7364,25.7999,25.7217,25.795,48200.0
2012-12-26 13:00:00,52.78,52.79,52.72,52.76,25800.0,25.7999,25.8048,25.7706,25.7901,25800.0
2012-12-26 13:30:00,52.77,52.77,52.65,52.67,25500.0,25.795,25.795,25.7364,25.7461,25500.0
2012-12-26 14:00:00,52.66,52.76,52.66,52.68,28300.0,25.7413,25.7901,25.7413,25.751,28300.0
2012-12-26 14:30:00,52.69,52.86,52.68,52.84,41600.0,25.7559,25.839,25.751,25.8292,41600.0
2012-12-26 15:00:00,52.83,52.85,52.74,52.79,46800.0,25.8244,25.8341,25.7804,25.8048,46800.0
2012-12-26 15:30:00,52.79,52.87,52.77,52.83,216800.0,25.8048,25.8439,25.795,25.8244,216800.0
2012-12-27 09:30:00,53.01,53.05,52.93,52.95,121900.0,25.9123,25.9319,25.8732,25.883,121900.0
2012-12-27 10:00:00,52.95,52.98,52.72,52.77,120200.0,25.883,25.8977,25.7706,25.795,120200.0
2012-12-27 10:30:00,52.77,52.79,52.67,52.72,101300.0,25.795,25.8048,25.7461,25.7706,101300.0
2012-12-27 11:00:00,52.71,52.71,52.53,52.58,67300.0,25.7657,25.7657,25.6777,25.7021,67300.0
2012-12-27 11:30:00,52.59,52.69,52.55,52.55,73600.0,25.707,25.7559,25.6875,25.6875,73600.0
2012-12-27 12:00:00,52.55,52.56,52.43,52.52,54000.0,25.6875,25.6924,25.6288,25.6728,54000.0
2012-12-27 12:30:00,52.52,52.56,52.42,52.56,63900.0,25.6728,25.6924,25.6239,25.6924,63900.0
2012-12-27 13:00:00,52.56,52.59,52.47,52.53,33000.0,25.6924,25.707,25.6484,25.6777,33000.0
2012-12-27 13:30:00,52.53,52.59,52.53,52.58,43500.0,25.6777,25.707,25.6777,25.7021,43500.0
2012-12-27 14:00:00,52.59,52.6,52.5,52.51,38800.0,25.707,25.7119,25.663,25.6679,38800.0
2012-12-27 14:30:00,52.51,52.73,52.44,52.72,86900.0,25.6679,25.7755,25.6337,25.7706,86900.0
2012-12-27 15:00:00,52.73,52.84,52.67,52.77,88600.0,25.7755,25.8292,25.7461,25.795,88600.0
2012-12-27 15:30:00,52.77,52.89,52.77,52.8,119900.0,25.795,25.8537,25.795,25.8097,119900.0
2012-12-28 09:30:00,52.33,52.47,52.33,52.45,79100.0,25.5799,25.6484,25.5799,25.6386,79100.0
2012-12-28 10:00:00,52.43,52.55,52.39,52.49,66700.0,25.6288,25.6875,25.6093,25.6582,66700.0
2012-12-28 10:30:00,52.49,52.75,52.46,52.69,89600.0,25.6582,25.7852,25.6435,25.7559,89600.0
2012-12-28 11:00:00,52.68,52.68,52.56,52.57,56800.0,25.751,25.751,25.6924,25.6973,56800.0
2012-12-28 11:30:00,52.58,52.67,52.57,52.57,47300.0,25.7021,25.7461,25.6973,25.6973,47300.0
2012-12-28 12:00:00,52.58,52.62,52.55,52.56,51000.0,25.7021,25.7217,25.6875,25.6924,51000.0
2012-12-28 12:30:00,52.56,52.58,52.54,52.56,21900.0,25.6924,25.7021,25.6826,25.6924,21900.0
2012-12-28 13:00:00,52.56,52.59,52.55,52.56,61200.0,25.6924,25.707,25.6875,25.6924,61200.0
2012-12-28 13:30:00,52.56,52.56,52.5,52.54,48300.0,25.6924,25.6924,25.663,25.6826,48300.0
2012-12-28 14:00:00,52.54,52.54,52.5,52.51,33300.0,25.6826,25.6826,25.663,25.6679,33300.0
2012-12-28 14:30:00,52.51,52.53,52.49,52.52,27500.0,25.6679,25.6777,25.6582,25.6728,27500.0
2012-12-28 15:00:00,52.52,52.62,52.51,52.59,59000.0,25.6728,25.7217,25.6679,25.707,59000.0
2012-12-28 15:30:00,52.6,52.66,52.48,52.53,196200.0,25.7119,25.7413,25.6533,25.6777,196200.0
2012-12-31 09:30:00,52.5,52.66,52.32,52.63,142000.0,25.663,25.7413,25.5751,25.7266,142000.0
2012-12-31 10:00:00,52.63,52.65,52.46,52.56,97600.0,25.7266,25.7364,25.6435,25.6924,97600.0
2012-12-31 10:30:00,52.56,52.67,52.51,52.59,95200.0,25.6924,25.7461,25.6679,25.707,95200.0
2012-12-31 11:00:00,52.6,52.74,52.5,52.54,59400.0,25.7119,25.7804,25.663,25.6826,59400.0
2012-12-31 11:30:00,52.54,52.57,52.52,52.55,52000.0,25.6826,25.6973,25.6728,25.6875,52000.0
2012-12-31 12:00:00,52.56,52.62,52.56,52.61,31700.0,25.6924,25.7217,25.6924,25.7168,31700.0
2012-12-31 12:30:00,52.61,52.91,52.6,52.66,117700.0,25.7168,25.8635,25.7119,25.7413,117700.0
2012-12-31 13:00:00,52.69,52.86,52.6,52.86,96900.0,25.7559,25.839,25.7119,25.839,96900.0
2012-12-31 13:30:00,52.86,52.98,52.69,52.82,96600.0,25.839,25.8977,25.7559,25.8195,96600.0
2012-12-31 14:00:00,52.8,52.89,52.74,52.89,46600.0,25.8097,25.8537,25.7804,25.8537,46600.0
2012-12-31 14:30:00,52.89,53.13,52.87,53.1,80200.0,25.8537,25.971,25.8439,25.9563,80200.0
2012-12-31 15:00:00,53.1,53.15,52.88,52.89,95000.0,25.9563,25.9808,25.8488,25.8537,95000.0
2012-12-31 15:30:00,52.9,53.1,52.9,53.07,336600.0,25.8586,25.9563,25.8586,25.9417,336600.0
2013-01-02 09:30:00,54.36,54.4,54.26,54.39,222100.0,26.5722,26.5918,26.5234,26.5869,222100.0
2013-01-02 10:00:00,54.39,54.46,54.29,54.33,140000.0,26.5869,26.6211,26.538,26.5576,140000.0
2013-01-02 10:30:00,54.33,54.33,54.14,54.21,92600.0,26.5576,26.5576,26.4647,26.4989,92600.0
2013-01-02 11:00:00,54.22,54.26,54.05,54.17,217700.0,26.5038,26.5234,26.4207,26.4794,217700.0
2013-01-02 11:30:00,54.16,54.19,54.1,54.1,49700.0,26.4745,26.4891,26.4452,26.4452,49700.0
2013-01-02 12:00:00,54.11,54.17,54.08,54.09,43500.0,26.45,26.4794,26.4354,26.4403,43500.0
2013-01-02 12:30:00,54.1,54.12,54.05,54.06,43700.0,26.4452,26.4549,26.4207,26.4256,43700.0
2013-01-02 13:00:00,54.05,54.13,54.05,54.13,40000.0,26.4207,26.4598,26.4207,26.4598,40000.0
2013-01-02 13:30:00,54.12,54.14,54.01,54.03,45400.0,26.4549,26.4647,26.4012,26.4109,45400.0
2013-01-02 14:00:00,54.02,54.09,54.01,54.08,48300.0,26.406,26.4403,26.4012,26.4354,48300.0
2013-01-02 14:30:00,54.08,54.19,54.03,54.18,145100.0,26.4354,26.4891,26.4109,26.4843,145100.0
2013-01-02 15:00:00,54.17,54.21,54.14,54.2,188200.0,26.4794,26.4989,26.4647,26.494,188200.0
2013-01-02 15:30:00,54.19,54.29,54.14,54.28,178600.0,26.4891,26.538,26.4647,26.5331,178600.0
2013-01-03 09:30:00,53.58,53.66,53.48,53.52,198900.0,26.191,26.2301,26.1421,26.1616,198900.0
2013-01-03 10:00:00,53.52,53.59,53.51,53.57,89200.0,26.1616,26.1959,26.1568,26.1861,89200.0
2013-01-03 10:30:00,53.58,53.64,53.44,53.49,123500.0,26.191,26.2203,26.1225,26.147,123500.0
2013-01-03 11:00:00,53.5,53.59,53.49,53.54,111400.0,26.1519,26.1959,26.147,26.1714,111400.0
2013-01-03 11:30:00,53.55,53.61,53.53,53.54,41500.0,26.1763,26.2056,26.1665,26.1714,41500.0
2013-01-03 12:00:00,53.54,53.58,53.53,53.54,35000.0,26.1714,26.191,26.1665,26.1714,35000.0
2013-01-03 12:30:00,53.55,53.55,53.46,53.54,86200.0,26.1763,26.1763,26.1323,26.1714,86200.0
2013-01-03 13:00:00,53.55,53.56,53.52,53.55,26000.0,26.1763,26.1812,26.1616,26.1763,26000.0
2013-01-03 13:30:00,53.56,53.57,53.54,53.54,35800.0,26.1812,26.1861,26.1714,26.1714,35800.0
2013-01-03 14:00:00,53.54,53.54,53.33,53.38,100900.0,26.1714,26.1714,26.0688,26.0932,100900.0
2013-01-03 14:30:00,53.38,53.42,53.3,53.39,51700.0,26.0932,26.1128,26.0541,26.0981,51700.0
2013-01-03 15:00:00,53.4,53.42,53.29,53.3,124700.0,26.103,26.1128,26.0492,26.0541,124700.0
2013-01-03 15:30:00,53.3,53.35,53.23,53.33,244400.0,26.0541,26.0785,26.0199,26.0688,244400.0
2013-01-04 09:30:00,53.47,53.69,53.44,53.68,106000.0,26.1372,26.2447,26.1225,26.2399,106000.0
2013-01-04 10:00:00,53.68,53.74,53.63,53.63,74400.0,26.2399,26.2692,26.2154,26.2154,74400.0
2013-01-04 10:30:00,53.63,53.65,53.51,53.52,140100.0,26.2154,26.2252,26.1568,26.1616,140100.0
2013-01-04 11:00:00,53.53,53.57,53.45,53.52,75800.0,26.1665,26.1861,26.1274,26.1616,75800.0
2013-01-04 11:30:00,53.53,53.62,53.52,53.55,59000.0,26.1665,26.2105,26.1616,26.1763,59000.0
2013-01-04 12:00:00,53.57,53.59,53.55,53.58,32500.0,26.1861,26.1959,26.1763,26.191,32500.0
2013-01-04 12:30:00,53.57,53.6,53.54,53.57,80700.0,26.1861,26.2007,26.1714,26.1861,80700.0
2013-01-04 13:00:00,53.57,53.65,53.55,53.65,26400.0,26.1861,26.2252,26.1763,26.2252,26400.0
2013-01-04 13:30:00,53.65,53.68,53.64,53.66,26800.0,26.2252,26.2399,26.2203,26.2301,26800.0
2013-01-04 14:00:00,53.66,53.71,53.61,53.68,127400.0,26.2301,26.2545,26.2056,26.2399,127400.0
2013-01-04 14:30:00,53.68,53.77,53.66,53.76,98400.0,26.2399,26.2838,26.2301,26.279,98400.0
2013-01-04 15:00:00,53.76,53.82,53.7,53.8,151500.0,26.279,26.3083,26.2496,26.2985,151500.0
2013-01-04 15:30:00,53.81,53.81,53.65,53.67,409300.0,26.3034,26.3034,26.2252,26.235,409300.0
2013-01-07 09:30:00,53.79,53.82,53.68,53.71,125200.0,26.2936,26.3083,26.2399,26.2545,125200.0
2013-01-07 10:00:00,53.71,53.89,53.71,53.8,80700.0,26.2545,26.3425,26.2545,26.2985,80700.0
2013-01-07 10:30:00,53.8,53.82,53.74,53.74,70500.0,26.2985,26.3083,26.2692,26.2692,70500.0
2013-01-07 11:00:00,53.73,53.78,53.63,53.63,71200.0,26.2643,26.2887,26.2154,26.2154,71200.0
2013-01-07 11:30:00,53.64,53.69,53.61,53.62,140000.0,26.2203,26.2447,26.2056,26.2105,140000.0
2013-01-07 12:00:00,53.62,53.63,53.56,53.6,62700.0,26.2105,26.2154,26.1812,26.2007,62700.0
2013-01-07 12:30:00,53.59,53.69,53.59,53.66,72700.0,26.1959,26.2447,26.1959,26.2301,72700.0
2013-01-07 13:00:00,53.66,53.75,53.66,53.7,40900.0,26.2301,26.2741,26.2301,26.2496,40900.0
2013-01-07 13:30:00,53.7,53.71,53.63,53.71,39500.0,26.2496,26.2545,26.2154,26.2545,39500.0
2013-01-07 14:00:00,53.7,53.71,53.65,53.65,45400.0,26.2496,26.2545,26.2252,26.2252,45400.0
2013-01-07 14:30:00,53.65,53.71,53.65,53.7,60200.0,26.2252,26.2545,26.2252,26.2496,60200.0
2013-01-07 15:00:00,53.71,53.81,53.7,53.78,221600.0,26.2545,26.3034,26.2496,26.2887,221600.0
2013-01-07 15:30:00,53.79,53.79,53.69,53.77,179800.0,26.2936,26.2936,26.2447,26.2838,179800.0
2013-01-08 09:30:00,53.11,53.27,53.11,53.22,245100.0,25.9612,26.0394,25.9612,26.015,245100.0
2013-01-08 10:00:00,53.21,53.22,53.06,53.15,218100.0,26.0101,26.015,25.9368,25.9808,218100.0
2013-01-08 10:30:00,53.16,53.16,53.05,53.1,145100.0,25.9857,25.9857,25.9319,25.9563,145100.0
2013-01-08 11:00:00,53.1,53.13,53.03,53.05,253300.0,25.9563,25.971,25.9221,25.9319,253300.0
2013-01-08 11:30:00,53.06,53.08,52.92,52.97,158900.0,25.9368,25.9466,25.8683,25.8928,158900.0
2013-01-08 12:00:00,52.96,53.03,52.95,53.0,89200.0,25.8879,25.9221,25.883,25.9075,89200.0
2013-01-08 12:30:00,53.0,53.03,52.94,52.96,91200.0,25.9075,25.9221,25.8781,25.8879,91200.0
2013-01-08 13:00:00,52.97,53.07,52.96,53.03,93600.0,25.8928,25.9417,25.8879,25.9221,93600.0
2013-01-08 13:30:00,53.03,53.06,53.02,53.05,57100.0,25.9221,25.9368,25.9172,25.9319,57100.0
2013-01-08 14:00:00,53.06,53.1,53.0,53.04,79600.0,25.9368,25.9563,25.9075,25.927,79600.0
2013-01-08 14:30:00,53.05,53.12,53.05,53.09,96200.0,25.9319,25.9661,25.9319,25.9514,96200.0
2013-01-08 15:00:00,53.09,53.19,53.09,53.19,111700.0,25.9514,26.0003,25.9514,26.0003,111700.0
2013-01-08 15:30:00,53.19,53.2,53.13,53.18,176600.0,26.0003,26.0052,25.971,25.9954,176600.0
2013-01-09 09:30:00,53.64,53.91,53.61,53.9,114300.0,26.2203,26.3523,26.2056,26.3474,114300.0
2013-01-09 10:00:00,53.91,53.94,53.73,53.81,170700.0,26.3523,26.3669,26.2643,26.3034,170700.0
2013-01-09 10:30:00,53.82,53.82,53.65,53.7,117200.0,26.3083,26.3083,26.2252,26.2496,117200.0
2013-01-09 11:00:00,53.7,53.75,53.69,53.74,286400.0,26.2496,26.2741,26.2447,26.2692,286400.0
2013-01-09 11:30:00,53.74,53.84,53.72,53.74,90600.0,26.2692,26.3181,26.2594,26.2692,90600.0
2013-01-09 12:00:00,53.76,53.83,53.75,53.77,68400.0,26.279,26.3132,26.2741,26.2838,68400.0
2013-01-09 12:30:00,53.74,53.77,53.67,53.76,95800.0,26.2692,26.2838,26.235,26.279,95800.0
2013-01-09 13:00:00,53.77,53.81,53.68,53.78,67500.0,26.2838,26.3034,26.2399,26.2887,67500.0
2013-01-09 13:30:00,53.78,53.81,53.71,53.72,33700.0,26.2887,26.3034,26.2545,26.2594,33700.0
2013-01-09 14:00:00,53.72,53.76,53.7,53.76,30900.0,26.2594,26.279,26.2496,26.279,30900.0
2013-01-09 14:30:00,53.76,53.79,53.58,53.63,96000.0,26.279,26.2936,26.191,26.2154,96000.0
2013-01-09 15:00:00,53.63,53.73,53.62,53.69,90600.0,26.2154,26.2643,26.2105,26.2447,90600.0
2013-01-09 15:30:00,53.69,53.71,53.67,53.7,130100.0,26.2447,26.2545,26.235,26.2496,130100.0
2013-01-10 09:30:00,54.32,54.45,54.29,54.41,281900.0,26.5527,26.6162,26.538,26.5967,281900.0
2013-01-10 10:00:00,54.41,54.54,54.38,54.51,116400.0,26.5967,26.6602,26.582,26.6456,116400.0
2013-01-10 10:30:00,54.51,54.51,54.31,54.33,109200.0,26.6456,26.6456,26.5478,26.5576,109200.0
2013-01-10 11:00:00,54.31,54.35,54.22,54.29,98600.0,26.5478,26.5674,26.5038,26.538,98600.0
2013-01-10 11:30:00,54.29,54.44,54.29,54.44,64500.0,26.538,26.6114,26.538,26.6114,64500.0
2013-01-10 12:00:00,54.44,54.46,54.4,54.44,54900.0,26.6114,26.6211,26.5918,26.6114,54900.0
2013-01-10 12:30:00,54.44,54.53,54.44,54.53,63100.0,26.6114,26.6553,26.6114,26.6553,63100.0
2013-01-10 13:00:00,54.54,54.58,54.47,54.47,56800.0,26.6602,26.6798,26.626,26.626,56800.0
2013-01-10 13:30:00,54.47,54.53,54.46,54.52,38700.0,26.626,26.6553,26.6211,26.6505,38700.0
2013-01-10 14:00:00,54.52,54.53,54.48,54.49,36200.0,26.6505,26.6553,26.6309,26.6358,36200.0
2013-01-10 14:30:00,54.49,54.53,54.46,54.5,81500.0,26.6358,26.6553,26.6211,26.6407,81500.0
2013-01-10 15:00:00,54.5,54.55,54.5,54.54,101800.0,26.6407,26.6651,26.6407,26.6602,101800.0
2013-01-10 15:30:00,54.53,54.54,54.45,54.47,207500.0,26.6553,26.6602,26.6162,26.626,207500.0
2013-01-11 09:30:00,54.62,54.64,54.34,54.36,163600.0,26.6993,26.7091,26.5625,26.5722,163600.0
2013-01-11 10:00:00,54.36,54.53,54.33,54.53,164200.0,26.5722,26.6553,26.5576,26.6553,164200.0
2013-01-11 10:30:00,54.53,54.63,54.49,54.61,185400.0,26.6553,26.7042,26.6358,26.6945,185400.0
2013-01-11 11:00:00,54.62,54.75,54.62,54.66,114200.0,26.6993,26.7629,26.6993,26.7189,114200.0
2013-01-11 11:30:00,54.67,54.88,54.67,54.83,137400.0,26.7238,26.8264,26.7238,26.802,137400.0
2013-01-11 12:00:00,54.83,54.83,54.75,54.75,27000.0,26.802,26.802,26.7629,26.7629,27000.0
2013-01-11 12:30:00,54.76,54.78,54.74,54.76,21500.0,26.7678,26.7776,26.758,26.7678,21500.0
2013-01-11 13:00:00,54.76,54.78,54.7,54.71,25400.0,26.7678,26.7776,26.7384,26.7433,25400.0
2013-01-11 13:30:00,54.71,54.75,54.63,54.63,75900.0,26.7433,26.7629,26.7042,26.7042,75900.0
2013-01-11 14:00:00,54.63,54.73,54.61,54.68,31000.0,26.7042,26.7531,26.6945,26.7287,31000.0
2013-01-11 14:30:00,54.68,54.69,54.64,54.65,26600.0,26.7287,26.7336,26.7091,26.714,26600.0
2013-01-11 15:00:00,54.65,54.66,54.6,54.63,93300.0,26.714,26.7189,26.6896,26.7042,93300.0
2013-01-11 15:30:00,54.63,54.68,54.58,54.6,203200.0,26.7042,26.7287,26.6798,26.6896,203200.0
2013-01-14 09:30:00,54.63,54.69,54.5,54.61,58500.0,26.7042,26.7336,26.6407,26.6945,58500.0
2013-01-14 10:00:00,54.61,54.61,54.45,54.52,87700.0,26.6945,26.6945,26.6162,26.6505,87700.0
2013-01-14 10:30:00,54.52,54.55,54.42,54.46,70300.0,26.6505,26.6651,26.6016,26.6211,70300.0
2013-01-14 11:00:00,54.46,54.5,54.45,54.47,158000.0,26.6211,26.6407,26.6162,26.626,158000.0
2013-01-14 11:30:00,54.48,54.51,54.35,54.41,71200.0,26.6309,26.6456,26.5674,26.5967,71200.0
2013-01-14 12:00:00,54.41,54.44,54.31,54.31,45500.0,26.5967,26.6114,26.5478,26.5478,45500.0
2013-01-14 12:30:00,54.3,54.32,54.26,54.28,37900.0,26.5429,26.5527,26.5234,26.5331,37900.0
2013-01-14 13:00:00,54.27,54.31,54.2,54.31,82000.0,26.5283,26.5478,26.494,26.5478,82000.0
2013-01-14 13:30:00,54.31,54.31,54.22,54.25,61500.0,26.5478,26.5478,26.5038,26.5185,61500.0
2013-01-14 14:00:00,54.25,54.36,54.24,54.36,31400.0,26.5185,26.5722,26.5136,26.5722,31400.0
2013-01-14 14:30:00,54.36,54.39,54.34,54.36,63800.0,26.5722,26.5869,26.5625,26.5722,63800.0
2013-01-14 15:00:00,54.36,54.45,54.36,54.42,75400.0,26.5722,26.6162,26.5722,26.6016,75400.0
2013-01-14 15:30:00,54.42,54.48,54.4,54.48,91800.0,26.6016,26.6309,26.5918,26.6309,91800.0
2013-01-15 09:30:00,54.46,54.56,54.41,54.5,157900.0,26.6211,26.67,26.5967,26.6407,157900.0
2013-01-15 10:00:00,54.51,54.56,54.42,54.42,85300.0,26.6456,26.67,26.6016,26.6016,85300.0
2013-01-15 10:30:00,54.43,54.65,54.43,54.64,52100.0,26.6065,26.714,26.6065,26.7091,52100.0
2013-01-15 11:00:00,54.65,54.71,54.62,54.69,41800.0,26.714,26.7433,26.6993,26.7336,41800.0
2013-01-15 11:30:00,54.69,54.76,54.69,54.71,74400.0,26.7336,26.7678,26.7336,26.7433,74400.0
2013-01-15 12:00:00,54.72,54.76,54.69,54.75,30400.0,26.7482,26.7678,26.7336,26.7629,30400.0
2013-01-15 12:30:00,54.73,54.78,54.72,54.72,27600.0,26.7531,26.7776,26.7482,26.7482,27600.0
2013-01-15 13:00:00,54.73,54.78,54.73,54.77,80300.0,26.7531,26.7776,26.7531,26.7727,80300.0
2013-01-15 13:30:00,54.77,54.78,54.74,54.76,312600.0,26.7727,26.7776,26.758,26.7678,312600.0
2013-01-15 14:00:00,54.76,54.78,54.75,54.78,146000.0,26.7678,26.7776,26.7629,26.7776,146000.0
2013-01-15 14:30:00,54.78,54.84,54.76,54.8,117500.0,26.7776,26.8069,26.7678,26.7873,117500.0
2013-01-15 15:00:00,54.8,54.84,54.8,54.84,89300.0,26.7873,26.8069,26.7873,26.8069,89300.0
2013-01-15 15:30:00,54.83,54.84,54.75,54.77,397900.0,26.802,26.8069,26.7629,26.7727,397900.0
2013-01-16 09:30:00,54.64,54.78,54.48,54.76,179900.0,26.7091,26.7776,26.6309,26.7678,179900.0
2013-01-16 10:00:00,54.77,54.84,54.67,54.84,119400.0,26.7727,26.8069,26.7238,26.8069,119400.0
2013-01-16 10:30:00,54.84,54.9,54.74,54.75,139100.0,26.8069,26.8362,26.758,26.7629,139100.0
2013-01-16 11:00:00,54.75,54.83,54.74,54.76,125800.0,26.7629,26.802,26.758,26.7678,125800.0
2013-01-16 11:30:00,54.77,54.86,54.77,54.81,46400.0,26.7727,26.8167,26.7727,26.7922,46400.0
2013-01-16 12:00:00,54.81,54.89,54.81,54.84,111800.0,26.7922,26.8313,26.7922,26.8069,111800.0
2013-01-16 12:30:00,54.83,54.85,54.79,54.84,29100.0,26.802,26.8118,26.7824,26.8069,29100.0
2013-01-16 13:00:00,54.83,54.83,54.78,54.79,32600.0,26.802,26.802,26.7776,26.7824,32600.0
2013-01-16 13:30:00,54.79,54.87,54.79,54.87,33100.0,26.7824,26.8215,26.7824,26.8215,33100.0
2013-01-16 14:00:00,54.87,54.9,54.83,54.87,33100.0,26.8215,26.8362,26.802,26.8215,33100.0
2013-01-16 14:30:00,54.88,54.93,54.86,54.9,114400.0,26.8264,26.8509,26.8167,26.8362,114400.0
2013-01-16 15:00:00,54.89,54.9,54.8,54.8,81500.0,26.8313,26.8362,26.7873,26.7873,81500.0
2013-01-16 15:30:00,54.8,54.81,54.76,54.79,129700.0,26.7873,26.7922,26.7678,26.7824,129700.0
2013-01-17 09:30:00,55.23,55.23,54.9,54.98,115100.0,26.9975,26.9975,26.8362,26.8753,115100.0
2013-01-17 10:00:00,54.98,55.04,54.93,55.04,136200.0,26.8753,26.9046,26.8509,26.9046,136200.0
2013-01-17 10:30:00,55.04,55.16,55.0,55.13,59300.0,26.9046,26.9633,26.8851,26.9486,59300.0
2013-01-17 11:00:00,55.11,55.23,55.09,55.19,72600.0,26.9389,26.9975,26.9291,26.978,72600.0
2013-01-17 11:30:00,55.19,55.29,55.15,55.16,63500.0,26.978,27.0269,26.9584,26.9633,63500.0
2013-01-17 12:00:00,55.16,55.34,55.16,55.34,82200.0,26.9633,27.0513,26.9633,27.0513,82200.0
2013-01-17 12:30:00,55.34,55.39,55.3,55.31,91700.0,27.0513,27.0757,27.0317,27.0366,91700.0
2013-01-17 13:00:00,55.31,55.33,55.28,55.32,41000.0,27.0366,27.0464,27.022,27.0415,41000.0
2013-01-17 13:30:00,55.32,55.42,55.31,55.41,82600.0,27.0415,27.0904,27.0366,27.0855,82600.0
2013-01-17 14:00:00,55.41,55.47,55.41,55.43,90900.0,27.0855,27.1148,27.0855,27.0953,90900.0
2013-01-17 14:30:00,55.44,55.46,55.37,55.4,70400.0,27.1002,27.11,27.066,27.0806,70400.0
2013-01-17 15:00:00,55.39,55.44,55.38,55.44,209500.0,27.0757,27.1002,27.0708,27.1002,209500.0
2013-01-17 15:30:00,55.45,55.45,55.35,55.36,207600.0,27.1051,27.1051,27.0562,27.0611,207600.0
2013-01-18 09:30:00,55.38,55.45,55.2,55.33,192800.0,27.0708,27.1051,26.9829,27.0464,192800.0
2013-01-18 10:00:00,55.33,55.33,55.18,55.2,99700.0,27.0464,27.0464,26.9731,26.9829,99700.0
2013-01-18 10:30:00,55.2,55.22,55.16,55.22,91100.0,26.9829,26.9926,26.9633,26.9926,91100.0
2013-01-18 11:00:00,55.22,55.27,55.15,55.27,71600.0,26.9926,27.0171,26.9584,27.0171,71600.0
2013-01-18 11:30:00,55.27,55.27,55.19,55.22,57600.0,27.0171,27.0171,26.978,26.9926,57600.0
2013-01-18 12:00:00,55.21,55.23,55.2,55.22,16300.0,26.9877,26.9975,26.9829,26.9926,16300.0
2013-01-18 12:30:00,55.21,55.23,55.15,55.21,39600.0,26.9877,26.9975,26.9584,26.9877,39600.0
2013-01-18 13:00:00,55.21,55.32,55.21,55.25,35900.0,26.9877,27.0415,26.9877,27.0073,35900.0
2013-01-18 13:30:00,55.25,55.28,55.24,55.25,23800.0,27.0073,27.022,27.0024,27.0073,23800.0
2013-01-18 14:00:00,55.25,55.25,55.21,55.22,44900.0,27.0073,27.0073,26.9877,26.9926,44900.0
2013-01-18 14:30:00,55.23,55.24,55.2,55.2,41000.0,26.9975,27.0024,26.9829,26.9829,41000.0
2013-01-18 15:00:00,55.2,55.22,55.18,55.2,49200.0,26.9829,26.9926,26.9731,26.9829,49200.0
2013-01-18 15:30:00,55.2,55.3,55.2,55.3,97000.0,26.9829,27.0317,26.9829,27.0317,97000.0
2013-01-22 09:30:00,55.0,55.21,54.99,55.1,141100.0,26.8851,26.9877,26.8802,26.934,141100.0
2013-01-22 10:00:00,55.09,55.1,54.89,54.9,138600.0,26.9291,26.934,26.8313,26.8362,138600.0
2013-01-22 10:30:00,54.9,55.13,54.9,55.1,77700.0,26.8362,26.9486,26.8362,26.934,77700.0
2013-01-22 11:00:00,55.1,55.13,55.04,55.12,81400.0,26.934,26.9486,26.9046,26.9438,81400.0
2013-01-22 11:30:00,55.11,55.27,55.06,55.24,95000.0,26.9389,27.0171,26.9144,27.0024,95000.0
2013-01-22 12:00:00,55.24,55.27,55.16,55.16,72300.0,27.0024,27.0171,26.9633,26.9633,72300.0
2013-01-22 12:30:00,55.16,55.21,55.13,55.13,63500.0,26.9633,26.9877,26.9486,26.9486,63500.0
2013-01-22 13:00:00,55.13,55.25,55.12,55.15,43600.0,26.9486,27.0073,26.9438,26.9584,43600.0
2013-01-22 13:30:00,55.15,55.17,55.12,55.12,27500.0,26.9584,26.9682,26.9438,26.9438,27500.0
2013-01-22 14:00:00,55.13,55.17,55.11,55.14,32400.0,26.9486,26.9682,26.9389,26.9535,32400.0
2013-01-22 14:30:00,55.14,55.15,55.05,55.1,82000.0,26.9535,26.9584,26.9095,26.934,82000.0
2013-01-22 15:00:00,55.11,55.13,55.05,55.12,48600.0,26.9389,26.9486,26.9095,26.9438,48600.0
2013-01-22 15:30:00,55.12,55.13,55.01,55.1,199900.0,26.9438,26.9486,26.89,26.934,199900.0
2013-01-23 09:30:00,55.06,55.3,55.05,55.29,217200.0,26.9144,27.0317,26.9095,27.0269,217200.0
2013-01-23 10:00:00,55.29,55.36,55.16,55.18,90800.0,27.0269,27.0611,26.9633,26.9731,90800.0
2013-01-23 10:30:00,55.18,55.18,55.06,55.14,67500.0,26.9731,26.9731,26.9144,26.9535,67500.0
2013-01-23 11:00:00,55.14,55.15,55.08,55.12,85200.0,26.9535,26.9584,26.9242,26.9438,85200.0
2013-01-23 11:30:00,55.12,55.25,55.09,55.22,75300.0,26.9438,27.0073,26.9291,26.9926,75300.0
2013-01-23 12:00:00,55.23,55.26,55.19,55.21,12800.0,26.9975,27.0122,26.978,26.9877,12800.0
2013-01-23 12:30:00,55.21,55.23,55.17,55.23,31700.0,26.9877,26.9975,26.9682,26.9975,31700.0
2013-01-23 13:00:00,55.25,55.26,55.2,55.2,18300.0,27.0073,27.0122,26.9829,26.9829,18300.0
2013-01-23 13:30:00,55.21,55.26,55.21,55.24,23100.0,26.9877,27.0122,26.9877,27.0024,23100.0
2013-01-23 14:00:00,55.23,55.26,55.18,55.2,30600.0,26.9975,27.0122,26.9731,26.9829,30600.0
2013-01-23 14:30:00,55.2,55.24,55.17,55.23,39700.0,26.9829,27.0024,26.9682,26.9975,39700.0
2013-01-23 15:00:00,55.22,55.23,55.19,55.19,79200.0,26.9926,26.9975,26.978,26.978,79200.0
2013-01-23 15:30:00,55.19,55.26,55.16,55.24,165600.0,26.978,27.0122,26.9633,27.0024,165600.0
2013-01-24 09:30:00,55.23,55.6,55.23,55.54,125000.0,26.9975,27.1784,26.9975,27.1491,125000.0
2013-01-24 10:00:00,55.54,55.77,55.51,55.54,74300.0,27.1491,27.2615,27.1344,27.1491,74300.0
2013-01-24 10:30:00,55.54,55.64,55.53,55.6,71100.0,27.1491,27.1979,27.1442,27.1784,71100.0
2013-01-24 11:00:00,55.59,55.8,55.59,55.7,91900.0,27.1735,27.2761,27.1735,27.2273,91900.0
2013-01-24 11:30:00,55.7,55.72,55.6,55.61,39000.0,27.2273,27.237,27.1784,27.1833,39000.0
2013-01-24 12:00:00,55.63,55.63,55.55,55.58,16200.0,27.193,27.193,27.1539,27.1686,16200.0
2013-01-24 12:30:00,55.58,55.58,55.47,55.47,23900.0,27.1686,27.1686,27.1148,27.1148,23900.0
2013-01-24 13:00:00,55.47,55.5,55.45,55.5,15300.0,27.1148,27.1295,27.1051,27.1295,15300.0
2013-01-24 13:30:00,55.5,55.5,55.36,55.42,45200.0,27.1295,27.1295,27.0611,27.0904,45200.0
2013-01-24 14:00:00,55.41,55.45,55.39,55.45,49400.0,27.0855,27.1051,27.0757,27.1051,49400.0
2013-01-24 14:30:00,55.45,55.48,55.44,55.46,52800.0,27.1051,27.1197,27.1002,27.11,52800.0
2013-01-24 15:00:00,55.47,55.5,55.44,55.49,95500.0,27.1148,27.1295,27.1002,27.1246,95500.0
2013-01-24 15:30:00,55.49,55.55,55.45,55.47,223500.0,27.1246,27.1539,27.1051,27.1148,223500.0
2013-01-25 09:30:00,56.01,56.11,55.89,56.11,187200.0,27.3788,27.4277,27.3201,27.4277,187200.0
2013-01-25 10:00:00,56.09,56.1,55.93,55.93,91800.0,27.4179,27.4228,27.3397,27.3397,91800.0
2013-01-25 10:30:00,55.92,56.06,55.92,56.06,94500.0,27.3348,27.4032,27.3348,27.4032,94500.0
2013-01-25 11:00:00,56.07,56.14,55.91,56.14,116400.0,27.4081,27.4423,27.3299,27.4423,116400.0
2013-01-25 11:30:00,56.13,56.21,56.09,56.2,135800.0,27.4375,27.4766,27.4179,27.4717,135800.0
2013-01-25 12:00:00,56.19,56.32,56.19,56.25,132700.0,27.4668,27.5303,27.4668,27.4961,132700.0
2013-01-25 12:30:00,56.26,56.31,56.24,56.25,85700.0,27.501,27.5254,27.4912,27.4961,85700.0
2013-01-25 13:00:00,56.24,56.28,56.23,56.26,26700.0,27.4912,27.5108,27.4863,27.501,26700.0
2013-01-25 13:30:00,56.26,56.31,56.25,56.3,80400.0,27.501,27.5254,27.4961,27.5206,80400.0
2013-01-25 14:00:00,56.3,56.34,56.28,56.32,78700.0,27.5206,27.5401,27.5108,27.5303,78700.0
2013-01-25 14:30:00,56.33,56.35,56.26,56.27,89800.0,27.5352,27.545,27.501,27.5059,89800.0
2013-01-25 15:00:00,56.27,56.29,56.24,56.26,91500.0,27.5059,27.5157,27.4912,27.501,91500.0
2013-01-25 15:30:00,56.26,56.32,56.2,56.32,330600.0,27.501,27.5303,27.4717,27.5303,330600.0
2013-01-28 09:30:00,56.76,56.76,56.58,56.6,201500.0,27.7454,27.7454,27.6574,27.6672,201500.0
2013-01-28 10:00:00,56.59,56.63,56.45,56.55,139600.0,27.6623,27.6819,27.5939,27.6428,139600.0
2013-01-28 10:30:00,56.54,56.65,56.53,56.61,71400.0,27.6379,27.6916,27.633,27.6721,71400.0
2013-01-28 11:00:00,56.61,56.61,56.35,56.38,64600.0,27.6721,27.6721,27.545,27.5597,64600.0
2013-01-28 11:30:00,56.37,56.39,56.29,56.32,59700.0,27.5548,27.5646,27.5157,27.5303,59700.0
2013-01-28 12:00:00,56.32,56.32,56.24,56.26,34200.0,27.5303,27.5303,27.4912,27.501,34200.0
2013-01-28 12:30:00,56.28,56.32,56.23,56.3,43200.0,27.5108,27.5303,27.4863,27.5206,43200.0
2013-01-28 13:00:00,56.29,56.29,56.21,56.24,34500.0,27.5157,27.5157,27.4766,27.4912,34500.0
2013-01-28 13:30:00,56.23,56.25,56.2,56.25,47100.0,27.4863,27.4961,27.4717,27.4961,47100.0
2013-01-28 14:00:00,56.24,56.3,56.24,56.3,29100.0,27.4912,27.5206,27.4912,27.5206,29100.0
2013-01-28 14:30:00,56.3,56.33,56.28,56.31,40600.0,27.5206,27.5352,27.5108,27.5254,40600.0
2013-01-28 15:00:00,56.3,56.34,56.25,56.29,76300.0,27.5206,27.5401,27.4961,27.5157,76300.0
2013-01-28 15:30:00,56.29,56.32,56.22,56.23,205800.0,27.5157,27.5303,27.4815,27.4863,205800.0
2013-01-29 09:30:00,56.5,56.62,56.38,56.56,288000.0,27.6183,27.677,27.5597,27.6477,288000.0
2013-01-29 10:00:00,56.56,56.74,56.52,56.71,206600.0,27.6477,27.7356,27.6281,27.721,206600.0
2013-01-29 10:30:00,56.71,56.73,56.63,56.66,97700.0,27.721,27.7308,27.6819,27.6965,97700.0
2013-01-29 11:00:00,56.65,56.81,56.6,56.75,173600.0,27.6916,27.7699,27.6672,27.7405,173600.0
2013-01-29 11:30:00,56.76,56.8,56.72,56.74,61000.0,27.7454,27.765,27.7259,27.7356,61000.0
2013-01-29 12:00:00,56.73,56.77,56.72,56.74,86800.0,27.7308,27.7503,27.7259,27.7356,86800.0
2013-01-29 12:30:00,56.75,56.81,56.73,56.8,33800.0,27.7405,27.7699,27.7308,27.765,33800.0
2013-01-29 13:00:00,56.8,56.84,56.79,56.84,71500.0,27.765,27.7845,27.7601,27.7845,71500.0
2013-01-29 13:30:00,56.85,56.91,56.84,56.9,64900.0,27.7894,27.8187,27.7845,27.8139,64900.0
2013-01-29 14:00:00,56.91,56.95,56.89,56.93,101000.0,27.8187,27.8383,27.809,27.8285,101000.0
2013-01-29 14:30:00,56.93,56.94,56.84,56.86,83100.0,27.8285,27.8334,27.7845,27.7943,83100.0
2013-01-29 15:00:00,56.86,56.9,56.83,56.87,78800.0,27.7943,27.8139,27.7796,27.7992,78800.0
2013-01-29 15:30:00,56.87,56.92,56.85,56.85,181300.0,27.7992,27.8236,27.7894,27.7894,181300.0
2013-01-30 09:30:00,57.14,57.2,57.05,57.13,285500.0,27.9312,27.9605,27.8872,27.9263,285500.0
2013-01-30 10:00:00,57.12,57.13,57.01,57.08,105300.0,27.9214,27.9263,27.8676,27.9018,105300.0
2013-01-30 10:30:00,57.08,57.25,57.08,57.23,119600.0,27.9018,27.9849,27.9018,27.9752,119600.0
2013-01-30 11:00:00,57.24,57.28,57.2,57.24,200100.0,27.98,27.9996,27.9605,27.98,200100.0
2013-01-30 11:30:00,57.22,57.28,57.21,57.21,30600.0,27.9703,27.9996,27.9654,27.9654,30600.0
2013-01-30 12:00:00,57.21,57.25,57.16,57.2,31900.0,27.9654,27.9849,27.9409,27.9605,31900.0
2013-01-30 12:30:00,57.19,57.3,57.19,57.29,24000.0,27.9556,28.0094,27.9556,28.0045,24000.0
2013-01-30 13:00:00,57.3,57.3,57.26,57.3,30700.0,28.0094,28.0094,27.9898,28.0094,30700.0
2013-01-30 13:30:00,57.3,57.35,57.3,57.35,67100.0,28.0094,28.0338,28.0094,28.0338,67100.0
2013-01-30 14:00:00,57.35,57.37,57.21,57.28,118100.0,28.0338,28.0436,27.9654,27.9996,118100.0
2013-01-30 14:30:00,57.27,57.27,57.16,57.2,85200.0,27.9947,27.9947,27.9409,27.9605,85200.0
2013-01-30 15:00:00,57.21,57.24,57.11,57.13,189400.0,27.9654,27.98,27.9165,27.9263,189400.0
2013-01-30 15:30:00,57.13,57.2,57.07,57.11,347000.0,27.9263,27.9605,27.897,27.9165,347000.0
2013-01-31 09:30:00,56.95,57.13,56.92,57.03,150800.0,27.8383,27.9263,27.8236,27.8774,150800.0
2013-01-31 10:00:00,57.03,57.2,56.93,56.98,97300.0,27.8774,27.9605,27.8285,27.853,97300.0
2013-01-31 10:30:00,56.95,57.2,56.95,57.11,94900.0,27.8383,27.9605,27.8383,27.9165,94900.0
2013-01-31 11:00:00,57.1,57.2,57.06,57.14,93200.0,27.9116,27.9605,27.8921,27.9312,93200.0
2013-01-31 11:30:00,57.14,57.14,56.86,56.94,277700.0,27.9312,27.9312,27.7943,27.8334,277700.0
2013-01-31 12:00:00,56.95,57.06,56.95,56.97,58700.0,27.8383,27.8921,27.8383,27.8481,58700.0
2013-01-31 12:30:00,56.97,57.06,56.94,57.06,39000.0,27.8481,27.8921,27.8334,27.8921,39000.0
2013-01-31 13:00:00,57.06,57.08,57.02,57.02,37800.0,27.8921,27.9018,27.8725,27.8725,37800.0
2013-01-31 13:30:00,57.03,57.07,57.02,57.04,28400.0,27.8774,27.897,27.8725,27.8823,28400.0
2013-01-31 14:00:00,57.05,57.07,57.02,57.07,33200.0,27.8872,27.897,27.8725,27.897,33200.0
2013-01-31 14:30:00,57.06,57.12,56.95,56.98,241900.0,27.8921,27.9214,27.8383,27.853,241900.0
2013-01-31 15:00:00,56.96,56.98,56.82,56.85,209800.0,27.8432,27.853,27.7747,27.7894,209800.0
2013-01-31 15:30:00,56.85,56.92,56.79,56.87,173400.0,27.7894,27.8236,27.7601,27.7992,173400.0
2013-02-01 09:30:00,56.75,56.78,56.53,56.61,213800.0,27.7405,27.7552,27.633,27.6721,213800.0
2013-02-01 10:00:00,56.62,56.84,56.61,56.63,107400.0,27.677,27.7845,27.6721,27.6819,107400.0
2013-02-01 10:30:00,56.62,56.77,56.61,56.76,60200.0,27.677,27.7503,27.6721,27.7454,60200.0
2013-02-01 11:00:00,56.78,56.84,56.69,56.7,135500.0,27.7552,27.7845,27.7112,27.7161,135500.0
2013-02-01 11:30:00,56.7,56.78,56.69,56.77,33500.0,27.7161,27.7552,27.7112,27.7503,33500.0
2013-02-01 12:00:00,56.76,56.8,56.75,56.78,69600.0,27.7454,27.765,27.7405,27.7552,69600.0
2013-02-01 12:30:00,56.78,56.79,56.71,56.74,35700.0,27.7552,27.7601,27.721,27.7356,35700.0
2013-02-01 13:00:00,56.75,56.82,56.74,56.81,51200.0,27.7405,27.7747,27.7356,27.7699,51200.0
2013-02-01 13:30:00,56.81,56.82,56.79,56.8,38700.0,27.7699,27.7747,27.7601,27.765,38700.0
2013-02-01 14:00:00,56.79,56.79,56.71,56.76,52800.0,27.7601,27.7601,27.721,27.7454,52800.0
2013-02-01 14:30:00,56.75,56.8,56.74,56.78,78400.0,27.7405,27.765,27.7356,27.7552,78400.0
2013-02-01 15:00:00,56.79,56.79,56.69,56.72,93500.0,27.7601,27.7601,27.7112,27.7259,93500.0
2013-02-01 15:30:00,56.72,56.84,56.71,56.81,145100.0,27.7259,27.7845,27.721,27.7699,145100.0
2013-02-04 09:30:00,55.86,56.08,55.85,56.07,255100.0,27.3055,27.413,27.3006,27.4081,255100.0
2013-02-04 10:00:00,56.08,56.1,55.84,55.88,99100.0,27.413,27.4228,27.2957,27.3153,99100.0
2013-02-04 10:30:00,55.89,55.89,55.48,55.63,187200.0,27.3201,27.3201,27.1197,27.193,187200.0
2013-02-04 11:00:00,55.64,55.78,55.54,55.54,129800.0,27.1979,27.2664,27.1491,27.1491,129800.0
2013-02-04 11:30:00,55.55,55.75,55.55,55.7,105900.0,27.1539,27.2517,27.1539,27.2273,105900.0
2013-02-04 12:00:00,55.7,55.72,55.6,55.66,43100.0,27.2273,27.237,27.1784,27.2077,43100.0
2013-02-04 12:30:00,55.66,55.71,55.65,55.7,61200.0,27.2077,27.2322,27.2028,27.2273,61200.0
2013-02-04 13:00:00,55.69,55.81,55.67,55.77,110000.0,27.2224,27.281,27.2126,27.2615,110000.0
2013-02-04 13:30:00,55.78,55.79,55.64,55.73,53000.0,27.2664,27.2713,27.1979,27.2419,53000.0
2013-02-04 14:00:00,55.73,55.78,55.69,55.77,58400.0,27.2419,27.2664,27.2224,27.2615,58400.0
2013-02-04 14:30:00,55.77,55.81,55.75,55.8,67600.0,27.2615,27.281,27.2517,27.2761,67600.0
2013-02-04 15:00:00,55.8,55.84,55.76,55.79,67700.0,27.2761,27.2957,27.2566,27.2713,67700.0
2013-02-04 15:30:00,55.78,55.78,55.66,55.72,183200.0,27.2664,27.2664,27.2077,27.237,183200.0
2013-02-05 09:30:00,55.77,55.93,55.76,55.87,180200.0,27.2615,27.3397,27.2566,27.3104,180200.0
2013-02-05 10:00:00,55.87,55.95,55.69,55.7,103900.0,27.3104,27.3495,27.2224,27.2273,103900.0
2013-02-05 10:30:00,55.69,55.82,55.63,55.78,112700.0,27.2224,27.2859,27.193,27.2664,112700.0
2013-02-05 11:00:00,55.78,55.83,55.55,55.56,125700.0,27.2664,27.2908,27.1539,27.1588,125700.0
2013-02-05 11:30:00,55.57,55.65,55.54,55.56,87300.0,27.1637,27.2028,27.1491,27.1588,87300.0
2013-02-05 12:00:00,55.56,55.58,55.53,55.54,83500.0,27.1588,27.1686,27.1442,27.1491,83500.0
2013-02-05 12:30:00,55.53,55.6,55.53,55.59,39400.0,27.1442,27.1784,27.1442,27.1735,39400.0
2013-02-05 13:00:00,55.59,55.72,55.59,55.72,47200.0,27.1735,27.237,27.1735,27.237,47200.0
2013-02-05 13:30:00,55.72,55.73,55.68,55.69,50500.0,27.237,27.2419,27.2175,27.2224,50500.0
2013-02-05 14:00:00,55.69,55.73,55.69,55.73,43900.0,27.2224,27.2419,27.2224,27.2419,43900.0
2013-02-05 14:30:00,55.73,55.81,55.72,55.78,93200.0,27.2419,27.281,27.237,27.2664,93200.0
2013-02-05 15:00:00,55.78,55.8,55.76,55.77,55500.0,27.2664,27.2761,27.2566,27.2615,55500.0
2013-02-05 15:30:00,55.77,55.79,55.63,55.66,144400.0,27.2615,27.2713,27.193,27.2077,144400.0
2013-02-06 09:30:00,55.37,55.64,55.3,55.63,118700.0,27.066,27.1979,27.0317,27.193,118700.0
2013-02-06 10:00:00,55.62,55.74,55.55,55.67,73200.0,27.1882,27.2468,27.1539,27.2126,73200.0
2013-02-06 10:30:00,55.68,55.78,55.58,55.78,68100.0,27.2175,27.2664,27.1686,27.2664,68100.0
2013-02-06 11:00:00,55.79,56.01,55.79,55.97,141300.0,27.2713,27.3788,27.2713,27.3592,141300.0
2013-02-06 11:30:00,55.97,55.98,55.89,55.91,49300.0,27.3592,27.3641,27.3201,27.3299,49300.0
2013-02-06 12:00:00,55.91,55.94,55.87,55.9,16100.0,27.3299,27.3446,27.3104,27.325,16100.0
2013-02-06 12:30:00,55.88,55.93,55.85,55.85,15700.0,27.3153,27.3397,27.3006,27.3006,15700.0
2013-02-06 13:00:00,55.84,55.86,55.73,55.74,19500.0,27.2957,27.3055,27.2419,27.2468,19500.0
2013-02-06 13:30:00,55.73,55.76,55.71,55.74,27900.0,27.2419,27.2566,27.2322,27.2468,27900.0
2013-02-06 14:00:00,55.74,55.87,55.73,55.85,30600.0,27.2468,27.3104,27.2419,27.3006,30600.0
2013-02-06 14:30:00,55.85,55.89,55.82,55.88,22500.0,27.3006,27.3201,27.2859,27.3153,22500.0
2013-02-06 15:00:00,55.87,55.94,55.86,55.94,34600.0,27.3104,27.3446,27.3055,27.3446,34600.0
2013-02-06 15:30:00,55.94,56.02,55.93,55.99,103000.0,27.3446,27.3837,27.3397,27.369,103000.0
2013-02-07 09:30:00,55.59,55.63,55.37,55.6,152700.0,27.1735,27.193,27.066,27.1784,152700.0
2013-02-07 10:00:00,55.59,55.6,55.12,55.18,100600.0,27.1735,27.1784,26.9438,26.9731,100600.0
2013-02-07 10:30:00,55.18,55.28,54.93,55.19,112300.0,26.9731,27.022,26.8509,26.978,112300.0
2013-02-07 11:00:00,55.17,55.3,55.05,55.17,84500.0,26.9682,27.0317,26.9095,26.9682,84500.0
2013-02-07 11:30:00,55.17,55.2,55.01,55.14,97900.0,26.9682,26.9829,26.89,26.9535,97900.0
2013-02-07 12:00:00,55.14,55.19,55.12,55.15,68500.0,26.9535,26.978,26.9438,26.9584,68500.0
2013-02-07 12:30:00,55.15,55.2,55.14,55.15,35400.0,26.9584,26.9829,26.9535,26.9584,35400.0
2013-02-07 13:00:00,55.14,55.24,55.13,55.23,35100.0,26.9535,27.0024,26.9486,26.9975,35100.0
2013-02-07 13:30:00,55.23,55.32,55.2,55.3,48200.0,26.9975,27.0415,26.9829,27.0317,48200.0
2013-02-07 14:00:00,55.31,55.35,55.21,55.23,52100.0,27.0366,27.0562,26.9877,26.9975,52100.0
2013-02-07 14:30:00,55.23,55.34,55.2,55.32,48900.0,26.9975,27.0513,26.9829,27.0415,48900.0
2013-02-07 15:00:00,55.32,55.32,55.23,55.26,60200.0,27.0415,27.0415,26.9975,27.0122,60200.0
2013-02-07 15:30:00,55.26,55.33,55.2,55.33,185700.0,27.0122,27.0464,26.9829,27.0464,185700.0
2013-02-08 09:30:00,56.34,56.62,56.28,56.57,182300.0,27.5401,27.677,27.5108,27.6525,182300.0
2013-02-08 10:00:00,56.57,56.77,56.45,56.69,108500.0,27.6525,27.7503,27.5939,27.7112,108500.0
2013-02-08 10:30:00,56.67,56.82,56.65,56.81,73600.0,27.7014,27.7747,27.6916,27.7699,73600.0
2013-02-08 11:00:00,56.81,56.82,56.7,56.71,35900.0,27.7699,27.7747,27.7161,27.721,35900.0
2013-02-08 11:30:00,56.71,56.8,56.67,56.76,71400.0,27.721,27.765,27.7014,27.7454,71400.0
2013-02-08 12:00:00,56.76,56.79,56.74,56.74,24600.0,27.7454,27.7601,27.7356,27.7356,24600.0
2013-02-08 12:30:00,56.75,56.75,56.72,56.72,30100.0,27.7405,27.7405,27.7259,27.7259,30100.0
2013-02-08 13:00:00,56.73,56.77,56.72,56.73,27100.0,27.7308,27.7503,27.7259,27.7308,27100.0
2013-02-08 13:30:00,56.73,56.78,56.73,56.76,29000.0,27.7308,27.7552,27.7308,27.7454,29000.0
2013-02-08 14:00:00,56.75,56.78,56.72,56.75,43100.0,27.7405,27.7552,27.7259,27.7405,43100.0
2013-02-08 14:30:00,56.75,56.8,56.72,56.76,47300.0,27.7405,27.765,27.7259,27.7454,47300.0
2013-02-08 15:00:00,56.76,56.78,56.73,56.73,52000.0,27.7454,27.7552,27.7308,27.7308,52000.0
2013-02-08 15:30:00,56.74,56.79,56.7,56.77,185800.0,27.7356,27.7601,27.7161,27.7503,185800.0
2013-02-11 09:30:00,56.46,56.48,56.23,56.34,105100.0,27.5988,27.6085,27.4863,27.5401,105100.0
2013-02-11 10:00:00,56.34,56.36,56.16,56.18,108400.0,27.5401,27.5499,27.4521,27.4619,108400.0
2013-02-11 10:30:00,56.18,56.28,56.12,56.28,65000.0,27.4619,27.5108,27.4326,27.5108,65000.0
2013-02-11 11:00:00,56.3,56.41,56.27,56.34,51700.0,27.5206,27.5743,27.5059,27.5401,51700.0
2013-02-11 11:30:00,56.33,56.39,56.3,56.37,24700.0,27.5352,27.5646,27.5206,27.5548,24700.0
2013-02-11 12:00:00,56.37,56.37,56.25,56.31,31100.0,27.5548,27.5548,27.4961,27.5254,31100.0
2013-02-11 12:30:00,56.31,56.32,56.26,56.31,20400.0,27.5254,27.5303,27.501,27.5254,20400.0
2013-02-11 13:00:00,56.31,56.36,56.28,56.29,39700.0,27.5254,27.5499,27.5108,27.5157,39700.0
2013-02-11 13:30:00,56.28,56.29,56.23,56.23,42500.0,27.5108,27.5157,27.4863,27.4863,42500.0
2013-02-11 14:00:00,56.23,56.26,56.22,56.25,33300.0,27.4863,27.501,27.4815,27.4961,33300.0
2013-02-11 14:30:00,56.25,56.3,56.16,56.16,54500.0,27.4961,27.5206,27.4521,27.4521,54500.0
2013-02-11 15:00:00,56.16,56.27,56.16,56.24,57000.0,27.4521,27.5059,27.4521,27.4912,57000.0
2013-02-11 15:30:00,56.23,56.27,56.23,56.24,90000.0,27.4863,27.5059,27.4863,27.4912,90000.0
2013-02-12 09:30:00,56.71,56.85,56.71,56.78,132300.0,27.721,27.7894,27.721,27.7552,132300.0
2013-02-12 10:00:00,56.78,56.95,56.78,56.91,144800.0,27.7552,27.8383,27.7552,27.8187,144800.0
2013-02-12 10:30:00,56.92,57.08,56.89,57.08,79200.0,27.8236,27.9018,27.809,27.9018,79200.0
2013-02-12 11:00:00,57.08,57.1,56.99,57.09,92400.0,27.9018,27.9116,27.8578,27.9067,92400.0
2013-02-12 11:30:00,57.08,57.13,57.04,57.11,44900.0,27.9018,27.9263,27.8823,27.9165,44900.0
2013-02-12 12:00:00,57.11,57.18,57.1,57.14,55100.0,27.9165,27.9507,27.9116,27.9312,55100.0
2013-02-12 12:30:00,57.14,57.18,57.13,57.18,61400.0,27.9312,27.9507,27.9263,27.9507,61400.0
2013-02-12 13:00:00,57.18,57.2,57.15,57.16,65300.0,27.9507,27.9605,27.9361,27.9409,65300.0
2013-02-12 13:30:00,57.16,57.2,57.11,57.11,89200.0,27.9409,27.9605,27.9165,27.9165,89200.0
2013-02-12 14:00:00,57.11,57.13,57.07,57.07,86200.0,27.9165,27.9263,27.897,27.897,86200.0
2013-02-12 14:30:00,57.07,57.14,57.07,57.09,100200.0,27.897,27.9312,27.897,27.9067,100200.0
2013-02-12 15:00:00,57.08,57.1,57.01,57.03,90700.0,27.9018,27.9116,27.8676,27.8774,90700.0
2013-02-12 15:30:00,57.04,57.05,56.97,56.99,155100.0,27.8823,27.8872,27.8481,27.8578,155100.0
2013-02-13 09:30:00,57.03,57.24,57.0,57.15,106900.0,27.8774,27.98,27.8627,27.9361,106900.0
2013-02-13 10:00:00,57.16,57.19,57.1,57.1,60200.0,27.9409,27.9556,27.9116,27.9116,60200.0
2013-02-13 10:30:00,57.1,57.13,57.01,57.13,60200.0,27.9116,27.9263,27.8676,27.9263,60200.0
2013-02-13 11:00:00,57.12,57.14,56.86,56.86,45900.0,27.9214,27.9312,27.7943,27.7943,45900.0
2013-02-13 11:30:00,56.86,56.89,56.79,56.87,57500.0,27.7943,27.809,27.7601,27.7992,57500.0
2013-02-13 12:00:00,56.88,56.89,56.86,56.89,21800.0,27.8041,27.809,27.7943,27.809,21800.0
2013-02-13 12:30:00,56.89,56.97,56.88,56.96,42300.0,27.809,27.8481,27.8041,27.8432,42300.0
2013-02-13 13:00:00,56.97,56.97,56.92,56.94,38900.0,27.8481,27.8481,27.8236,27.8334,38900.0
2013-02-13 13:30:00,56.95,56.95,56.91,56.93,22000.0,27.8383,27.8383,27.8187,27.8285,22000.0
2013-02-13 14:00:00,56.92,56.94,56.8,56.85,85900.0,27.8236,27.8334,27.765,27.7894,85900.0
2013-02-13 14:30:00,56.85,56.85,56.69,56.74,50100.0,27.7894,27.7894,27.7112,27.7356,50100.0
2013-02-13 15:00:00,56.74,56.85,56.74,56.79,51100.0,27.7356,27.7894,27.7356,27.7601,51100.0
2013-02-13 15:30:00,56.8,56.84,56.73,56.84,125300.0,27.765,27.7845,27.7308,27.7845,125300.0
2013-02-14 09:30:00,56.28,56.32,56.15,56.17,114000.0,27.5108,27.5303,27.4472,27.457,114000.0
2013-02-14 10:00:00,56.16,56.31,56.1,56.29,134400.0,27.4521,27.5254,27.4228,27.5157,134400.0
2013-02-14 10:30:00,56.29,56.49,56.27,56.37,81300.0,27.5157,27.6134,27.5059,27.5548,81300.0
2013-02-14 11:00:00,56.36,56.42,56.24,56.31,46300.0,27.5499,27.5792,27.4912,27.5254,46300.0
2013-02-14 11:30:00,56.32,56.37,56.2,56.28,101400.0,27.5303,27.5548,27.4717,27.5108,101400.0
2013-02-14 12:00:00,56.28,56.32,56.28,56.3,33900.0,27.5108,27.5303,27.5108,27.5206,33900.0
2013-02-14 12:30:00,56.3,56.3,56.26,56.27,30100.0,27.5206,27.5206,27.501,27.5059,30100.0
2013-02-14 13:00:00,56.27,56.33,56.27,56.28,47900.0,27.5059,27.5352,27.5059,27.5108,47900.0
2013-02-14 13:30:00,56.29,56.32,56.29,56.3,29100.0,27.5157,27.5303,27.5157,27.5206,29100.0
2013-02-14 14:00:00,56.3,56.36,56.28,56.33,31300.0,27.5206,27.5499,27.5108,27.5352,31300.0
2013-02-14 14:30:00,56.33,56.35,56.28,56.35,45200.0,27.5352,27.545,27.5108,27.545,45200.0
2013-02-14 15:00:00,56.35,56.35,56.3,56.32,42100.0,27.545,27.545,27.5206,27.5303,42100.0
2013-02-14 15:30:00,56.32,56.35,56.3,56.31,102000.0,27.5303,27.545,27.5206,27.5254,102000.0
2013-02-15 09:30:00,56.67,56.72,56.52,56.68,96900.0,27.7014,27.7259,27.6281,27.7063,96900.0
2013-02-15 10:00:00,56.67,56.88,56.66,56.82,78200.0,27.7014,27.8041,27.6965,27.7747,78200.0
2013-02-15 10:30:00,56.81,56.81,56.61,56.73,56200.0,27.7699,27.7699,27.6721,27.7308,56200.0
2013-02-15 11:00:00,56.73,56.78,56.54,56.54,61800.0,27.7308,27.7552,27.6379,27.6379,61800.0
2013-02-15 11:30:00,56.55,56.55,56.42,56.5,66000.0,27.6428,27.6428,27.5792,27.6183,66000.0
2013-02-15 12:00:00,56.49,56.52,56.41,56.46,63300.0,27.6134,27.6281,27.5743,27.5988,63300.0
2013-02-15 12:30:00,56.46,56.51,56.43,56.51,30900.0,27.5988,27.6232,27.5841,27.6232,30900.0
2013-02-15 13:00:00,56.51,56.55,56.5,56.52,27700.0,27.6232,27.6428,27.6183,27.6281,27700.0
2013-02-15 13:30:00,56.51,56.57,56.51,56.54,37800.0,27.6232,27.6525,27.6232,27.6379,37800.0
2013-02-15 14:00:00,56.54,56.54,56.44,56.44,66700.0,27.6379,27.6379,27.589,27.589,66700.0
2013-02-15 14:30:00,56.44,56.51,56.44,56.46,84100.0,27.589,27.6232,27.589,27.5988,84100.0
2013-02-15 15:00:00,56.47,56.53,56.45,56.51,120700.0,27.6037,27.633,27.5939,27.6232,120700.0
2013-02-15 15:30:00,56.51,56.59,56.51,56.57,202300.0,27.6232,27.6623,27.6232,27.6525,202300.0
2013-02-19 09:30:00,56.23,56.62,56.21,56.56,135800.0,27.4863,27.677,27.4766,27.6477,135800.0
2013-02-19 10:00:00,56.56,56.56,56.35,56.38,99800.0,27.6477,27.6477,27.545,27.5597,99800.0
2013-02-19 10:30:00,56.39,56.41,56.3,56.38,65000.0,27.5646,27.5743,27.5206,27.5597,65000.0
2013-02-19 11:00:00,56.37,56.39,56.23,56.36,74000.0,27.5548,27.5646,27.4863,27.5499,74000.0
2013-02-19 11:30:00,56.37,56.44,56.3,56.43,91400.0,27.5548,27.589,27.5206,27.5841,91400.0
2013-02-19 12:00:00,56.43,56.44,56.39,56.39,36200.0,27.5841,27.589,27.5646,27.5646,36200.0
2013-02-19 12:30:00,56.39,56.41,56.32,56.37,48100.0,27.5646,27.5743,27.5303,27.5548,48100.0
2013-02-19 13:00:00,56.37,56.43,56.3,56.31,67100.0,27.5548,27.5841,27.5206,27.5254,67100.0
2013-02-19 13:30:00,56.3,56.32,56.28,56.31,30800.0,27.5206,27.5303,27.5108,27.5254,30800.0
2013-02-19 14:00:00,56.32,56.44,56.32,56.4,38900.0,27.5303,27.589,27.5303,27.5694,38900.0
2013-02-19 14:30:00,56.4,56.45,56.3,56.35,79700.0,27.5694,27.5939,27.5206,27.545,79700.0
2013-02-19 15:00:00,56.34,56.41,56.33,56.34,43500.0,27.5401,27.5743,27.5352,27.5401,43500.0
2013-02-19 15:30:00,56.33,56.33,56.27,56.3,119700.0,27.5352,27.5352,27.5059,27.5206,119700.0
2013-02-20 09:30:00,56.25,56.3,56.06,56.09,114900.0,27.4961,27.5206,27.4032,27.4179,114900.0
2013-02-20 10:00:00,56.1,56.24,56.06,56.2,66200.0,27.4228,27.4912,27.4032,27.4717,66200.0
2013-02-20 10:30:00,56.2,56.22,56.12,56.15,53600.0,27.4717,27.4815,27.4326,27.4472,53600.0
2013-02-20 11:00:00,56.14,56.14,56.02,56.09,70100.0,27.4423,27.4423,27.3837,27.4179,70100.0
2013-02-20 11:30:00,56.1,56.16,56.08,56.09,52000.0,27.4228,27.4521,27.413,27.4179,52000.0
2013-02-20 12:00:00,56.09,56.14,56.05,56.13,44700.0,27.4179,27.4423,27.3984,27.4375,44700.0
2013-02-20 12:30:00,56.12,56.19,56.11,56.14,23400.0,27.4326,27.4668,27.4277,27.4423,23400.0
2013-02-20 13:00:00,56.13,56.15,56.1,56.11,29500.0,27.4375,27.4472,27.4228,27.4277,29500.0
2013-02-20 13:30:00,56.11,56.12,56.06,56.09,37100.0,27.4277,27.4326,27.4032,27.4179,37100.0
2013-02-20 14:00:00,56.1,56.1,55.87,56.03,144200.0,27.4228,27.4228,27.3104,27.3886,144200.0
2013-02-20 14:30:00,56.03,56.03,55.82,55.86,115200.0,27.3886,27.3886,27.2859,27.3055,115200.0
2013-02-20 15:00:00,55.86,55.87,55.74,55.81,124100.0,27.3055,27.3104,27.2468,27.281,124100.0
2013-02-20 15:30:00,55.81,55.85,55.68,55.7,193500.0,27.281,27.3006,27.2175,27.2273,193500.0
2013-02-21 09:30:00,55.05,55.07,54.72,54.75,220800.0,26.9095,26.9193,26.7482,26.7629,220800.0
2013-02-21 10:00:00,54.75,54.89,54.63,54.85,177800.0,26.7629,26.8313,26.7042,26.8118,177800.0
2013-02-21 10:30:00,54.84,54.91,54.76,54.8,160100.0,26.8069,26.8411,26.7678,26.7873,160100.0
2013-02-21 11:00:00,54.8,54.88,54.7,54.7,83000.0,26.7873,26.8264,26.7384,26.7384,83000.0
2013-02-21 11:30:00,54.71,54.92,54.69,54.92,98000.0,26.7433,26.846,26.7336,26.846,98000.0
2013-02-21 12:00:00,54.91,54.96,54.76,54.79,71300.0,26.8411,26.8655,26.7678,26.7824,71300.0
2013-02-21 12:30:00,54.8,54.8,54.69,54.76,64500.0,26.7873,26.7873,26.7336,26.7678,64500.0
2013-02-21 13:00:00,54.77,54.79,54.69,54.72,84200.0,26.7727,26.7824,26.7336,26.7482,84200.0
2013-02-21 13:30:00,54.72,54.76,54.67,54.67,33900.0,26.7482,26.7678,26.7238,26.7238,33900.0
2013-02-21 14:00:00,54.67,54.67,54.58,54.62,61200.0,26.7238,26.7238,26.6798,26.6993,61200.0
2013-02-21 14:30:00,54.63,54.69,54.61,54.68,76900.0,26.7042,26.7336,26.6945,26.7287,76900.0
2013-02-21 15:00:00,54.68,54.88,54.65,54.86,62100.0,26.7287,26.8264,26.714,26.8167,62100.0
2013-02-21 15:30:00,54.86,54.89,54.69,54.72,121700.0,26.8167,26.8313,26.7336,26.7482,121700.0
2013-02-22 09:30:00,55.21,55.31,55.04,55.09,157100.0,26.9877,27.0366,26.9046,26.9291,157100.0
2013-02-22 10:00:00,55.09,55.16,54.99,55.04,117100.0,26.9291,26.9633,26.8802,26.9046,117100.0
2013-02-22 10:30:00,55.03,55.1,54.96,54.96,106500.0,26.8998,26.934,26.8655,26.8655,106500.0
2013-02-22 11:00:00,54.96,55.2,54.91,55.15,79400.0,26.8655,26.9829,26.8411,26.9584,79400.0
2013-02-22 11:30:00,55.16,55.19,55.09,55.12,64900.0,26.9633,26.978,26.9291,26.9438,64900.0
2013-02-22 12:00:00,55.13,55.17,55.11,55.14,54800.0,26.9486,26.9682,26.9389,26.9535,54800.0
2013-02-22 12:30:00,55.13,55.27,55.13,55.24,46100.0,26.9486,27.0171,26.9486,27.0024,46100.0
2013-02-22 13:00:00,55.23,55.24,55.1,55.18,190900.0,26.9975,27.0024,26.934,26.9731,190900.0
2013-02-22 13:30:00,55.17,55.21,55.15,55.17,94400.0,26.9682,26.9877,26.9584,26.9682,94400.0
2013-02-22 14:00:00,55.16,55.16,55.05,55.07,84500.0,26.9633,26.9633,26.9095,26.9193,84500.0
2013-02-22 14:30:00,55.06,55.13,55.05,55.12,70500.0,26.9144,26.9486,26.9095,26.9438,70500.0
2013-02-22 15:00:00,55.13,55.18,55.12,55.16,89100.0,26.9486,26.9731,26.9438,26.9633,89100.0
2013-02-22 15:30:00,55.17,55.21,55.14,55.16,201600.0,26.9682,26.9877,26.9535,26.9633,201600.0
2013-02-25 09:30:00,55.41,55.62,55.27,55.61,163300.0,27.0855,27.1882,27.0171,27.1833,163300.0
2013-02-25 10:00:00,55.62,55.67,55.19,55.24,160600.0,27.1882,27.2126,26.978,27.0024,160600.0
2013-02-25 10:30:00,55.24,55.33,54.83,55.03,172500.0,27.0024,27.0464,26.802,26.8998,172500.0
2013-02-25 11:00:00,55.03,55.38,54.87,55.35,143600.0,26.8998,27.0708,26.8215,27.0562,143600.0
2013-02-25 11:30:00,55.35,55.35,54.7,54.76,184800.0,27.0562,27.0562,26.7384,26.7678,184800.0
2013-02-25 12:00:00,54.77,55.0,54.7,54.97,90300.0,26.7727,26.8851,26.7384,26.8704,90300.0
2013-02-25 12:30:00,54.98,55.12,54.89,55.08,38100.0,26.8753,26.9438,26.8313,26.9242,38100.0
2013-02-25 13:00:00,55.09,55.1,54.76,54.81,82200.0,26.9291,26.934,26.7678,26.7922,82200.0
2013-02-25 13:30:00,54.82,54.83,54.64,54.68,86200.0,26.7971,26.802,26.7091,26.7287,86200.0
2013-02-25 14:00:00,54.67,54.84,54.62,54.73,140700.0,26.7238,26.8069,26.6993,26.7531,140700.0
2013-02-25 14:30:00,54.73,54.86,54.65,54.76,81600.0,26.7531,26.8167,26.714,26.7678,81600.0
2013-02-25 15:00:00,54.77,54.83,54.58,54.61,113600.0,26.7727,26.802,26.6798,26.6945,113600.0
2013-02-25 15:30:00,54.61,54.7,54.37,54.41,373200.0,26.6945,26.7384,26.5771,26.5967,373200.0
2013-02-26 09:30:00,54.4,54.62,54.35,54.59,291000.0,26.5918,26.6993,26.5674,26.6847,291000.0
2013-02-26 10:00:00,54.6,54.74,54.13,54.14,162500.0,26.6896,26.758,26.4598,26.4647,162500.0
2013-02-26 10:30:00,54.12,54.32,54.01,54.17,76400.0,26.4549,26.5527,26.4012,26.4794,76400.0
2013-02-26 11:00:00,54.17,54.24,53.98,54.09,142500.0,26.4794,26.5136,26.3865,26.4403,142500.0
2013-02-26 11:30:00,54.1,54.2,53.9,54.1,103400.0,26.4452,26.494,26.3474,26.4452,103400.0
2013-02-26 12:00:00,54.09,54.2,54.06,54.15,82700.0,26.4403,26.494,26.4256,26.4696,82700.0
2013-02-26 12:30:00,54.14,54.31,54.13,54.28,33900.0,26.4647,26.5478,26.4598,26.5331,33900.0
2013-02-26 13:00:00,54.27,54.32,54.13,54.15,41100.0,26.5283,26.5527,26.4598,26.4696,41100.0
2013-02-26 13:30:00,54.15,54.24,54.14,54.17,70500.0,26.4696,26.5136,26.4647,26.4794,70500.0
2013-02-26 14:00:00,54.17,54.26,54.16,54.26,53100.0,26.4794,26.5234,26.4745,26.5234,53100.0
2013-02-26 14:30:00,54.26,54.3,54.2,54.23,64100.0,26.5234,26.5429,26.494,26.5087,64100.0
2013-02-26 15:00:00,54.23,54.29,54.18,54.29,103300.0,26.5087,26.538,26.4843,26.538,103300.0
2013-02-26 15:30:00,54.29,54.35,54.24,54.3,147600.0,26.538,26.5674,26.5136,26.5429,147600.0
2013-02-27 09:30:00,54.66,54.77,54.56,54.72,172100.0,26.7189,26.7727,26.67,26.7482,172100.0
2013-02-27 10:00:00,54.73,54.86,54.69,54.76,102400.0,26.7531,26.8167,26.7336,26.7678,102400.0
2013-02-27 10:30:00,54.77,54.91,54.69,54.73,84600.0,26.7727,26.8411,26.7336,26.7531,84600.0
2013-02-27 11:00:00,54.75,55.05,54.71,55.03,104700.0,26.7629,26.9095,26.7433,26.8998,104700.0
2013-02-27 11:30:00,55.02,55.02,54.88,54.89,63800.0,26.8949,26.8949,26.8264,26.8313,63800.0
2013-02-27 12:00:00,54.88,55.05,54.87,55.04,53700.0,26.8264,26.9095,26.8215,26.9046,53700.0
2013-02-27 12:30:00,55.04,55.08,54.98,55.02,80500.0,26.9046,26.9242,26.8753,26.8949,80500.0
2013-02-27 13:00:00,55.05,55.05,54.99,55.04,58800.0,26.9095,26.9095,26.8802,26.9046,58800.0
2013-02-27 13:30:00,55.04,55.07,54.99,55.02,50000.0,26.9046,26.9193,26.8802,26.8949,50000.0
2013-02-27 14:00:00,55.03,55.19,55.01,55.14,98900.0,26.8998,26.978,26.89,26.9535,98900.0
2013-02-27 14:30:00,55.15,55.24,55.11,55.22,107100.0,26.9584,27.0024,26.9389,26.9926,107100.0
2013-02-27 15:00:00,55.21,55.31,55.15,55.25,256500.0,26.9877,27.0366,26.9584,27.0073,256500.0
2013-02-27 15:30:00,55.26,55.32,55.21,55.22,278000.0,27.0122,27.0415,26.9877,26.9926,278000.0
2013-02-28 09:30:00,55.76,55.83,55.61,55.75,214900.0,27.2566,27.2908,27.1833,27.2517,214900.0
2013-02-28 10:00:00,55.75,55.79,55.63,55.75,103600.0,27.2517,27.2713,27.193,27.2517,103600.0
2013-02-28 10:30:00,55.75,55.8,55.68,55.78,172600.0,27.2517,27.2761,27.2175,27.2664,172600.0
2013-02-28 11:00:00,55.79,55.88,55.66,55.82,136400.0,27.2713,27.3153,27.2077,27.2859,136400.0
2013-02-28 11:30:00,55.82,55.82,55.55,55.61,237400.0,27.2859,27.2859,27.1539,27.1833,237400.0
2013-02-28 12:00:00,55.62,55.7,55.61,55.68,83300.0,27.1882,27.2273,27.1833,27.2175,83300.0
2013-02-28 12:30:00,55.68,55.77,55.67,55.7,56800.0,27.2175,27.2615,27.2126,27.2273,56800.0
2013-02-28 13:00:00,55.7,55.82,55.7,55.81,52300.0,27.2273,27.2859,27.2273,27.281,52300.0
2013-02-28 13:30:00,55.81,55.82,55.72,55.78,69500.0,27.281,27.2859,27.237,27.2664,69500.0
2013-02-28 14:00:00,55.78,55.83,55.75,55.82,45000.0,27.2664,27.2908,27.2517,27.2859,45000.0
2013-02-28 14:30:00,55.82,55.83,55.66,55.68,89600.0,27.2859,27.2908,27.2077,27.2175,89600.0
2013-02-28 15:00:00,55.67,55.67,55.51,55.58,111200.0,27.2126,27.2126,27.1344,27.1686,111200.0
2013-02-28 15:30:00,55.58,55.6,55.44,55.45,189700.0,27.1686,27.1784,27.1002,27.1051,189700.0
2013-03-01 09:30:00,54.29,54.36,54.14,54.3,185200.0,26.538,26.5722,26.4647,26.5429,185200.0
2013-03-01 10:00:00,54.31,54.59,54.28,54.54,193400.0,26.5478,26.6847,26.5331,26.6602,193400.0
2013-03-01 10:30:00,54.55,54.82,54.55,54.82,180400.0,26.6651,26.7971,26.6651,26.7971,180400.0
2013-03-01 11:00:00,54.84,54.97,54.76,54.89,175000.0,26.8069,26.8704,26.7678,26.8313,175000.0
2013-03-01 11:30:00,54.87,54.88,54.62,54.74,119500.0,26.8215,26.8264,26.6993,26.758,119500.0
2013-03-01 12:00:00,54.73,54.92,54.73,54.84,45000.0,26.7531,26.846,26.7531,26.8069,45000.0
2013-03-01 12:30:00,54.85,54.97,54.83,54.92,40200.0,26.8118,26.8704,26.802,26.846,40200.0
2013-03-01 13:00:00,54.93,54.94,54.84,54.87,69300.0,26.8509,26.8558,26.8069,26.8215,69300.0
2013-03-01 13:30:00,54.87,54.89,54.76,54.84,51700.0,26.8215,26.8313,26.7678,26.8069,51700.0
2013-03-01 14:00:00,54.84,54.9,54.76,54.78,34100.0,26.8069,26.8362,26.7678,26.7776,34100.0
2013-03-01 14:30:00,54.79,54.87,54.74,54.81,36000.0,26.7824,26.8215,26.758,26.7922,36000.0
2013-03-01 15:00:00,54.79,54.85,54.78,54.8,80300.0,26.7824,26.8118,26.7776,26.7873,80300.0
2013-03-01 15:30:00,54.8,54.9,54.76,54.85,152100.0,26.7873,26.8362,26.7678,26.8118,152100.0
2013-03-04 09:30:00,53.71,53.74,53.45,53.63,281300.0,26.2545,26.2692,26.1274,26.2154,281300.0
2013-03-04 10:00:00,53.63,53.7,53.49,53.61,160800.0,26.2154,26.2496,26.147,26.2056,160800.0
2013-03-04 10:30:00,53.61,53.72,53.59,53.66,157700.0,26.2056,26.2594,26.1959,26.2301,157700.0
2013-03-04 11:00:00,53.67,53.68,53.54,53.64,138100.0,26.235,26.2399,26.1714,26.2203,138100.0
2013-03-04 11:30:00,53.65,53.67,53.54,53.62,141000.0,26.2252,26.235,26.1714,26.2105,141000.0
2013-03-04 12:00:00,53.62,53.63,53.45,53.46,71200.0,26.2105,26.2154,26.1274,26.1323,71200.0
2013-03-04 12:30:00,53.46,53.6,53.46,53.59,57500.0,26.1323,26.2007,26.1323,26.1959,57500.0
2013-03-04 13:00:00,53.58,53.76,53.54,53.74,73900.0,26.191,26.279,26.1714,26.2692,73900.0
2013-03-04 13:30:00,53.75,53.78,53.71,53.78,63800.0,26.2741,26.2887,26.2545,26.2887,63800.0
2013-03-04 14:00:00,53.78,53.9,53.72,53.9,62000.0,26.2887,26.3474,26.2594,26.3474,62000.0
2013-03-04 14:30:00,53.89,53.94,53.85,53.86,81500.0,26.3425,26.3669,26.323,26.3278,81500.0
2013-03-04 15:00:00,53.87,53.89,53.77,53.85,146400.0,26.3327,26.3425,26.2838,26.323,146400.0
2013-03-04 15:30:00,53.85,53.93,53.83,53.93,258100.0,26.323,26.3621,26.3132,26.3621,258100.0
2013-03-05 09:30:00,54.05,54.22,54.02,54.09,213200.0,26.4207,26.5038,26.406,26.4403,213200.0
2013-03-05 10:00:00,54.09,54.14,53.95,53.97,206600.0,26.4403,26.4647,26.3718,26.3816,206600.0
2013-03-05 10:30:00,53.97,54.21,53.94,54.15,146500.0,26.3816,26.4989,26.3669,26.4696,146500.0
2013-03-05 11:00:00,54.15,54.17,53.98,54.0,200900.0,26.4696,26.4794,26.3865,26.3963,200900.0
2013-03-05 11:30:00,54.02,54.16,54.02,54.05,170600.0,26.406,26.4745,26.406,26.4207,170600.0
2013-03-05 12:00:00,54.08,54.09,53.96,54.0,60200.0,26.4354,26.4403,26.3767,26.3963,60200.0
2013-03-05 12:30:00,54.0,54.06,53.99,54.03,58700.0,26.3963,26.4256,26.3914,26.4109,58700.0
2013-03-05 13:00:00,54.03,54.12,54.01,54.11,69200.0,26.4109,26.4549,26.4012,26.45,69200.0
2013-03-05 13:30:00,54.11,54.15,53.94,53.98,153900.0,26.45,26.4696,26.3669,26.3865,153900.0
2013-03-05 14:00:00,53.98,54.02,53.88,53.89,132400.0,26.3865,26.406,26.3376,26.3425,132400.0
2013-03-05 14:30:00,53.89,54.02,53.88,53.98,92700.0,26.3425,26.406,26.3376,26.3865,92700.0
2013-03-05 15:00:00,53.98,54.06,53.95,54.03,137400.0,26.3865,26.4256,26.3718,26.4109,137400.0
2013-03-05 15:30:00,54.03,54.1,53.99,54.07,242000.0,26.4109,26.4452,26.3914,26.4305,242000.0
2013-03-06 09:30:00,54.07,54.15,53.97,54.1,330900.0,26.4305,26.4696,26.3816,26.4452,330900.0
2013-03-06 10:00:00,54.09,54.11,53.86,53.95,280800.0,26.4403,26.45,26.3278,26.3718,280800.0
2013-03-06 10:30:00,53.97,54.11,53.89,53.92,223200.0,26.3816,26.45,26.3425,26.3572,223200.0
2013-03-06 11:00:00,53.91,53.94,53.69,53.71,283600.0,26.3523,26.3669,26.2447,26.2545,283600.0
2013-03-06 11:30:00,53.72,53.83,53.71,53.79,111600.0,26.2594,26.3132,26.2545,26.2936,111600.0
2013-03-06 12:00:00,53.8,53.85,53.74,53.81,78700.0,26.2985,26.323,26.2692,26.3034,78700.0
2013-03-06 12:30:00,53.82,53.88,53.8,53.81,70900.0,26.3083,26.3376,26.2985,26.3034,70900.0
2013-03-06 13:00:00,53.81,53.94,53.81,53.92,53100.0,26.3034,26.3669,26.3034,26.3572,53100.0
2013-03-06 13:30:00,53.92,53.97,53.9,53.94,86300.0,26.3572,26.3816,26.3474,26.3669,86300.0
2013-03-06 14:00:00,53.95,53.98,53.93,53.97,77000.0,26.3718,26.3865,26.3621,26.3816,77000.0
2013-03-06 14:30:00,53.96,54.06,53.95,54.02,67400.0,26.3767,26.4256,26.3718,26.406,67400.0
2013-03-06 15:00:00,54.03,54.03,53.94,53.96,83000.0,26.4109,26.4109,26.3669,26.3767,83000.0
2013-03-06 15:30:00,53.97,53.97,53.88,53.96,159500.0,26.3816,26.3816,26.3376,26.3767,159500.0
2013-03-07 09:30:00,54.34,54.38,54.25,54.33,124800.0,26.5625,26.582,26.5185,26.5576,124800.0
2013-03-07 10:00:00,54.32,54.34,54.18,54.23,113700.0,26.5527,26.5625,26.4843,26.5087,113700.0
2013-03-07 10:30:00,54.24,54.3,54.18,54.26,77600.0,26.5136,26.5429,26.4843,26.5234,77600.0
2013-03-07 11:00:00,54.25,54.31,54.19,54.23,55900.0,26.5185,26.5478,26.4891,26.5087,55900.0
2013-03-07 11:30:00,54.21,54.23,54.12,54.19,99800.0,26.4989,26.5087,26.4549,26.4891,99800.0
2013-03-07 12:00:00,54.19,54.25,54.17,54.25,59800.0,26.4891,26.5185,26.4794,26.5185,59800.0
2013-03-07 12:30:00,54.25,54.26,54.18,54.2,48200.0,26.5185,26.5234,26.4843,26.494,48200.0
2013-03-07 13:00:00,54.21,54.22,54.16,54.18,52500.0,26.4989,26.5038,26.4745,26.4843,52500.0
2013-03-07 13:30:00,54.18,54.2,54.15,54.19,69300.0,26.4843,26.494,26.4696,26.4891,69300.0
2013-03-07 14:00:00,54.19,54.19,54.06,54.13,57100.0,26.4891,26.4891,26.4256,26.4598,57100.0
2013-03-07 14:30:00,54.13,54.2,54.11,54.18,61300.0,26.4598,26.494,26.45,26.4843,61300.0
2013-03-07 15:00:00,54.18,54.22,54.17,54.19,81100.0,26.4843,26.5038,26.4794,26.4891,81100.0
2013-03-07 15:30:00,54.19,54.19,54.11,54.11,119400.0,26.4891,26.4891,26.45,26.45,119400.0
2013-03-08 09:30:00,55.08,55.13,54.8,54.91,224400.0,26.9242,26.9486,26.7873,26.8411,224400.0
2013-03-08 10:00:00,54.91,54.91,54.74,54.82,144100.0,26.8411,26.8411,26.758,26.7971,144100.0
2013-03-08 10:30:00,54.81,54.97,54.72,54.77,97600.0,26.7922,26.8704,26.7482,26.7727,97600.0
2013-03-08 11:00:00,54.76,55.03,54.75,54.98,130900.0,26.7678,26.8998,26.7629,26.8753,130900.0
2013-03-08 11:30:00,54.96,55.04,54.92,54.93,101600.0,26.8655,26.9046,26.846,26.8509,101600.0
2013-03-08 12:00:00,54.94,54.97,54.8,54.82,95700.0,26.8558,26.8704,26.7873,26.7971,95700.0
2013-03-08 12:30:00,54.82,54.89,54.76,54.89,77400.0,26.7971,26.8313,26.7678,26.8313,77400.0
2013-03-08 13:00:00,54.88,54.93,54.84,54.91,60000.0,26.8264,26.8509,26.8069,26.8411,60000.0
2013-03-08 13:30:00,54.9,54.94,54.88,54.9,45800.0,26.8362,26.8558,26.8264,26.8362,45800.0
2013-03-08 14:00:00,54.9,54.96,54.86,54.96,63700.0,26.8362,26.8655,26.8167,26.8655,63700.0
2013-03-08 14:30:00,54.96,54.96,54.87,54.89,56300.0,26.8655,26.8655,26.8215,26.8313,56300.0
2013-03-08 15:00:00,54.89,54.92,54.87,54.88,94800.0,26.8313,26.846,26.8215,26.8264,94800.0
2013-03-08 15:30:00,54.88,54.92,54.86,54.88,218400.0,26.8264,26.846,26.8167,26.8264,218400.0
2013-03-11 09:30:00,54.52,54.77,54.52,54.71,87800.0,26.6505,26.7727,26.6505,26.7433,87800.0
2013-03-11 10:00:00,54.71,54.74,54.56,54.6,69500.0,26.7433,26.758,26.67,26.6896,69500.0
2013-03-11 10:30:00,54.61,54.64,54.52,54.55,61100.0,26.6945,26.7091,26.6505,26.6651,61100.0
2013-03-11 11:00:00,54.54,54.64,54.52,54.59,41500.0,26.6602,26.7091,26.6505,26.6847,41500.0
2013-03-11 11:30:00,54.58,54.69,54.56,54.62,46800.0,26.6798,26.7336,26.67,26.6993,46800.0
2013-03-11 12:00:00,54.62,54.8,54.6,54.79,42800.0,26.6993,26.7873,26.6896,26.7824,42800.0
2013-03-11 12:30:00,54.78,54.81,54.65,54.73,110500.0,26.7776,26.7922,26.714,26.7531,110500.0
2013-03-11 13:00:00,54.73,54.8,54.72,54.78,52700.0,26.7531,26.7873,26.7482,26.7776,52700.0
2013-03-11 13:30:00,54.78,54.81,54.76,54.77,51200.0,26.7776,26.7922,26.7678,26.7727,51200.0
2013-03-11 14:00:00,54.77,54.83,54.77,54.8,80800.0,26.7727,26.802,26.7727,26.7873,80800.0
2013-03-11 14:30:00,54.8,54.85,54.76,54.83,71100.0,26.7873,26.8118,26.7678,26.802,71100.0
2013-03-11 15:00:00,54.83,54.84,54.77,54.78,80600.0,26.802,26.8069,26.7727,26.7776,80600.0
2013-03-11 15:30:00,54.78,54.85,54.76,54.82,175800.0,26.7776,26.8118,26.7678,26.7971,175800.0
2013-03-12 09:30:00,54.71,54.74,54.62,54.64,136200.0,26.7433,26.758,26.6993,26.7091,136200.0
2013-03-12 10:00:00,54.64,54.72,54.61,54.7,63700.0,26.7091,26.7482,26.6945,26.7384,63700.0
2013-03-12 10:30:00,54.7,54.71,54.58,54.62,67800.0,26.7384,26.7433,26.6798,26.6993,67800.0
2013-03-12 11:00:00,54.61,54.62,54.42,54.43,263700.0,26.6945,26.6993,26.6016,26.6065,263700.0
2013-03-12 11:30:00,54.42,54.58,54.38,54.55,72400.0,26.6016,26.6798,26.582,26.6651,72400.0
2013-03-12 12:00:00,54.55,54.59,54.36,54.38,76100.0,26.6651,26.6847,26.5722,26.582,76100.0
2013-03-12 12:30:00,54.39,54.45,54.35,54.44,92700.0,26.5869,26.6162,26.5674,26.6114,92700.0
2013-03-12 13:00:00,54.45,54.46,54.42,54.44,23900.0,26.6162,26.6211,26.6016,26.6114,23900.0
2013-03-12 13:30:00,54.44,54.47,54.34,54.36,41000.0,26.6114,26.626,26.5625,26.5722,41000.0
2013-03-12 14:00:00,54.37,54.38,54.19,54.2,131700.0,26.5771,26.582,26.4891,26.494,131700.0
2013-03-12 14:30:00,54.21,54.26,54.17,54.21,91100.0,26.4989,26.5234,26.4794,26.4989,91100.0
2013-03-12 15:00:00,54.21,54.4,54.19,54.3,162500.0,26.4989,26.5918,26.4891,26.5429,162500.0
2013-03-12 15:30:00,54.3,54.34,54.28,54.34,211400.0,26.5429,26.5625,26.5331,26.5625,211400.0
2013-03-13 09:30:00,53.99,54.04,53.86,53.94,301400.0,26.3914,26.4158,26.3278,26.3669,301400.0
2013-03-13 10:00:00,53.94,54.04,53.86,53.94,151400.0,26.3669,26.4158,26.3278,26.3669,151400.0
2013-03-13 10:30:00,53.94,54.13,53.93,54.08,85500.0,26.3669,26.4598,26.3621,26.4354,85500.0
2013-03-13 11:00:00,54.09,54.17,54.06,54.12,59700.0,26.4403,26.4794,26.4256,26.4549,59700.0
2013-03-13 11:30:00,54.12,54.2,54.11,54.15,90900.0,26.4549,26.494,26.45,26.4696,90900.0
2013-03-13 12:00:00,54.16,54.32,54.14,54.31,36100.0,26.4745,26.5527,26.4647,26.5478,36100.0
2013-03-13 12:30:00,54.31,54.33,54.25,54.27,67700.0,26.5478,26.5576,26.5185,26.5283,67700.0
2013-03-13 13:00:00,54.27,54.35,54.25,54.33,35300.0,26.5283,26.5674,26.5185,26.5576,35300.0
2013-03-13 13:30:00,54.32,54.35,54.29,54.29,41300.0,26.5527,26.5674,26.538,26.538,41300.0
2013-03-13 14:00:00,54.29,54.31,54.18,54.2,40500.0,26.538,26.5478,26.4843,26.494,40500.0
2013-03-13 14:30:00,54.2,54.27,54.2,54.23,25300.0,26.494,26.5283,26.494,26.5087,25300.0
2013-03-13 15:00:00,54.23,54.27,54.2,54.25,63500.0,26.5087,26.5283,26.494,26.5185,63500.0
2013-03-13 15:30:00,54.25,54.28,54.21,54.23,115800.0,26.5185,26.5331,26.4989,26.5087,115800.0
2013-03-14 09:30:00,55.24,55.43,55.1,55.37,241900.0,27.0024,27.0953,26.934,27.066,241900.0
2013-03-14 10:00:00,55.37,55.39,55.17,55.36,209600.0,27.066,27.0757,26.9682,27.0611,209600.0
2013-03-14 10:30:00,55.36,55.48,55.36,55.44,109800.0,27.0611,27.1197,27.0611,27.1002,109800.0
2013-03-14 11:00:00,55.44,55.53,55.42,55.44,95300.0,27.1002,27.1442,27.0904,27.1002,95300.0
2013-03-14 11:30:00,55.43,55.69,55.38,55.69,158800.0,27.0953,27.2224,27.0708,27.2224,158800.0
2013-03-14 12:00:00,55.68,55.86,55.65,55.86,108100.0,27.2175,27.3055,27.2028,27.3055,108100.0
2013-03-14 12:30:00,55.86,55.87,55.7,55.72,111000.0,27.3055,27.3104,27.2273,27.237,111000.0
2013-03-14 13:00:00,55.73,55.76,55.66,55.73,109800.0,27.2419,27.2566,27.2077,27.2419,109800.0
2013-03-14 13:30:00,55.72,55.78,55.68,55.68,70100.0,27.237,27.2664,27.2175,27.2175,70100.0
2013-03-14 14:00:00,55.67,55.69,55.61,55.66,147300.0,27.2126,27.2224,27.1833,27.2077,147300.0
2013-03-14 14:30:00,55.66,55.71,55.65,55.68,66900.0,27.2077,27.2322,27.2028,27.2175,66900.0
2013-03-14 15:00:00,55.69,55.73,55.66,55.67,87700.0,27.2224,27.2419,27.2077,27.2126,87700.0
2013-03-14 15:30:00,55.66,55.78,55.66,55.72,355000.0,27.2077,27.2664,27.2077,27.237,355000.0
2013-03-15 09:30:00,55.02,55.09,54.86,54.87,163700.0,26.8949,26.9291,26.8167,26.8215,163700.0
2013-03-15 10:00:00,54.86,54.98,54.81,54.89,149100.0,26.8167,26.8753,26.7922,26.8313,149100.0
2013-03-15 10:30:00,54.88,54.9,54.71,54.73,124900.0,26.8264,26.8362,26.7433,26.7531,124900.0
2013-03-15 11:00:00,54.73,54.83,54.7,54.81,93400.0,26.7531,26.802,26.7384,26.7922,93400.0
2013-03-15 11:30:00,54.81,54.85,54.71,54.75,68800.0,26.7922,26.8118,26.7433,26.7629,68800.0
2013-03-15 12:00:00,54.75,54.77,54.7,54.73,87000.0,26.7629,26.7727,26.7384,26.7531,87000.0
2013-03-15 12:30:00,54.72,54.73,54.48,54.59,366400.0,26.7482,26.7531,26.6309,26.6847,366400.0
2013-03-15 13:00:00,54.59,54.63,54.51,54.52,114500.0,26.6847,26.7042,26.6456,26.6505,114500.0
2013-03-15 13:30:00,54.52,54.54,54.46,54.47,98800.0,26.6505,26.6602,26.6211,26.626,98800.0
2013-03-15 14:00:00,54.46,54.48,54.36,54.38,154900.0,26.6211,26.6309,26.5722,26.582,154900.0
2013-03-15 14:30:00,54.38,54.44,54.34,54.41,158600.0,26.582,26.6114,26.5625,26.5967,158600.0
2013-03-15 15:00:00,54.41,54.49,54.4,54.44,153500.0,26.5967,26.6358,26.5918,26.6114,153500.0
2013-03-15 15:30:00,54.44,54.55,54.43,54.53,336800.0,26.6114,26.6651,26.6065,26.6553,336800.0
2013-03-18 09:30:00,54.37,54.44,54.32,54.39,215000.0,26.5771,26.6114,26.5527,26.5869,215000.0
2013-03-18 10:00:00,54.39,54.46,54.33,54.46,119700.0,26.5869,26.6211,26.5576,26.6211,119700.0
2013-03-18 10:30:00,54.46,54.49,54.37,54.4,129400.0,26.6211,26.6358,26.5771,26.5918,129400.0
2013-03-18 11:00:00,54.39,54.56,54.37,54.53,123900.0,26.5869,26.67,26.5771,26.6553,123900.0
2013-03-18 11:30:00,54.54,54.54,54.37,54.43,65300.0,26.6602,26.6602,26.5771,26.6065,65300.0
2013-03-18 12:00:00,54.43,54.69,54.43,54.59,88500.0,26.6065,26.7336,26.6065,26.6847,88500.0
2013-03-18 12:30:00,54.59,54.59,54.46,54.52,45700.0,26.6847,26.6847,26.6211,26.6505,45700.0
2013-03-18 13:00:00,54.51,54.58,54.5,54.53,67300.0,26.6456,26.6798,26.6407,26.6553,67300.0
2013-03-18 13:30:00,54.53,54.55,54.47,54.48,80800.0,26.6553,26.6651,26.626,26.6309,80800.0
2013-03-18 14:00:00,54.48,54.6,54.48,54.6,61600.0,26.6309,26.6896,26.6309,26.6896,61600.0
2013-03-18 14:30:00,54.6,54.62,54.48,54.48,71900.0,26.6896,26.6993,26.6309,26.6309,71900.0
2013-03-18 15:00:00,54.48,54.55,54.38,54.4,118600.0,26.6309,26.6651,26.582,26.5918,118600.0
2013-03-18 15:30:00,54.4,54.42,54.3,54.42,244300.0,26.5918,26.6016,26.5429,26.6016,244300.0
2013-03-19 09:30:00,54.78,54.86,54.7,54.72,272200.0,26.7776,26.8167,26.7384,26.7482,272200.0
2013-03-19 10:00:00,54.72,54.75,54.44,54.46,215100.0,26.7482,26.7629,26.6114,26.6211,215100.0
2013-03-19 10:30:00,54.45,54.54,54.38,54.43,237800.0,26.6162,26.6602,26.582,26.6065,237800.0
2013-03-19 11:00:00,54.44,54.54,54.32,54.46,151200.0,26.6114,26.6602,26.5527,26.6211,151200.0
2013-03-19 11:30:00,54.45,54.48,54.0,54.0,185700.0,26.6162,26.6309,26.3963,26.3963,185700.0
2013-03-19 12:00:00,54.0,54.36,53.93,54.32,219100.0,26.3963,26.5722,26.3621,26.5527,219100.0
2013-03-19 12:30:00,54.3,54.3,54.12,54.16,89100.0,26.5429,26.5429,26.4549,26.4745,89100.0
2013-03-19 13:00:00,54.16,54.18,53.96,54.01,74800.0,26.4745,26.4843,26.3767,26.4012,74800.0
2013-03-19 13:30:00,54.0,54.14,53.96,54.12,118900.0,26.3963,26.4647,26.3767,26.4549,118900.0
2013-03-19 14:00:00,54.11,54.19,53.98,54.13,92200.0,26.45,26.4891,26.3865,26.4598,92200.0
2013-03-19 14:30:00,54.13,54.23,54.04,54.05,101500.0,26.4598,26.5087,26.4158,26.4207,101500.0
2013-03-19 15:00:00,54.05,54.29,54.02,54.1,159000.0,26.4207,26.538,26.406,26.4452,159000.0
2013-03-19 15:30:00,54.1,54.21,54.02,54.21,341600.0,26.4452,26.4989,26.406,26.4989,341600.0
2013-03-20 09:30:00,54.49,54.52,54.27,54.3,268900.0,27.0807,27.0956,26.9714,26.9863,268900.0
2013-03-20 10:00:00,54.31,54.46,54.25,54.32,238500.0,26.9913,27.0658,26.9614,26.9962,238500.0
2013-03-20 10:30:00,54.31,54.31,54.03,54.08,152300.0,26.9913,26.9913,26.8521,26.8769,152300.0
2013-03-20 11:00:00,54.09,54.1,53.86,53.93,120400.0,26.8819,26.8869,26.7676,26.8024,120400.0
2013-03-20 11:30:00,53.93,53.93,53.81,53.83,95900.0,26.8024,26.8024,26.7428,26.7527,95900.0
2013-03-20 12:00:00,53.84,54.15,53.79,54.15,112500.0,26.7577,26.9117,26.7328,26.9117,112500.0
2013-03-20 12:30:00,54.14,54.14,53.86,53.86,145800.0,26.9068,26.9068,26.7676,26.7676,145800.0
2013-03-20 13:00:00,53.84,53.87,53.8,53.8,48600.0,26.7577,26.7726,26.7378,26.7378,48600.0
2013-03-20 13:30:00,53.8,53.81,53.67,53.68,124900.0,26.7378,26.7428,26.6732,26.6782,124900.0
2013-03-20 14:00:00,53.69,53.85,53.64,53.82,104900.0,26.6831,26.7626,26.6583,26.7477,104900.0
2013-03-20 14:30:00,53.81,53.82,53.73,53.77,129200.0,26.7428,26.7477,26.703,26.7229,129200.0
2013-03-20 15:00:00,53.77,53.86,53.75,53.83,95500.0,26.7229,26.7676,26.7129,26.7527,95500.0
2013-03-20 15:30:00,53.82,53.89,53.79,53.89,268100.0,26.7477,26.7825,26.7328,26.7825,268100.0
2013-03-21 09:30:00,53.28,53.44,53.27,53.44,167600.0,26.4794,26.5589,26.4744,26.5589,167600.0
2013-03-21 10:00:00,53.42,53.44,53.22,53.36,108200.0,26.5489,26.5589,26.4495,26.5191,108200.0
2013-03-21 10:30:00,53.35,53.51,53.32,53.41,108700.0,26.5142,26.5937,26.4992,26.544,108700.0
2013-03-21 11:00:00,53.41,53.64,53.36,53.59,98400.0,26.544,26.6583,26.5191,26.6334,98400.0
2013-03-21 11:30:00,53.59,53.83,53.56,53.72,136600.0,26.6334,26.7527,26.6185,26.698,136600.0
2013-03-21 12:00:00,53.72,53.74,53.44,53.49,86700.0,26.698,26.708,26.5589,26.5837,86700.0
2013-03-21 12:30:00,53.5,53.52,53.33,53.35,113600.0,26.5887,26.5986,26.5042,26.5142,113600.0
2013-03-21 13:00:00,53.35,53.4,53.24,53.24,66400.0,26.5142,26.539,26.4595,26.4595,66400.0
2013-03-21 13:30:00,53.25,53.27,53.2,53.25,61800.0,26.4645,26.4744,26.4396,26.4645,61800.0
2013-03-21 14:00:00,53.25,53.33,53.14,53.26,108000.0,26.4645,26.5042,26.4098,26.4694,108000.0
2013-03-21 14:30:00,53.27,53.31,53.24,53.28,63100.0,26.4744,26.4943,26.4595,26.4794,63100.0
2013-03-21 15:00:00,53.28,53.35,53.23,53.33,130500.0,26.4794,26.5142,26.4545,26.5042,130500.0
2013-03-21 15:30:00,53.33,53.33,53.24,53.3,305800.0,26.5042,26.5042,26.4595,26.4893,305800.0
2013-03-22 09:30:00,53.52,53.65,53.52,53.59,121400.0,26.5986,26.6632,26.5986,26.6334,121400.0
2013-03-22 10:00:00,53.6,53.85,53.6,53.67,241900.0,26.6384,26.7626,26.6384,26.6732,241900.0
2013-03-22 10:30:00,53.67,53.67,53.52,53.6,102700.0,26.6732,26.6732,26.5986,26.6384,102700.0
2013-03-22 11:00:00,53.59,53.63,53.52,53.59,105600.0,26.6334,26.6533,26.5986,26.6334,105600.0
2013-03-22 11:30:00,53.59,53.69,53.56,53.63,87200.0,26.6334,26.6831,26.6185,26.6533,87200.0
2013-03-22 12:00:00,53.64,53.69,53.48,53.53,93200.0,26.6583,26.6831,26.5788,26.6036,93200.0
2013-03-22 12:30:00,53.53,53.53,53.34,53.42,183400.0,26.6036,26.6036,26.5092,26.5489,183400.0
2013-03-22 13:00:00,53.42,53.46,53.25,53.38,143900.0,26.5489,26.5688,26.4645,26.5291,143900.0
2013-03-22 13:30:00,53.39,53.41,53.29,53.31,56300.0,26.534,26.544,26.4843,26.4943,56300.0
2013-03-22 14:00:00,53.31,53.36,53.28,53.36,70000.0,26.4943,26.5191,26.4794,26.5191,70000.0
2013-03-22 14:30:00,53.36,53.38,53.33,53.36,38900.0,26.5191,26.5291,26.5042,26.5191,38900.0
2013-03-22 15:00:00,53.36,53.42,53.34,53.37,56300.0,26.5191,26.5489,26.5092,26.5241,56300.0
2013-03-22 15:30:00,53.37,53.48,53.36,53.47,143200.0,26.5241,26.5788,26.5191,26.5738,143200.0
2013-03-25 09:30:00,53.63,53.69,53.5,53.68,102400.0,26.6533,26.6831,26.5887,26.6782,102400.0
2013-03-25 10:00:00,53.69,53.7,53.37,53.38,111400.0,26.6831,26.6881,26.5241,26.5291,111400.0
2013-03-25 10:30:00,53.36,53.42,53.0,53.03,165800.0,26.5191,26.5489,26.3402,26.3551,165800.0
2013-03-25 11:00:00,53.02,53.03,52.7,52.71,269600.0,26.3501,26.3551,26.1911,26.1961,269600.0
2013-03-25 11:30:00,52.7,53.13,52.7,52.95,148500.0,26.1911,26.4048,26.1911,26.3154,148500.0
2013-03-25 12:00:00,52.95,53.01,52.8,52.9,126700.0,26.3154,26.3452,26.2408,26.2905,126700.0
2013-03-25 12:30:00,52.91,52.91,52.66,52.66,113000.0,26.2955,26.2955,26.1712,26.1712,113000.0
2013-03-25 13:00:00,52.65,52.77,52.55,52.72,98400.0,26.1663,26.2259,26.1166,26.2011,98400.0
2013-03-25 13:30:00,52.73,52.84,52.57,52.77,130500.0,26.206,26.2607,26.1265,26.2259,130500.0
2013-03-25 14:00:00,52.77,52.84,52.7,52.73,84400.0,26.2259,26.2607,26.1911,26.206,84400.0
2013-03-25 14:30:00,52.73,52.77,52.7,52.74,76400.0,26.206,26.2259,26.1911,26.211,76400.0
2013-03-25 15:00:00,52.75,52.76,52.62,52.65,137100.0,26.216,26.2209,26.1514,26.1663,137100.0
2013-03-25 15:30:00,52.64,52.84,52.64,52.82,292500.0,26.1613,26.2607,26.1613,26.2507,292500.0
2013-03-26 09:30:00,53.16,53.22,53.08,53.19,219500.0,26.4197,26.4495,26.38,26.4346,219500.0
2013-03-26 10:00:00,53.19,53.29,53.11,53.29,137700.0,26.4346,26.4843,26.3949,26.4843,137700.0
2013-03-26 10:30:00,53.3,53.36,53.09,53.16,248900.0,26.4893,26.5191,26.3849,26.4197,248900.0
2013-03-26 11:00:00,53.16,53.28,53.1,53.13,111000.0,26.4197,26.4794,26.3899,26.4048,111000.0
2013-03-26 11:30:00,53.13,53.19,53.09,53.09,93600.0,26.4048,26.4346,26.3849,26.3849,93600.0
2013-03-26 12:00:00,53.09,53.12,52.93,53.06,126200.0,26.3849,26.3998,26.3054,26.37,126200.0
2013-03-26 12:30:00,53.05,53.07,52.95,52.97,114600.0,26.3651,26.375,26.3154,26.3253,114600.0
2013-03-26 13:00:00,52.97,53.0,52.93,52.99,81600.0,26.3253,26.3402,26.3054,26.3352,81600.0
2013-03-26 13:30:00,52.99,53.01,52.97,53.0,58200.0,26.3352,26.3452,26.3253,26.3402,58200.0
2013-03-26 14:00:00,53.0,53.06,53.0,53.05,73800.0,26.3402,26.37,26.3402,26.3651,73800.0
2013-03-26 14:30:00,53.05,53.08,53.02,53.07,81100.0,26.3651,26.38,26.3501,26.375,81100.0
2013-03-26 15:00:00,53.07,53.13,53.06,53.11,91700.0,26.375,26.4048,26.37,26.3949,91700.0
2013-03-26 15:30:00,53.11,53.21,53.11,53.2,325100.0,26.3949,26.4446,26.3949,26.4396,325100.0
2013-03-27 09:30:00,52.48,52.56,52.43,52.55,217000.0,26.0818,26.1215,26.0569,26.1166,217000.0
2013-03-27 10:00:00,52.55,52.73,52.5,52.68,165800.0,26.1166,26.206,26.0917,26.1812,165800.0
2013-03-27 10:30:00,52.69,52.73,52.59,52.59,115400.0,26.1861,26.206,26.1364,26.1364,115400.0
2013-03-27 11:00:00,52.6,52.82,52.58,52.77,105000.0,26.1414,26.2507,26.1315,26.2259,105000.0
2013-03-27 11:30:00,52.76,52.92,52.7,52.75,82900.0,26.2209,26.3004,26.1911,26.216,82900.0
2013-03-27 12:00:00,52.73,52.87,52.73,52.79,83900.0,26.206,26.2756,26.206,26.2358,83900.0
2013-03-27 12:30:00,52.8,52.8,52.71,52.74,78700.0,26.2408,26.2408,26.1961,26.211,78700.0
2013-03-27 13:00:00,52.74,52.75,52.65,52.71,53200.0,26.211,26.216,26.1663,26.1961,53200.0
2013-03-27 13:30:00,52.7,52.81,52.69,52.78,45100.0,26.1911,26.2458,26.1861,26.2309,45100.0
2013-03-27 14:00:00,52.78,52.87,52.78,52.82,56300.0,26.2309,26.2756,26.2309,26.2507,56300.0
2013-03-27 14:30:00,52.82,52.86,52.8,52.84,66400.0,26.2507,26.2706,26.2408,26.2607,66400.0
2013-03-27 15:00:00,52.84,52.91,52.83,52.9,105600.0,26.2607,26.2955,26.2557,26.2905,105600.0
2013-03-27 15:30:00,52.9,52.93,52.86,52.92,247700.0,26.2905,26.3054,26.2706,26.3004,247700.0
2013-03-28 09:30:00,53.5,53.56,53.24,53.24,147400.0,26.5887,26.6185,26.4595,26.4595,147400.0
2013-03-28 10:00:00,53.24,53.45,53.23,53.42,105200.0,26.4595,26.5638,26.4545,26.5489,105200.0
2013-03-28 10:30:00,53.43,53.62,53.33,53.55,78000.0,26.5539,26.6483,26.5042,26.6135,78000.0
2013-03-28 11:00:00,53.56,53.57,53.33,53.47,64900.0,26.6185,26.6235,26.5042,26.5738,64900.0
2013-03-28 11:30:00,53.47,53.61,53.46,53.51,97300.0,26.5738,26.6434,26.5688,26.5937,97300.0
2013-03-28 12:00:00,53.49,53.51,53.31,53.35,65900.0,26.5837,26.5937,26.4943,26.5142,65900.0
2013-03-28 12:30:00,53.35,53.44,53.29,53.43,97800.0,26.5142,26.5589,26.4843,26.5539,97800.0
2013-03-28 13:00:00,53.43,53.43,53.33,53.34,33900.0,26.5539,26.5539,26.5042,26.5092,33900.0
2013-03-28 13:30:00,53.35,53.38,53.32,53.38,53700.0,26.5142,26.5291,26.4992,26.5291,53700.0
2013-03-28 14:00:00,53.38,53.41,53.37,53.39,64300.0,26.5291,26.544,26.5241,26.534,64300.0
2013-03-28 14:30:00,53.39,53.46,53.38,53.46,28700.0,26.534,26.5688,26.5291,26.5688,28700.0
2013-03-28 15:00:00,53.46,53.48,53.4,53.44,132700.0,26.5688,26.5788,26.539,26.5589,132700.0
2013-03-28 15:30:00,53.44,53.48,53.32,53.35,365600.0,26.5589,26.5788,26.4992,26.5142,365600.0
2013-04-01 09:30:00,53.35,53.54,53.35,53.42,58300.0,26.5142,26.6086,26.5142,26.5489,58300.0
2013-04-01 10:00:00,53.43,53.43,53.28,53.38,78200.0,26.5539,26.5539,26.4794,26.5291,78200.0
2013-04-01 10:30:00,53.37,53.37,53.19,53.22,70500.0,26.5241,26.5241,26.4346,26.4495,70500.0
2013-04-01 11:00:00,53.21,53.22,53.1,53.17,58000.0,26.4446,26.4495,26.3899,26.4247,58000.0
2013-04-01 11:30:00,53.16,53.19,53.13,53.16,27200.0,26.4197,26.4346,26.4048,26.4197,27200.0
2013-04-01 12:00:00,53.16,53.16,52.99,53.05,73800.0,26.4197,26.4197,26.3352,26.3651,73800.0
2013-04-01 12:30:00,53.05,53.13,53.01,53.12,50500.0,26.3651,26.4048,26.3452,26.3998,50500.0
2013-04-01 13:00:00,53.13,53.21,53.12,53.18,30400.0,26.4048,26.4446,26.3998,26.4297,30400.0
2013-04-01 13:30:00,53.18,53.19,53.09,53.12,52900.0,26.4297,26.4346,26.3849,26.3998,52900.0
2013-04-01 14:00:00,53.13,53.17,53.1,53.11,58200.0,26.4048,26.4247,26.3899,26.3949,58200.0
2013-04-01 14:30:00,53.11,53.12,53.03,53.06,51700.0,26.3949,26.3998,26.3551,26.37,51700.0
2013-04-01 15:00:00,53.05,53.12,52.99,53.04,53600.0,26.3651,26.3998,26.3352,26.3601,53600.0
2013-04-01 15:30:00,53.03,53.1,52.96,53.08,143600.0,26.3551,26.3899,26.3203,26.38,143600.0
2013-04-02 09:30:00,53.58,53.66,53.43,53.66,181400.0,26.6285,26.6682,26.5539,26.6682,181400.0
2013-04-02 10:00:00,53.66,53.7,53.52,53.59,53300.0,26.6682,26.6881,26.5986,26.6334,53300.0
2013-04-02 10:30:00,53.59,53.85,53.48,53.74,175800.0,26.6334,26.7626,26.5788,26.708,175800.0
2013-04-02 11:00:00,53.75,53.86,53.7,53.76,112300.0,26.7129,26.7676,26.6881,26.7179,112300.0
2013-04-02 11:30:00,53.76,53.79,53.68,53.71,74900.0,26.7179,26.7328,26.6782,26.6931,74900.0
2013-04-02 12:00:00,53.72,53.73,53.67,53.69,64800.0,26.698,26.703,26.6732,26.6831,64800.0
2013-04-02 12:30:00,53.69,53.71,53.65,53.67,26300.0,26.6831,26.6931,26.6632,26.6732,26300.0
2013-04-02 13:00:00,53.68,53.78,53.67,53.74,76500.0,26.6782,26.7279,26.6732,26.708,76500.0
2013-04-02 13:30:00,53.73,53.84,53.73,53.82,45200.0,26.703,26.7577,26.703,26.7477,45200.0
2013-04-02 14:00:00,53.81,53.84,53.71,53.75,142200.0,26.7428,26.7577,26.6931,26.7129,142200.0
2013-04-02 14:30:00,53.74,53.77,53.67,53.7,87300.0,26.708,26.7229,26.6732,26.6881,87300.0
2013-04-02 15:00:00,53.7,53.71,53.61,53.65,117500.0,26.6881,26.6931,26.6434,26.6632,117500.0
2013-04-02 15:30:00,53.65,53.69,53.58,53.69,201500.0,26.6632,26.6831,26.6285,26.6831,201500.0
2013-04-03 09:30:00,53.58,53.64,53.42,53.49,86000.0,26.6285,26.6583,26.5489,26.5837,86000.0
2013-04-03 10:00:00,53.49,53.53,53.24,53.28,83500.0,26.5837,26.6036,26.4595,26.4794,83500.0
2013-04-03 10:30:00,53.28,53.42,53.17,53.21,80600.0,26.4794,26.5489,26.4247,26.4446,80600.0
2013-04-03 11:00:00,53.21,53.33,53.15,53.31,104600.0,26.4446,26.5042,26.4148,26.4943,104600.0
2013-04-03 11:30:00,53.3,53.3,53.16,53.25,52000.0,26.4893,26.4893,26.4197,26.4645,52000.0
2013-04-03 12:00:00,53.25,53.26,53.13,53.13,42000.0,26.4645,26.4694,26.4048,26.4048,42000.0
2013-04-03 12:30:00,53.13,53.19,53.07,53.11,46800.0,26.4048,26.4346,26.375,26.3949,46800.0
2013-04-03 13:00:00,53.1,53.12,53.03,53.03,41800.0,26.3899,26.3998,26.3551,26.3551,41800.0
2013-04-03 13:30:00,53.06,53.07,53.01,53.01,41200.0,26.37,26.375,26.3452,26.3452,41200.0
2013-04-03 14:00:00,53.0,53.05,52.96,52.96,87300.0,26.3402,26.3651,26.3203,26.3203,87300.0
2013-04-03 14:30:00,52.96,53.07,52.95,53.0,60100.0,26.3203,26.375,26.3154,26.3402,60100.0
2013-04-03 15:00:00,53.01,53.04,52.96,52.97,62100.0,26.3452,26.3601,26.3203,26.3253,62100.0
2013-04-03 15:30:00,52.96,52.99,52.83,52.91,217800.0,26.3203,26.3352,26.2557,26.2955,217800.0
2013-04-04 09:30:00,52.77,53.07,52.74,52.91,99800.0,26.2259,26.375,26.211,26.2955,99800.0
2013-04-04 10:00:00,52.91,53.1,52.64,52.66,87300.0,26.2955,26.3899,26.1613,26.1712,87300.0
2013-04-04 10:30:00,52.66,52.9,52.66,52.82,87700.0,26.1712,26.2905,26.1712,26.2507,87700.0
2013-04-04 11:00:00,52.82,52.96,52.78,52.94,91100.0,26.2507,26.3203,26.2309,26.3104,91100.0
2013-04-04 11:30:00,52.92,52.95,52.71,52.74,198000.0,26.3004,26.3154,26.1961,26.211,198000.0
2013-04-04 12:00:00,52.73,52.73,52.61,52.64,79100.0,26.206,26.206,26.1464,26.1613,79100.0
2013-04-04 12:30:00,52.63,52.7,52.62,52.68,43000.0,26.1563,26.1911,26.1514,26.1812,43000.0
2013-04-04 13:00:00,52.67,52.72,52.61,52.71,61600.0,26.1762,26.2011,26.1464,26.1961,61600.0
2013-04-04 13:30:00,52.71,52.81,52.69,52.74,58400.0,26.1961,26.2458,26.1861,26.211,58400.0
2013-04-04 14:00:00,52.73,52.85,52.71,52.84,55700.0,26.206,26.2657,26.1961,26.2607,55700.0
2013-04-04 14:30:00,52.83,52.85,52.76,52.76,119100.0,26.2557,26.2657,26.2209,26.2209,119100.0
2013-04-04 15:00:00,52.76,52.81,52.75,52.78,63900.0,26.2209,26.2458,26.216,26.2309,63900.0
2013-04-04 15:30:00,52.78,52.92,52.78,52.91,156800.0,26.2309,26.3004,26.2309,26.2955,156800.0
2013-04-05 09:30:00,52.07,52.13,51.83,51.88,174900.0,25.878,25.9078,25.7587,25.7836,174900.0
2013-04-05 10:00:00,51.87,52.11,51.82,52.09,156200.0,25.7786,25.8979,25.7538,25.8879,156200.0
2013-04-05 10:30:00,52.1,52.35,52.02,52.29,148800.0,25.8929,26.0172,25.8532,25.9873,148800.0
2013-04-05 11:00:00,52.29,52.41,52.26,52.34,147200.0,25.9873,26.047,25.9724,26.0122,147200.0
2013-04-05 11:30:00,52.33,52.4,52.22,52.22,112000.0,26.0072,26.042,25.9526,25.9526,112000.0
2013-04-05 12:00:00,52.22,52.29,52.19,52.28,81600.0,25.9526,25.9873,25.9376,25.9824,81600.0
2013-04-05 12:30:00,52.29,52.39,52.28,52.35,36500.0,25.9873,26.037,25.9824,26.0172,36500.0
2013-04-05 13:00:00,52.35,52.45,52.33,52.44,39300.0,26.0172,26.0669,26.0072,26.0619,39300.0
2013-04-05 13:30:00,52.45,52.46,52.38,52.39,33600.0,26.0669,26.0718,26.0321,26.037,33600.0
2013-04-05 14:00:00,52.38,52.42,52.35,52.41,38000.0,26.0321,26.052,26.0172,26.047,38000.0
2013-04-05 14:30:00,52.41,52.45,52.38,52.4,99500.0,26.047,26.0669,26.0321,26.042,99500.0
2013-04-05 15:00:00,52.4,52.4,52.32,52.34,115300.0,26.042,26.042,26.0023,26.0122,115300.0
2013-04-05 15:30:00,52.34,52.59,52.33,52.53,266000.0,26.0122,26.1364,26.0072,26.1066,266000.0
2013-04-08 09:30:00,51.9,52.03,51.81,51.96,256000.0,25.7935,25.8581,25.7488,25.8233,256000.0
2013-04-08 10:00:00,51.96,51.96,51.86,51.96,133500.0,25.8233,25.8233,25.7736,25.8233,133500.0
2013-04-08 10:30:00,51.97,52.02,51.88,52.0,245500.0,25.8283,25.8532,25.7836,25.8432,245500.0
2013-04-08 11:00:00,52.0,52.0,51.85,51.9,138500.0,25.8432,25.8432,25.7687,25.7935,138500.0
2013-04-08 11:30:00,51.91,52.0,51.89,51.97,85800.0,25.7985,25.8432,25.7886,25.8283,85800.0
2013-04-08 12:00:00,51.98,52.07,51.96,52.06,62300.0,25.8333,25.878,25.8233,25.873,62300.0
2013-04-08 12:30:00,52.07,52.13,52.07,52.12,37000.0,25.878,25.9078,25.878,25.9029,37000.0
2013-04-08 13:00:00,52.12,52.14,52.08,52.08,57600.0,25.9029,25.9128,25.883,25.883,57600.0
2013-04-08 13:30:00,52.08,52.19,52.07,52.18,57100.0,25.883,25.9376,25.878,25.9327,57100.0
2013-04-08 14:00:00,52.19,52.27,52.17,52.18,63700.0,25.9376,25.9774,25.9277,25.9327,63700.0
2013-04-08 14:30:00,52.18,52.24,52.17,52.18,81300.0,25.9327,25.9625,25.9277,25.9327,81300.0
2013-04-08 15:00:00,52.18,52.23,52.17,52.21,93300.0,25.9327,25.9575,25.9277,25.9476,93300.0
2013-04-08 15:30:00,52.21,52.29,52.18,52.28,191900.0,25.9476,25.9873,25.9327,25.9824,191900.0
2013-04-09 09:30:00,52.28,52.44,52.25,52.29,162200.0,25.9824,26.0619,25.9675,25.9873,162200.0
2013-04-09 10:00:00,52.29,52.44,52.29,52.43,109100.0,25.9873,26.0619,25.9873,26.0569,109100.0
2013-04-09 10:30:00,52.44,52.49,52.25,52.36,148400.0,26.0619,26.0867,25.9675,26.0221,148400.0
2013-04-09 11:00:00,52.37,52.47,52.33,52.45,114700.0,26.0271,26.0768,26.0072,26.0669,114700.0
2013-04-09 11:30:00,52.47,52.53,52.44,52.52,83000.0,26.0768,26.1066,26.0619,26.1017,83000.0
2013-04-09 12:00:00,52.52,52.59,52.49,52.58,66300.0,26.1017,26.1364,26.0867,26.1315,66300.0
2013-04-09 12:30:00,52.59,52.66,52.59,52.61,77400.0,26.1364,26.1712,26.1364,26.1464,77400.0
2013-04-09 13:00:00,52.62,52.74,52.6,52.73,76700.0,26.1514,26.211,26.1414,26.206,76700.0
2013-04-09 13:30:00,52.73,52.78,52.73,52.74,43900.0,26.206,26.2309,26.206,26.211,43900.0
2013-04-09 14:00:00,52.74,52.81,52.74,52.78,40900.0,26.211,26.2458,26.211,26.2309,40900.0
2013-04-09 14:30:00,52.79,52.87,52.78,52.81,66300.0,26.2358,26.2756,26.2309,26.2458,66300.0
2013-04-09 15:00:00,52.82,52.84,52.73,52.75,73300.0,26.2507,26.2607,26.206,26.216,73300.0
2013-04-09 15:30:00,52.76,52.76,52.6,52.62,156200.0,26.2209,26.2209,26.1414,26.1514,156200.0
2013-04-10 09:30:00,52.85,53.21,52.85,53.19,212700.0,26.2657,26.4446,26.2657,26.4346,212700.0
2013-04-10 10:00:00,53.19,53.23,53.07,53.08,156200.0,26.4346,26.4545,26.375,26.38,156200.0
2013-04-10 10:30:00,53.08,53.22,53.03,53.21,125000.0,26.38,26.4495,26.3551,26.4446,125000.0
2013-04-10 11:00:00,53.22,53.26,53.14,53.15,90000.0,26.4495,26.4694,26.4098,26.4148,90000.0
2013-04-10 11:30:00,53.17,53.18,53.04,53.06,124300.0,26.4247,26.4297,26.3601,26.37,124300.0
2013-04-10 12:00:00,53.05,53.06,52.99,53.0,76800.0,26.3651,26.37,26.3352,26.3402,76800.0
2013-04-10 12:30:00,53.0,53.11,52.98,53.1,50800.0,26.3402,26.3949,26.3303,26.3899,50800.0
2013-04-10 13:00:00,53.11,53.13,53.08,53.12,27000.0,26.3949,26.4048,26.38,26.3998,27000.0
2013-04-10 13:30:00,53.11,53.14,53.07,53.09,39400.0,26.3949,26.4098,26.375,26.3849,39400.0
2013-04-10 14:00:00,53.09,53.16,53.08,53.09,45200.0,26.3849,26.4197,26.38,26.3849,45200.0
2013-04-10 14:30:00,53.09,53.11,53.05,53.1,57500.0,26.3849,26.3949,26.3651,26.3899,57500.0
2013-04-10 15:00:00,53.1,53.11,53.03,53.1,56100.0,26.3899,26.3949,26.3551,26.3899,56100.0
2013-04-10 15:30:00,53.09,53.14,53.03,53.04,122400.0,26.3849,26.4098,26.3551,26.3601,122400.0
2013-04-11 09:30:00,53.31,53.33,53.18,53.27,73800.0,26.4943,26.5042,26.4297,26.4744,73800.0
2013-04-11 10:00:00,53.28,53.43,53.27,53.41,69700.0,26.4794,26.5539,26.4744,26.544,69700.0
2013-04-11 10:30:00,53.41,53.48,53.38,53.46,69700.0,26.544,26.5788,26.5291,26.5688,69700.0
2013-04-11 11:00:00,53.46,53.53,53.37,53.37,93300.0,26.5688,26.6036,26.5241,26.5241,93300.0
2013-04-11 11:30:00,53.36,53.4,53.31,53.38,74200.0,26.5191,26.539,26.4943,26.5291,74200.0
2013-04-11 12:00:00,53.39,53.39,53.34,53.36,25100.0,26.534,26.534,26.5092,26.5191,25100.0
2013-04-11 12:30:00,53.36,53.4,53.28,53.32,56600.0,26.5191,26.539,26.4794,26.4992,56600.0
2013-04-11 13:00:00,53.32,53.37,53.28,53.35,39500.0,26.4992,26.5241,26.4794,26.5142,39500.0
2013-04-11 13:30:00,53.35,53.4,53.24,53.24,37300.0,26.5142,26.539,26.4595,26.4595,37300.0
2013-04-11 14:00:00,53.25,53.27,53.22,53.27,31500.0,26.4645,26.4744,26.4495,26.4744,31500.0
2013-04-11 14:30:00,53.27,53.32,53.24,53.3,53400.0,26.4744,26.4992,26.4595,26.4893,53400.0
2013-04-11 15:00:00,53.3,53.32,53.2,53.22,90500.0,26.4893,26.4992,26.4396,26.4495,90500.0
2013-04-11 15:30:00,53.22,53.25,53.16,53.23,163600.0,26.4495,26.4645,26.4197,26.4545,163600.0
2013-04-12 09:30:00,52.76,52.9,52.63,52.74,93100.0,26.2209,26.2905,26.1563,26.211,93100.0
2013-04-12 10:00:00,52.74,52.83,52.65,52.71,80500.0,26.211,26.2557,26.1663,26.1961,80500.0
2013-04-12 10:30:00,52.73,52.84,52.69,52.79,84500.0,26.206,26.2607,26.1861,26.2358,84500.0
2013-04-12 11:00:00,52.78,52.97,52.69,52.94,76300.0,26.2309,26.3253,26.1861,26.3104,76300.0
2013-04-12 11:30:00,52.94,52.96,52.9,52.94,60200.0,26.3104,26.3203,26.2905,26.3104,60200.0
2013-04-12 12:00:00,52.93,52.96,52.89,52.91,21600.0,26.3054,26.3203,26.2855,26.2955,21600.0
2013-04-12 12:30:00,52.9,53.02,52.9,53.01,32900.0,26.2905,26.3501,26.2905,26.3452,32900.0
2013-04-12 13:00:00,53.0,53.05,52.99,53.03,37400.0,26.3402,26.3651,26.3352,26.3551,37400.0
2013-04-12 13:30:00,53.03,53.09,53.02,53.05,24200.0,26.3551,26.3849,26.3501,26.3651,24200.0
2013-04-12 14:00:00,53.05,53.06,53.01,53.01,16100.0,26.3651,26.37,26.3452,26.3452,16100.0
2013-04-12 14:30:00,53.0,53.06,52.98,53.04,53400.0,26.3402,26.37,26.3303,26.3601,53400.0
2013-04-12 15:00:00,53.04,53.13,53.03,53.04,84500.0,26.3601,26.4048,26.3551,26.3601,84500.0
2013-04-12 15:30:00,53.04,53.11,53.03,53.08,81000.0,26.3601,26.3949,26.3551,26.38,81000.0
2013-04-15 09:30:00,52.2,52.29,52.19,52.24,143500.0,25.9426,25.9873,25.9376,25.9625,143500.0
2013-04-15 10:00:00,52.24,52.27,52.15,52.24,205800.0,25.9625,25.9774,25.9178,25.9625,205800.0
2013-04-15 10:30:00,52.25,52.39,52.21,52.32,108600.0,25.9675,26.037,25.9476,26.0023,108600.0
2013-04-15 11:00:00,52.31,52.34,52.19,52.25,64400.0,25.9973,26.0122,25.9376,25.9675,64400.0
2013-04-15 11:30:00,52.23,52.31,52.11,52.13,73700.0,25.9575,25.9973,25.8979,25.9078,73700.0
2013-04-15 12:00:00,52.13,52.19,52.06,52.15,54100.0,25.9078,25.9376,25.873,25.9178,54100.0
2013-04-15 12:30:00,52.16,52.16,51.98,52.0,43000.0,25.9227,25.9227,25.8333,25.8432,43000.0
2013-04-15 13:00:00,52.03,52.09,52.0,52.07,29000.0,25.8581,25.8879,25.8432,25.878,29000.0
2013-04-15 13:30:00,52.06,52.09,52.04,52.04,49200.0,25.873,25.8879,25.8631,25.8631,49200.0
2013-04-15 14:00:00,52.03,52.03,51.83,51.85,101800.0,25.8581,25.8581,25.7587,25.7687,101800.0
2013-04-15 14:30:00,51.85,51.94,51.61,51.63,311100.0,25.7687,25.8134,25.6494,25.6593,311100.0
2013-04-15 15:00:00,51.62,51.8,51.59,51.71,198800.0,25.6544,25.7438,25.6395,25.6991,198800.0
2013-04-15 15:30:00,51.72,51.78,51.6,51.62,261300.0,25.7041,25.7339,25.6444,25.6544,261300.0
2013-04-16 09:30:00,52.14,52.14,51.95,52.02,130500.0,25.9128,25.9128,25.8184,25.8532,130500.0
2013-04-16 10:00:00,52.01,52.05,51.94,51.97,81700.0,25.8482,25.8681,25.8134,25.8283,81700.0
2013-04-16 10:30:00,51.96,52.02,51.79,51.81,71000.0,25.8233,25.8532,25.7389,25.7488,71000.0
2013-04-16 11:00:00,51.8,51.97,51.75,51.87,81400.0,25.7438,25.8283,25.719,25.7786,81400.0
2013-04-16 11:30:00,51.89,51.98,51.87,51.96,76500.0,25.7886,25.8333,25.7786,25.8233,76500.0
2013-04-16 12:00:00,51.97,52.12,51.95,52.12,59300.0,25.8283,25.9029,25.8184,25.9029,59300.0
2013-04-16 12:30:00,52.11,52.21,52.09,52.19,77800.0,25.8979,25.9476,25.8879,25.9376,77800.0
2013-04-16 13:00:00,52.2,52.23,52.13,52.15,87200.0,25.9426,25.9575,25.9078,25.9178,87200.0
2013-04-16 13:30:00,52.16,52.26,52.15,52.25,87000.0,25.9227,25.9724,25.9178,25.9675,87000.0
2013-04-16 14:00:00,52.25,52.28,52.2,52.23,81900.0,25.9675,25.9824,25.9426,25.9575,81900.0
2013-04-16 14:30:00,52.23,52.24,52.15,52.17,52600.0,25.9575,25.9625,25.9178,25.9277,52600.0
2013-04-16 15:00:00,52.16,52.28,52.15,52.24,78300.0,25.9227,25.9824,25.9178,25.9625,78300.0
2013-04-16 15:30:00,52.23,52.29,52.21,52.24,188200.0,25.9575,25.9873,25.9476,25.9625,188200.0
2013-04-17 09:30:00,51.45,51.48,51.27,51.35,280700.0,25.5699,25.5848,25.4804,25.5202,280700.0
2013-04-17 10:00:00,51.33,51.43,51.12,51.24,169800.0,25.5102,25.5599,25.4059,25.4655,169800.0
2013-04-17 10:30:00,51.25,51.32,51.04,51.06,156900.0,25.4705,25.5053,25.3661,25.3761,156900.0
2013-04-17 11:00:00,51.05,51.24,51.02,51.16,206800.0,25.3711,25.4655,25.3562,25.4258,206800.0
2013-04-17 11:30:00,51.17,51.28,51.14,51.2,107000.0,25.4307,25.4854,25.4158,25.4456,107000.0
2013-04-17 12:00:00,51.2,51.25,51.03,51.03,91800.0,25.4456,25.4705,25.3611,25.3611,91800.0
2013-04-17 12:30:00,51.03,51.1,50.96,51.07,119400.0,25.3611,25.3959,25.3264,25.381,119400.0
2013-04-17 13:00:00,51.06,51.12,50.99,51.12,65200.0,25.3761,25.4059,25.3413,25.4059,65200.0
2013-04-17 13:30:00,51.12,51.26,51.1,51.24,46600.0,25.4059,25.4755,25.3959,25.4655,46600.0
2013-04-17 14:00:00,51.25,51.3,51.18,51.25,51600.0,25.4705,25.4953,25.4357,25.4705,51600.0
2013-04-17 14:30:00,51.25,51.27,51.16,51.23,56000.0,25.4705,25.4804,25.4258,25.4605,56000.0
2013-04-17 15:00:00,51.23,51.36,51.22,51.25,79400.0,25.4605,25.5252,25.4556,25.4705,79400.0
2013-04-17 15:30:00,51.26,51.32,51.15,51.26,165400.0,25.4755,25.5053,25.4208,25.4755,165400.0
2013-04-18 09:30:00,51.06,51.07,50.81,50.85,88800.0,25.3761,25.381,25.2518,25.2717,88800.0
2013-04-18 10:00:00,50.83,50.86,50.58,50.85,146300.0,25.2617,25.2767,25.1375,25.2717,146300.0
2013-04-18 10:30:00,50.87,51.04,50.73,50.8,155600.0,25.2816,25.3661,25.212,25.2468,155600.0
2013-04-18 11:00:00,50.8,50.81,50.66,50.66,126400.0,25.2468,25.2518,25.1773,25.1773,126400.0
2013-04-18 11:30:00,50.66,50.81,50.66,50.81,120900.0,25.1773,25.2518,25.1773,25.2518,120900.0
2013-04-18 12:00:00,50.83,50.84,50.72,50.78,73700.0,25.2617,25.2667,25.2071,25.2369,73700.0
2013-04-18 12:30:00,50.77,50.82,50.72,50.8,50600.0,25.2319,25.2568,25.2071,25.2468,50600.0
2013-04-18 13:00:00,50.8,50.89,50.79,50.89,44400.0,25.2468,25.2916,25.2419,25.2916,44400.0
2013-04-18 13:30:00,50.89,50.89,50.81,50.83,31200.0,25.2916,25.2916,25.2518,25.2617,31200.0
2013-04-18 14:00:00,50.82,50.83,50.7,50.79,43900.0,25.2568,25.2617,25.1971,25.2419,43900.0
2013-04-18 14:30:00,50.78,50.82,50.64,50.72,64400.0,25.2369,25.2568,25.1673,25.2071,64400.0
2013-04-18 15:00:00,50.72,50.8,50.69,50.8,99500.0,25.2071,25.2468,25.1922,25.2468,99500.0
2013-04-18 15:30:00,50.8,50.91,50.79,50.87,176000.0,25.2468,25.3015,25.2419,25.2816,176000.0
2013-04-19 09:30:00,51.73,51.87,51.65,51.73,178900.0,25.709,25.7786,25.6693,25.709,178900.0
2013-04-19 10:00:00,51.72,51.83,51.65,51.72,138200.0,25.7041,25.7587,25.6693,25.7041,138200.0
2013-04-19 10:30:00,51.73,51.75,51.6,51.68,101100.0,25.709,25.719,25.6444,25.6842,101100.0
2013-04-19 11:00:00,51.68,51.96,51.66,51.92,131300.0,25.6842,25.8233,25.6742,25.8035,131300.0
2013-04-19 11:30:00,51.92,51.94,51.79,51.8,74000.0,25.8035,25.8134,25.7389,25.7438,74000.0
2013-04-19 12:00:00,51.8,51.82,51.66,51.71,48600.0,25.7438,25.7538,25.6742,25.6991,48600.0
2013-04-19 12:30:00,51.71,51.8,51.7,51.78,56400.0,25.6991,25.7438,25.6941,25.7339,56400.0
2013-04-19 13:00:00,51.8,51.82,51.74,51.82,39000.0,25.7438,25.7538,25.714,25.7538,39000.0
2013-04-19 13:30:00,51.82,51.82,51.78,51.8,23100.0,25.7538,25.7538,25.7339,25.7438,23100.0
2013-04-19 14:00:00,51.8,51.86,51.78,51.83,46100.0,25.7438,25.7736,25.7339,25.7587,46100.0
2013-04-19 14:30:00,51.84,51.87,51.79,51.81,46300.0,25.7637,25.7786,25.7389,25.7488,46300.0
2013-04-19 15:00:00,51.81,51.86,51.78,51.85,64800.0,25.7488,25.7736,25.7339,25.7687,64800.0
2013-04-19 15:30:00,51.84,51.92,51.82,51.9,140700.0,25.7637,25.8035,25.7538,25.7935,140700.0
2013-04-22 09:30:00,52.15,52.26,51.9,52.05,102300.0,25.9178,25.9724,25.7935,25.8681,102300.0
2013-04-22 10:00:00,52.03,52.03,51.71,51.75,103700.0,25.8581,25.8581,25.6991,25.719,103700.0
2013-04-22 10:30:00,51.75,51.83,51.65,51.83,98600.0,25.719,25.7587,25.6693,25.7587,98600.0
2013-04-22 11:00:00,51.84,51.9,51.8,51.8,69200.0,25.7637,25.7935,25.7438,25.7438,69200.0
2013-04-22 11:30:00,51.81,52.06,51.8,52.01,118000.0,25.7488,25.873,25.7438,25.8482,118000.0
2013-04-22 12:00:00,52.01,52.13,52.01,52.12,63500.0,25.8482,25.9078,25.8482,25.9029,63500.0
2013-04-22 12:30:00,52.13,52.19,52.11,52.17,48300.0,25.9078,25.9376,25.8979,25.9277,48300.0
2013-04-22 13:00:00,52.16,52.25,52.16,52.25,61600.0,25.9227,25.9675,25.9227,25.9675,61600.0
2013-04-22 13:30:00,52.25,52.27,52.23,52.25,56300.0,25.9675,25.9774,25.9575,25.9675,56300.0
2013-04-22 14:00:00,52.25,52.34,52.24,52.32,62000.0,25.9675,26.0122,25.9625,26.0023,62000.0
2013-04-22 14:30:00,52.33,52.41,52.3,52.31,35400.0,26.0072,26.047,25.9923,25.9973,35400.0
2013-04-22 15:00:00,52.3,52.33,52.26,52.28,40000.0,25.9923,26.0072,25.9724,25.9824,40000.0
2013-04-22 15:30:00,52.28,52.3,52.17,52.21,120700.0,25.9824,25.9923,25.9277,25.9476,120700.0
2013-04-23 09:30:00,52.47,52.58,52.43,52.52,95600.0,26.0768,26.1315,26.0569,26.1017,95600.0
2013-04-23 10:00:00,52.52,52.72,52.49,52.69,92200.0,26.1017,26.2011,26.0867,26.1861,92200.0
2013-04-23 10:30:00,52.71,52.74,52.61,52.63,71500.0,26.1961,26.211,26.1464,26.1563,71500.0
2013-04-23 11:00:00,52.63,52.68,52.59,52.62,55800.0,26.1563,26.1812,26.1364,26.1514,55800.0
2013-04-23 11:30:00,52.61,52.62,52.55,52.57,53800.0,26.1464,26.1514,26.1166,26.1265,53800.0
2013-04-23 12:00:00,52.57,52.6,52.51,52.59,25700.0,26.1265,26.1414,26.0967,26.1364,25700.0
2013-04-23 12:30:00,52.6,52.63,52.55,52.6,27600.0,26.1414,26.1563,26.1166,26.1414,27600.0
2013-04-23 13:00:00,52.6,52.64,52.29,52.54,80400.0,26.1414,26.1613,25.9873,26.1116,80400.0
2013-04-23 13:30:00,52.53,52.6,52.53,52.58,24500.0,26.1066,26.1414,26.1066,26.1315,24500.0
2013-04-23 14:00:00,52.58,52.6,52.44,52.47,47100.0,26.1315,26.1414,26.0619,26.0768,47100.0
2013-04-23 14:30:00,52.42,52.55,52.4,52.54,56700.0,26.052,26.1166,26.042,26.1116,56700.0
2013-04-23 15:00:00,52.54,52.59,52.51,52.55,100700.0,26.1116,26.1364,26.0967,26.1166,100700.0
2013-04-23 15:30:00,52.55,52.57,52.46,52.54,142400.0,26.1166,26.1265,26.0718,26.1116,142400.0
2013-04-24 09:30:00,52.97,53.14,52.94,53.08,104300.0,26.3253,26.4098,26.3104,26.38,104300.0
2013-04-24 10:00:00,53.09,53.15,52.94,53.02,115300.0,26.3849,26.4148,26.3104,26.3501,115300.0
2013-04-24 10:30:00,53.03,53.21,53.02,53.12,131000.0,26.3551,26.4446,26.3501,26.3998,131000.0
2013-04-24 11:00:00,53.11,53.16,52.98,53.14,86100.0,26.3949,26.4197,26.3303,26.4098,86100.0
2013-04-24 11:30:00,53.15,53.23,53.12,53.22,39300.0,26.4148,26.4545,26.3998,26.4495,39300.0
2013-04-24 12:00:00,53.22,53.24,53.17,53.2,39100.0,26.4495,26.4595,26.4247,26.4396,39100.0
2013-04-24 12:30:00,53.2,53.23,53.14,53.22,69400.0,26.4396,26.4545,26.4098,26.4495,69400.0
2013-04-24 13:00:00,53.22,53.25,53.19,53.24,56700.0,26.4495,26.4645,26.4346,26.4595,56700.0
2013-04-24 13:30:00,53.24,53.24,53.21,53.22,35000.0,26.4595,26.4595,26.4446,26.4495,35000.0
2013-04-24 14:00:00,53.22,53.26,53.22,53.26,59500.0,26.4495,26.4694,26.4495,26.4694,59500.0
2013-04-24 14:30:00,53.25,53.29,53.23,53.27,61300.0,26.4645,26.4843,26.4545,26.4744,61300.0
2013-04-24 15:00:00,53.28,53.32,53.24,53.25,84800.0,26.4794,26.4992,26.4595,26.4645,84800.0
2013-04-24 15:30:00,53.24,53.26,53.13,53.16,160800.0,26.4595,26.4694,26.4048,26.4197,160800.0
2013-04-25 09:30:00,53.3,53.47,53.27,53.36,111400.0,26.4893,26.5738,26.4744,26.5191,111400.0
2013-04-25 10:00:00,53.37,53.37,53.28,53.32,225200.0,26.5241,26.5241,26.4794,26.4992,225200.0
2013-04-25 10:30:00,53.32,53.39,53.29,53.36,97200.0,26.4992,26.534,26.4843,26.5191,97200.0
2013-04-25 11:00:00,53.36,53.44,53.28,53.29,119300.0,26.5191,26.5589,26.4794,26.4843,119300.0
2013-04-25 11:30:00,53.3,53.41,53.26,53.29,79000.0,26.4893,26.544,26.4694,26.4843,79000.0
2013-04-25 12:00:00,53.3,53.43,53.29,53.43,35100.0,26.4893,26.5539,26.4843,26.5539,35100.0
2013-04-25 12:30:00,53.43,53.47,53.37,53.38,54300.0,26.5539,26.5738,26.5241,26.5291,54300.0
2013-04-25 13:00:00,53.38,53.47,53.38,53.44,30500.0,26.5291,26.5738,26.5291,26.5589,30500.0
2013-04-25 13:30:00,53.45,53.52,53.45,53.5,28100.0,26.5638,26.5986,26.5638,26.5887,28100.0
2013-04-25 14:00:00,53.49,53.49,53.44,53.46,40000.0,26.5837,26.5837,26.5589,26.5688,40000.0
2013-04-25 14:30:00,53.45,53.5,53.38,53.39,50400.0,26.5638,26.5887,26.5291,26.534,50400.0
2013-04-25 15:00:00,53.4,53.4,53.26,53.3,132100.0,26.539,26.539,26.4694,26.4893,132100.0
2013-04-25 15:30:00,53.29,53.35,53.25,53.32,99300.0,26.4843,26.5142,26.4645,26.4992,99300.0
2013-04-26 09:30:00,53.84,53.88,53.68,53.87,173300.0,26.7577,26.7776,26.6782,26.7726,173300.0
2013-04-26 10:00:00,53.88,54.09,53.88,54.09,230500.0,26.7776,26.8819,26.7776,26.8819,230500.0
2013-04-26 10:30:00,54.08,54.11,54.0,54.07,86700.0,26.8769,26.8919,26.8372,26.872,86700.0
2013-04-26 11:00:00,54.06,54.17,54.03,54.17,116600.0,26.867,26.9217,26.8521,26.9217,116600.0
2013-04-26 11:30:00,54.14,54.2,54.04,54.05,132400.0,26.9068,26.9366,26.8571,26.862,132400.0
2013-04-26 12:00:00,54.05,54.12,54.02,54.05,57700.0,26.862,26.8968,26.8471,26.862,57700.0
2013-04-26 12:30:00,54.06,54.12,54.05,54.12,23400.0,26.867,26.8968,26.862,26.8968,23400.0
2013-04-26 13:00:00,54.12,54.2,54.09,54.18,27300.0,26.8968,26.9366,26.8819,26.9266,27300.0
2013-04-26 13:30:00,54.18,54.2,54.16,54.2,30600.0,26.9266,26.9366,26.9167,26.9366,30600.0
2013-04-26 14:00:00,54.2,54.23,54.18,54.2,29900.0,26.9366,26.9515,26.9266,26.9366,29900.0
2013-04-26 14:30:00,54.19,54.25,54.17,54.23,36200.0,26.9316,26.9614,26.9217,26.9515,36200.0
2013-04-26 15:00:00,54.22,54.29,54.22,54.28,67500.0,26.9465,26.9813,26.9465,26.9763,67500.0
2013-04-26 15:30:00,54.28,54.3,54.24,54.25,162400.0,26.9763,26.9863,26.9565,26.9614,162400.0
2013-04-29 09:30:00,54.37,54.39,54.15,54.16,75700.0,27.0211,27.031,26.9117,26.9167,75700.0
2013-04-29 10:00:00,54.17,54.4,54.15,54.39,63300.0,26.9217,27.036,26.9117,27.031,63300.0
2013-04-29 10:30:00,54.4,54.52,54.38,54.5,55300.0,27.036,27.0956,27.026,27.0857,55300.0
2013-04-29 11:00:00,54.5,54.57,54.43,54.55,53800.0,27.0857,27.1205,27.0509,27.1105,53800.0
2013-04-29 11:30:00,54.54,54.6,54.51,54.52,40600.0,27.1056,27.1354,27.0907,27.0956,40600.0
2013-04-29 12:00:00,54.54,54.61,54.5,54.6,53000.0,27.1056,27.1404,27.0857,27.1354,53000.0
2013-04-29 12:30:00,54.6,54.66,54.59,54.6,41200.0,27.1354,27.1652,27.1304,27.1354,41200.0
2013-04-29 13:00:00,54.59,54.64,54.58,54.64,39700.0,27.1304,27.1553,27.1254,27.1553,39700.0
2013-04-29 13:30:00,54.64,54.73,54.64,54.72,56600.0,27.1553,27.2,27.1553,27.195,56600.0
2013-04-29 14:00:00,54.71,54.73,54.68,54.69,38700.0,27.1901,27.2,27.1751,27.1801,38700.0
2013-04-29 14:30:00,54.69,54.72,54.62,54.64,63900.0,27.1801,27.195,27.1453,27.1553,63900.0
2013-04-29 15:00:00,54.65,54.67,54.58,54.62,51700.0,27.1602,27.1702,27.1254,27.1453,51700.0
2013-04-29 15:30:00,54.62,54.64,54.54,54.59,130700.0,27.1453,27.1553,27.1056,27.1304,130700.0
2013-04-30 09:30:00,54.92,54.98,54.67,54.72,159400.0,27.2944,27.3242,27.1702,27.195,159400.0
2013-04-30 10:00:00,54.73,54.8,54.57,54.65,153200.0,27.2,27.2348,27.1205,27.1602,153200.0
2013-04-30 10:30:00,54.65,54.9,54.59,54.88,84300.0,27.1602,27.2845,27.1304,27.2745,84300.0
2013-04-30 11:00:00,54.88,55.11,54.87,54.94,104900.0,27.2745,27.3888,27.2696,27.3044,104900.0
2013-04-30 11:30:00,54.94,54.94,54.73,54.75,138300.0,27.3044,27.3044,27.2,27.2099,138300.0
2013-04-30 12:00:00,54.74,54.79,54.71,54.73,38200.0,27.205,27.2298,27.1901,27.2,38200.0
2013-04-30 12:30:00,54.73,54.8,54.7,54.79,60800.0,27.2,27.2348,27.1851,27.2298,60800.0
2013-04-30 13:00:00,54.79,54.81,54.73,54.75,37900.0,27.2298,27.2397,27.2,27.2099,37900.0
2013-04-30 13:30:00,54.74,54.74,54.71,54.71,33600.0,27.205,27.205,27.1901,27.1901,33600.0
2013-04-30 14:00:00,54.71,54.72,54.63,54.67,45700.0,27.1901,27.195,27.1503,27.1702,45700.0
2013-04-30 14:30:00,54.67,54.74,54.65,54.72,48000.0,27.1702,27.205,27.1602,27.195,48000.0
2013-04-30 15:00:00,54.72,54.83,54.68,54.81,58100.0,27.195,27.2497,27.1751,27.2397,58100.0
2013-04-30 15:30:00,54.81,54.88,54.79,54.86,102700.0,27.2397,27.2745,27.2298,27.2646,102700.0
2013-05-01 09:30:00,55.38,55.39,55.15,55.18,117900.0,27.523,27.528,27.4087,27.4236,117900.0
2013-05-01 10:00:00,55.2,55.24,54.98,55.01,64300.0,27.4336,27.4535,27.3242,27.3391,64300.0
2013-05-01 10:30:00,55.0,55.11,54.91,55.1,59400.0,27.3342,27.3888,27.2894,27.3839,59400.0
2013-05-01 11:00:00,55.11,55.14,55.01,55.04,46000.0,27.3888,27.4038,27.3391,27.3541,46000.0
2013-05-01 11:30:00,55.03,55.18,55.02,55.17,43500.0,27.3491,27.4236,27.3441,27.4187,43500.0
2013-05-01 12:00:00,55.17,55.2,55.13,55.17,44000.0,27.4187,27.4336,27.3988,27.4187,44000.0
2013-05-01 12:30:00,55.16,55.16,55.09,55.09,19400.0,27.4137,27.4137,27.3789,27.3789,19400.0
2013-05-01 13:00:00,55.08,55.09,54.98,54.99,40100.0,27.3739,27.3789,27.3242,27.3292,40100.0
2013-05-01 13:30:00,54.98,55.05,54.89,55.01,58900.0,27.3242,27.359,27.2795,27.3391,58900.0
2013-05-01 14:00:00,55.01,55.12,54.92,55.06,46100.0,27.3391,27.3938,27.2944,27.364,46100.0
2013-05-01 14:30:00,55.08,55.11,55.02,55.05,42500.0,27.3739,27.3888,27.3441,27.359,42500.0
2013-05-01 15:00:00,55.05,55.07,54.8,54.82,101200.0,27.359,27.369,27.2348,27.2447,101200.0
2013-05-01 15:30:00,54.82,54.88,54.76,54.79,139300.0,27.2447,27.2745,27.2149,27.2298,139300.0
2013-05-02 09:30:00,54.68,54.97,54.64,54.9,108200.0,27.1751,27.3193,27.1553,27.2845,108200.0
2013-05-02 10:00:00,54.91,55.07,54.83,55.0,84300.0,27.2894,27.369,27.2497,27.3342,84300.0
2013-05-02 10:30:00,54.99,55.07,54.96,55.05,44100.0,27.3292,27.369,27.3143,27.359,44100.0
2013-05-02 11:00:00,55.05,55.31,55.01,55.26,112400.0,27.359,27.4882,27.3391,27.4634,112400.0
2013-05-02 11:30:00,55.27,55.27,55.11,55.23,48800.0,27.4684,27.4684,27.3888,27.4485,48800.0
2013-05-02 12:00:00,55.22,55.25,55.14,55.14,28200.0,27.4435,27.4584,27.4038,27.4038,28200.0
2013-05-02 12:30:00,55.15,55.23,55.14,55.22,25400.0,27.4087,27.4485,27.4038,27.4435,25400.0
2013-05-02 13:00:00,55.21,55.28,55.19,55.26,19400.0,27.4385,27.4733,27.4286,27.4634,19400.0
2013-05-02 13:30:00,55.26,55.31,55.24,55.25,39100.0,27.4634,27.4882,27.4535,27.4584,39100.0
2013-05-02 14:00:00,55.26,55.27,55.22,55.24,37600.0,27.4634,27.4684,27.4435,27.4535,37600.0
2013-05-02 14:30:00,55.23,55.29,55.23,55.25,20000.0,27.4485,27.4783,27.4485,27.4584,20000.0
2013-05-02 15:00:00,55.25,55.31,55.19,55.31,47600.0,27.4584,27.4882,27.4286,27.4882,47600.0
2013-05-02 15:30:00,55.3,55.32,55.26,55.29,103700.0,27.4833,27.4932,27.4634,27.4783,103700.0
2013-05-03 09:30:00,55.73,55.93,55.65,55.65,117400.0,27.697,27.7964,27.6572,27.6572,117400.0
2013-05-03 10:00:00,55.65,55.79,55.62,55.71,81400.0,27.6572,27.7268,27.6423,27.687,81400.0
2013-05-03 10:30:00,55.72,55.74,55.63,55.68,54400.0,27.692,27.7019,27.6473,27.6721,54400.0
2013-05-03 11:00:00,55.68,55.86,55.52,55.53,88700.0,27.6721,27.7616,27.5926,27.5976,88700.0
2013-05-03 11:30:00,55.54,55.65,55.54,55.62,51600.0,27.6025,27.6572,27.6025,27.6423,51600.0
2013-05-03 12:00:00,55.62,55.69,55.62,55.68,17600.0,27.6423,27.6771,27.6423,27.6721,17600.0
2013-05-03 12:30:00,55.68,55.7,55.63,55.69,19500.0,27.6721,27.6821,27.6473,27.6771,19500.0
2013-05-03 13:00:00,55.69,55.74,55.65,55.67,24400.0,27.6771,27.7019,27.6572,27.6672,24400.0
2013-05-03 13:30:00,55.66,55.68,55.63,55.63,41100.0,27.6622,27.6721,27.6473,27.6473,41100.0
2013-05-03 14:00:00,55.64,55.7,55.64,55.67,35800.0,27.6522,27.6821,27.6522,27.6672,35800.0
2013-05-03 14:30:00,55.67,55.7,55.59,55.63,35800.0,27.6672,27.6821,27.6274,27.6473,35800.0
2013-05-03 15:00:00,55.63,55.67,55.59,55.66,51900.0,27.6473,27.6672,27.6274,27.6622,51900.0
2013-05-03 15:30:00,55.66,55.72,55.66,55.7,87300.0,27.6622,27.692,27.6622,27.6821,87300.0
2013-05-06 09:30:00,55.63,55.65,55.56,55.61,67000.0,27.6473,27.6572,27.6125,27.6373,67000.0
2013-05-06 10:00:00,55.61,55.85,55.6,55.85,104500.0,27.6373,27.7566,27.6324,27.7566,104500.0
2013-05-06 10:30:00,55.84,55.85,55.71,55.73,45600.0,27.7516,27.7566,27.687,27.697,45600.0
2013-05-06 11:00:00,55.73,55.77,55.69,55.69,50900.0,27.697,27.7169,27.6771,27.6771,50900.0
2013-05-06 11:30:00,55.69,55.74,55.62,55.74,24200.0,27.6771,27.7019,27.6423,27.7019,24200.0
2013-05-06 12:00:00,55.74,55.76,55.71,55.75,25900.0,27.7019,27.7119,27.687,27.7069,25900.0
2013-05-06 12:30:00,55.75,55.79,55.75,55.79,28600.0,27.7069,27.7268,27.7069,27.7268,28600.0
2013-05-06 13:00:00,55.79,55.84,55.79,55.83,34200.0,27.7268,27.7516,27.7268,27.7467,34200.0
2013-05-06 13:30:00,55.83,55.89,55.83,55.89,35100.0,27.7467,27.7765,27.7467,27.7765,35100.0
2013-05-06 14:00:00,55.88,55.91,55.84,55.88,46600.0,27.7715,27.7864,27.7516,27.7715,46600.0
2013-05-06 14:30:00,55.88,55.88,55.8,55.83,27900.0,27.7715,27.7715,27.7318,27.7467,27900.0
2013-05-06 15:00:00,55.83,55.83,55.76,55.77,40300.0,27.7467,27.7467,27.7119,27.7169,40300.0
2013-05-06 15:30:00,55.77,55.81,55.75,55.79,184800.0,27.7169,27.7367,27.7069,27.7268,184800.0
2013-05-07 09:30:00,56.96,57.05,56.8,56.92,296300.0,28.3083,28.353,28.2287,28.2884,296300.0
2013-05-07 10:00:00,56.93,56.94,56.66,56.83,128700.0,28.2934,28.2983,28.1592,28.2437,128700.0
2013-05-07 10:30:00,56.82,56.88,56.74,56.82,108000.0,28.2387,28.2685,28.1989,28.2387,108000.0
2013-05-07 11:00:00,56.82,56.9,56.76,56.79,68200.0,28.2387,28.2784,28.2089,28.2238,68200.0
2013-05-07 11:30:00,56.79,56.9,56.79,56.81,62000.0,28.2238,28.2784,28.2238,28.2337,62000.0
2013-05-07 12:00:00,56.8,56.91,56.8,56.9,25600.0,28.2287,28.2834,28.2287,28.2784,25600.0
2013-05-07 12:30:00,56.9,56.96,56.89,56.93,58100.0,28.2784,28.3083,28.2735,28.2934,58100.0
2013-05-07 13:00:00,56.93,56.99,56.92,56.98,68700.0,28.2934,28.3232,28.2884,28.3182,68700.0
2013-05-07 13:30:00,56.97,57.04,56.96,57.02,47100.0,28.3132,28.348,28.3083,28.3381,47100.0
2013-05-07 14:00:00,57.02,57.04,56.99,57.04,60000.0,28.3381,28.348,28.3232,28.348,60000.0
2013-05-07 14:30:00,57.03,57.05,57.01,57.05,71300.0,28.3431,28.353,28.3331,28.353,71300.0
2013-05-07 15:00:00,57.05,57.06,57.02,57.04,106300.0,28.353,28.358,28.3381,28.348,106300.0
2013-05-07 15:30:00,57.03,57.04,56.96,57.0,257000.0,28.3431,28.348,28.3083,28.3281,257000.0
2013-05-08 09:30:00,57.19,57.23,57.11,57.19,141900.0,28.4226,28.4425,28.3828,28.4226,141900.0
2013-05-08 10:00:00,57.21,57.28,57.16,57.27,91800.0,28.4325,28.4673,28.4077,28.4623,91800.0
2013-05-08 10:30:00,57.28,57.39,57.24,57.35,95100.0,28.4673,28.522,28.4474,28.5021,95100.0
2013-05-08 11:00:00,57.35,57.39,57.26,57.27,71300.0,28.5021,28.522,28.4574,28.4623,71300.0
2013-05-08 11:30:00,57.29,57.29,57.16,57.2,71700.0,28.4723,28.4723,28.4077,28.4275,71700.0
2013-05-08 12:00:00,57.2,57.27,57.19,57.19,52900.0,28.4275,28.4623,28.4226,28.4226,52900.0
2013-05-08 12:30:00,57.2,57.2,57.09,57.12,64500.0,28.4275,28.4275,28.3729,28.3878,64500.0
2013-05-08 13:00:00,57.11,57.14,57.1,57.11,46400.0,28.3828,28.3977,28.3778,28.3828,46400.0
2013-05-08 13:30:00,57.11,57.12,56.98,57.0,81400.0,28.3828,28.3878,28.3182,28.3281,81400.0
2013-05-08 14:00:00,57.0,57.08,56.96,57.07,55800.0,28.3281,28.3679,28.3083,28.3629,55800.0
2013-05-08 14:30:00,57.07,57.09,56.97,57.05,104500.0,28.3629,28.3729,28.3132,28.353,104500.0
2013-05-08 15:00:00,57.07,57.09,57.02,57.05,151400.0,28.3629,28.3729,28.3381,28.353,151400.0
2013-05-08 15:30:00,57.05,57.08,57.02,57.06,240600.0,28.353,28.3679,28.3381,28.358,240600.0
2013-05-09 09:30:00,56.64,56.76,56.57,56.7,148100.0,28.1492,28.2089,28.1144,28.1791,148100.0
2013-05-09 10:00:00,56.69,56.7,56.56,56.59,102100.0,28.1741,28.1791,28.1095,28.1244,102100.0
2013-05-09 10:30:00,56.59,56.67,56.5,56.5,102700.0,28.1244,28.1641,28.0797,28.0797,102700.0
2013-05-09 11:00:00,56.51,56.71,56.51,56.71,74400.0,28.0846,28.184,28.0846,28.184,74400.0
2013-05-09 11:30:00,56.71,56.74,56.68,56.7,85700.0,28.184,28.1989,28.1691,28.1791,85700.0
2013-05-09 12:00:00,56.71,56.78,56.71,56.72,38000.0,28.184,28.2188,28.184,28.189,38000.0
2013-05-09 12:30:00,56.71,56.78,56.71,56.78,34900.0,28.184,28.2188,28.184,28.2188,34900.0
2013-05-09 13:00:00,56.79,56.81,56.75,56.77,26300.0,28.2238,28.2337,28.2039,28.2138,26300.0
2013-05-09 13:30:00,56.78,56.87,56.78,56.82,22900.0,28.2188,28.2635,28.2188,28.2387,22900.0
2013-05-09 14:00:00,56.83,56.83,56.67,56.69,36600.0,28.2437,28.2437,28.1641,28.1741,36600.0
2013-05-09 14:30:00,56.69,56.69,56.42,56.42,80300.0,28.1741,28.1741,28.0399,28.0399,80300.0
2013-05-09 15:00:00,56.42,56.59,56.33,56.59,51300.0,28.0399,28.1244,27.9952,28.1244,51300.0
2013-05-09 15:30:00,56.59,56.64,56.44,56.5,92500.0,28.1244,28.1492,28.0498,28.0797,92500.0
2013-05-10 09:30:00,56.94,56.99,56.84,56.98,178200.0,28.2983,28.3232,28.2486,28.3182,178200.0
2013-05-10 10:00:00,57.0,57.17,56.95,57.07,120700.0,28.3281,28.4126,28.3033,28.3629,120700.0
2013-05-10 10:30:00,57.07,57.18,56.92,57.13,103400.0,28.3629,28.4176,28.2884,28.3928,103400.0
2013-05-10 11:00:00,57.14,57.2,57.04,57.12,100200.0,28.3977,28.4275,28.348,28.3878,100200.0
2013-05-10 11:30:00,57.14,57.2,56.98,57.0,59300.0,28.3977,28.4275,28.3182,28.3281,59300.0
2013-05-10 12:00:00,56.98,57.02,56.92,56.98,59200.0,28.3182,28.3381,28.2884,28.3182,59200.0
2013-05-10 12:30:00,56.98,57.03,56.95,57.02,54000.0,28.3182,28.3431,28.3033,28.3381,54000.0
2013-05-10 13:00:00,57.02,57.06,56.99,57.05,31800.0,28.3381,28.358,28.3232,28.353,31800.0
2013-05-10 13:30:00,57.05,57.09,57.02,57.03,52800.0,28.353,28.3729,28.3381,28.3431,52800.0
2013-05-10 14:00:00,57.02,57.16,57.02,57.15,58300.0,28.3381,28.4077,28.3381,28.4027,58300.0
2013-05-10 14:30:00,57.15,57.17,57.09,57.1,31500.0,28.4027,28.4126,28.3729,28.3778,31500.0
2013-05-10 15:00:00,57.1,57.13,57.07,57.11,44900.0,28.3778,28.3928,28.3629,28.3828,44900.0
2013-05-10 15:30:00,57.12,57.2,57.07,57.2,200000.0,28.3878,28.4275,28.3629,28.4275,200000.0
2013-05-13 09:30:00,56.73,56.73,56.45,56.57,118000.0,28.194,28.194,28.0548,28.1144,118000.0
2013-05-13 10:00:00,56.58,56.77,56.46,56.73,93800.0,28.1194,28.2138,28.0598,28.194,93800.0
2013-05-13 10:30:00,56.71,56.82,56.61,56.61,71000.0,28.184,28.2387,28.1343,28.1343,71000.0
2013-05-13 11:00:00,56.61,56.72,56.54,56.59,147700.0,28.1343,28.189,28.0995,28.1244,147700.0
2013-05-13 11:30:00,56.6,56.71,56.59,56.65,47400.0,28.1294,28.184,28.1244,28.1542,47400.0
2013-05-13 12:00:00,56.65,56.8,56.65,56.73,142600.0,28.1542,28.2287,28.1542,28.194,142600.0
2013-05-13 12:30:00,56.73,56.75,56.68,56.7,45100.0,28.194,28.2039,28.1691,28.1791,45100.0
2013-05-13 13:00:00,56.69,56.8,56.69,56.76,27400.0,28.1741,28.2287,28.1741,28.2089,27400.0
2013-05-13 13:30:00,56.75,56.76,56.71,56.75,50400.0,28.2039,28.2089,28.184,28.2039,50400.0
2013-05-13 14:00:00,56.75,56.79,56.68,56.69,91500.0,28.2039,28.2238,28.1691,28.1741,91500.0
2013-05-13 14:30:00,56.69,56.78,56.69,56.73,46700.0,28.1741,28.2188,28.1741,28.194,46700.0
2013-05-13 15:00:00,56.74,56.75,56.64,56.67,65500.0,28.1989,28.2039,28.1492,28.1641,65500.0
2013-05-13 15:30:00,56.68,56.72,56.62,56.64,112800.0,28.1691,28.189,28.1393,28.1492,112800.0
2013-05-14 09:30:00,56.67,57.02,56.67,56.95,114300.0,28.1641,28.3381,28.1641,28.3033,114300.0
2013-05-14 10:00:00,56.96,57.01,56.86,56.92,82300.0,28.3083,28.3331,28.2586,28.2884,82300.0
2013-05-14 10:30:00,56.91,56.93,56.76,56.87,67200.0,28.2834,28.2934,28.2089,28.2635,67200.0
2013-05-14 11:00:00,56.86,56.88,56.72,56.83,67700.0,28.2586,28.2685,28.189,28.2437,67700.0
2013-05-14 11:30:00,56.84,57.0,56.84,57.0,54300.0,28.2486,28.3281,28.2486,28.3281,54300.0
2013-05-14 12:00:00,57.0,57.07,56.99,57.0,40200.0,28.3281,28.3629,28.3232,28.3281,40200.0
2013-05-14 12:30:00,57.01,57.03,56.96,57.01,50900.0,28.3331,28.3431,28.3083,28.3331,50900.0
2013-05-14 13:00:00,57.0,57.04,56.98,57.01,48500.0,28.3281,28.348,28.3182,28.3331,48500.0
2013-05-14 13:30:00,57.0,57.02,56.95,56.97,21000.0,28.3281,28.3381,28.3033,28.3132,21000.0
2013-05-14 14:00:00,56.97,56.97,56.88,56.9,26500.0,28.3132,28.3132,28.2685,28.2784,26500.0
2013-05-14 14:30:00,56.92,56.96,56.87,56.88,26500.0,28.2884,28.3083,28.2635,28.2685,26500.0
2013-05-14 15:00:00,56.87,56.97,56.87,56.94,56900.0,28.2635,28.3132,28.2635,28.2983,56900.0
2013-05-14 15:30:00,56.96,57.08,56.96,57.06,139100.0,28.3083,28.3679,28.3083,28.358,139100.0
2013-05-15 09:30:00,57.48,57.55,57.33,57.38,156600.0,28.5667,28.6015,28.4922,28.517,156600.0
2013-05-15 10:00:00,57.39,57.5,57.38,57.4,87600.0,28.522,28.5766,28.517,28.5269,87600.0
2013-05-15 10:30:00,57.42,57.49,57.27,57.46,68100.0,28.5369,28.5717,28.4623,28.5568,68100.0
2013-05-15 11:00:00,57.47,57.51,57.43,57.46,84400.0,28.5617,28.5816,28.5418,28.5568,84400.0
2013-05-15 11:30:00,57.45,57.55,57.42,57.55,42400.0,28.5518,28.6015,28.5369,28.6015,42400.0
2013-05-15 12:00:00,57.55,57.56,57.11,57.33,560200.0,28.6015,28.6065,28.3828,28.4922,560200.0
2013-05-15 12:30:00,57.34,57.5,57.34,57.44,130600.0,28.4971,28.5766,28.4971,28.5468,130600.0
2013-05-15 13:00:00,57.44,57.45,57.41,57.43,54400.0,28.5468,28.5518,28.5319,28.5418,54400.0
2013-05-15 13:30:00,57.43,57.49,57.4,57.41,84900.0,28.5418,28.5717,28.5269,28.5319,84900.0
2013-05-15 14:00:00,57.41,57.44,57.36,57.4,82600.0,28.5319,28.5468,28.5071,28.5269,82600.0
2013-05-15 14:30:00,57.41,57.44,57.31,57.41,130600.0,28.5319,28.5468,28.4822,28.5319,130600.0
2013-05-15 15:00:00,57.4,57.44,57.32,57.44,93200.0,28.5269,28.5468,28.4872,28.5468,93200.0
2013-05-15 15:30:00,57.44,57.49,57.38,57.4,291000.0,28.5468,28.5717,28.517,28.5269,291000.0
2013-05-16 09:30:00,57.27,57.38,57.19,57.34,150500.0,28.4623,28.517,28.4226,28.4971,150500.0
2013-05-16 10:00:00,57.33,57.51,57.31,57.47,110000.0,28.4922,28.5816,28.4822,28.5617,110000.0
2013-05-16 10:30:00,57.47,57.59,57.39,57.39,91500.0,28.5617,28.6214,28.522,28.522,91500.0
2013-05-16 11:00:00,57.4,57.42,57.23,57.24,140800.0,28.5269,28.5369,28.4425,28.4474,140800.0
2013-05-16 11:30:00,57.26,57.4,57.26,57.35,60600.0,28.4574,28.5269,28.4574,28.5021,60600.0
2013-05-16 12:00:00,57.34,57.34,57.26,57.27,29000.0,28.4971,28.4971,28.4574,28.4623,29000.0
2013-05-16 12:30:00,57.27,57.34,57.26,57.33,18100.0,28.4623,28.4971,28.4574,28.4922,18100.0
2013-05-16 13:00:00,57.33,57.37,57.31,57.32,17800.0,28.4922,28.512,28.4822,28.4872,17800.0
2013-05-16 13:30:00,57.34,57.37,57.32,57.33,27800.0,28.4971,28.512,28.4872,28.4922,27800.0
2013-05-16 14:00:00,57.33,57.36,57.32,57.34,26900.0,28.4922,28.5071,28.4872,28.4971,26900.0
2013-05-16 14:30:00,57.33,57.34,57.27,57.29,65100.0,28.4922,28.4971,28.4623,28.4723,65100.0
2013-05-16 15:00:00,57.29,57.34,57.15,57.21,90800.0,28.4723,28.4971,28.4027,28.4325,90800.0
2013-05-16 15:30:00,57.2,57.21,57.08,57.14,84000.0,28.4275,28.4325,28.3679,28.3977,84000.0
2013-05-17 09:30:00,57.24,57.33,57.1,57.28,100100.0,28.4474,28.4922,28.3778,28.4673,100100.0
2013-05-17 10:00:00,57.29,57.62,57.27,57.59,72300.0,28.4723,28.6363,28.4623,28.6214,72300.0
2013-05-17 10:30:00,57.58,57.63,57.47,57.47,70800.0,28.6164,28.6412,28.5617,28.5617,70800.0
2013-05-17 11:00:00,57.47,57.61,57.42,57.51,94800.0,28.5617,28.6313,28.5369,28.5816,94800.0
2013-05-17 11:30:00,57.51,57.62,57.51,57.6,60900.0,28.5816,28.6363,28.5816,28.6263,60900.0
2013-05-17 12:00:00,57.6,57.6,57.56,57.59,23400.0,28.6263,28.6263,28.6065,28.6214,23400.0
2013-05-17 12:30:00,57.6,57.62,57.6,57.61,21700.0,28.6263,28.6363,28.6263,28.6313,21700.0
2013-05-17 13:00:00,57.61,57.62,57.6,57.61,41100.0,28.6313,28.6363,28.6263,28.6313,41100.0
2013-05-17 13:30:00,57.62,57.7,57.62,57.67,40000.0,28.6363,28.676,28.6363,28.6611,40000.0
2013-05-17 14:00:00,57.66,57.73,57.65,57.71,24500.0,28.6562,28.6909,28.6512,28.681,24500.0
2013-05-17 14:30:00,57.72,57.8,57.72,57.75,123400.0,28.686,28.7257,28.686,28.7009,123400.0
2013-05-17 15:00:00,57.76,57.81,57.74,57.76,139900.0,28.7059,28.7307,28.6959,28.7059,139900.0
2013-05-17 15:30:00,57.77,57.82,57.73,57.77,318100.0,28.7108,28.7357,28.6909,28.7108,318100.0
2013-05-20 09:30:00,58.0,58.47,57.97,58.45,227500.0,28.8251,29.0587,28.8102,29.0488,227500.0
2013-05-20 10:00:00,58.45,58.54,58.37,58.4,116900.0,29.0488,29.0935,29.009,29.0239,116900.0
2013-05-20 10:30:00,58.4,58.5,58.4,58.5,78800.0,29.0239,29.0736,29.0239,29.0736,78800.0
2013-05-20 11:00:00,58.5,58.66,58.49,58.58,43700.0,29.0736,29.1531,29.0687,29.1134,43700.0
2013-05-20 11:30:00,58.6,58.67,58.56,58.6,135600.0,29.1233,29.1581,29.1034,29.1233,135600.0
2013-05-20 12:00:00,58.6,58.65,58.58,58.61,86400.0,29.1233,29.1482,29.1134,29.1283,86400.0
2013-05-20 12:30:00,58.61,58.64,58.53,58.61,89500.0,29.1283,29.1432,29.0885,29.1283,89500.0
2013-05-20 13:00:00,58.6,58.61,58.5,58.54,44700.0,29.1233,29.1283,29.0736,29.0935,44700.0
2013-05-20 13:30:00,58.55,58.58,58.49,58.58,87500.0,29.0985,29.1134,29.0687,29.1134,87500.0
2013-05-20 14:00:00,58.58,58.62,58.49,58.62,74700.0,29.1134,29.1333,29.0687,29.1333,74700.0
2013-05-20 14:30:00,58.62,58.64,58.59,58.63,67200.0,29.1333,29.1432,29.1184,29.1382,67200.0
2013-05-20 15:00:00,58.62,58.71,58.6,58.67,78500.0,29.1333,29.178,29.1233,29.1581,78500.0
2013-05-20 15:30:00,58.67,58.67,58.58,58.6,157000.0,29.1581,29.1581,29.1134,29.1233,157000.0
2013-05-21 09:30:00,57.86,58.09,57.86,58.01,149500.0,28.7556,28.8699,28.7556,28.8301,149500.0
2013-05-21 10:00:00,58.03,58.04,57.76,57.8,132300.0,28.84,28.845,28.7059,28.7257,132300.0
2013-05-21 10:30:00,57.81,57.98,57.78,57.94,79400.0,28.7307,28.8152,28.7158,28.7953,79400.0
2013-05-21 11:00:00,57.95,57.98,57.87,57.92,67100.0,28.8003,28.8152,28.7605,28.7854,67100.0
2013-05-21 11:30:00,57.93,58.18,57.93,58.11,82800.0,28.7903,28.9146,28.7903,28.8798,82800.0
2013-05-21 12:00:00,58.12,58.21,58.12,58.18,100000.0,28.8848,28.9295,28.8848,28.9146,100000.0
2013-05-21 12:30:00,58.19,58.2,58.11,58.14,37700.0,28.9196,28.9245,28.8798,28.8947,37700.0
2013-05-21 13:00:00,58.14,58.24,58.14,58.15,30800.0,28.8947,28.9444,28.8947,28.8997,30800.0
2013-05-21 13:30:00,58.15,58.23,58.14,58.15,34500.0,28.8997,28.9394,28.8947,28.8997,34500.0
2013-05-21 14:00:00,58.14,58.22,58.13,58.13,40600.0,28.8947,28.9345,28.8897,28.8897,40600.0
2013-05-21 14:30:00,58.12,58.2,58.1,58.19,93000.0,28.8848,28.9245,28.8748,28.9196,93000.0
2013-05-21 15:00:00,58.19,58.27,58.18,58.24,99800.0,28.9196,28.9593,28.9146,28.9444,99800.0
2013-05-21 15:30:00,58.24,58.28,58.19,58.2,203500.0,28.9444,28.9643,28.9196,28.9245,203500.0
2013-05-22 09:30:00,57.99,58.19,57.96,58.16,133300.0,29.0718,29.1721,29.0568,29.157,133300.0
2013-05-22 10:00:00,58.14,58.36,58.12,58.32,192000.0,29.147,29.2573,29.137,29.2373,192000.0
2013-05-22 10:30:00,58.3,58.3,57.78,57.78,214500.0,29.2272,29.2272,28.9665,28.9665,214500.0
2013-05-22 11:00:00,57.77,57.86,57.58,57.72,153900.0,28.9615,29.0066,28.8663,28.9365,153900.0
2013-05-22 11:30:00,57.74,58.0,57.72,57.84,148100.0,28.9465,29.0768,28.9365,28.9966,148100.0
2013-05-22 12:00:00,57.86,57.89,57.77,57.78,60600.0,29.0066,29.0217,28.9615,28.9665,60600.0
2013-05-22 12:30:00,57.78,57.8,57.71,57.79,27700.0,28.9665,28.9766,28.9315,28.9716,27700.0
2013-05-22 13:00:00,57.8,57.81,57.67,57.69,51600.0,28.9766,28.9816,28.9114,28.9214,51600.0
2013-05-22 13:30:00,57.68,57.68,57.42,57.5,98100.0,28.9164,28.9164,28.7861,28.8262,98100.0
2013-05-22 14:00:00,57.5,57.55,57.28,57.35,53500.0,28.8262,28.8512,28.7159,28.751,53500.0
2013-05-22 14:30:00,57.34,57.48,57.25,57.45,74100.0,28.746,28.8161,28.7008,28.8011,74100.0
2013-05-22 15:00:00,57.46,57.47,57.22,57.22,81000.0,28.8061,28.8111,28.6858,28.6858,81000.0
2013-05-22 15:30:00,57.21,57.35,57.16,57.29,175800.0,28.6808,28.751,28.6557,28.7209,175800.0
2013-05-23 09:30:00,56.11,56.28,55.82,55.84,291700.0,28.1293,28.2146,27.9839,27.994,291700.0
2013-05-23 10:00:00,55.87,56.09,55.65,55.99,223700.0,28.009,28.1193,27.8987,28.0692,223700.0
2013-05-23 10:30:00,55.99,56.0,55.84,55.84,97100.0,28.0692,28.0742,27.994,27.994,97100.0
2013-05-23 11:00:00,55.85,56.47,55.84,56.31,96300.0,27.999,28.3098,27.994,28.2296,96300.0
2013-05-23 11:30:00,56.3,56.3,56.0,56.23,135200.0,28.2246,28.2246,28.0742,28.1895,135200.0
2013-05-23 12:00:00,56.25,56.42,56.23,56.31,58400.0,28.1995,28.2847,28.1895,28.2296,58400.0
2013-05-23 12:30:00,56.31,56.31,56.16,56.19,70200.0,28.2296,28.2296,28.1544,28.1694,70200.0
2013-05-23 13:00:00,56.18,56.22,56.07,56.08,23200.0,28.1644,28.1845,28.1093,28.1143,23200.0
2013-05-23 13:30:00,56.09,56.18,56.04,56.18,45200.0,28.1193,28.1644,28.0942,28.1644,45200.0
2013-05-23 14:00:00,56.17,56.24,56.11,56.2,51100.0,28.1594,28.1945,28.1293,28.1745,51100.0
2013-05-23 14:30:00,56.19,56.22,56.1,56.2,52500.0,28.1694,28.1845,28.1243,28.1745,52500.0
2013-05-23 15:00:00,56.19,56.24,56.13,56.2,64500.0,28.1694,28.1945,28.1394,28.1745,64500.0
2013-05-23 15:30:00,56.2,56.28,56.12,56.27,147100.0,28.1745,28.2146,28.1343,28.2095,147100.0
2013-05-24 09:30:00,55.17,55.35,55.14,55.32,245900.0,27.6581,27.7483,27.643,27.7333,245900.0
2013-05-24 10:00:00,55.31,55.33,55.1,55.11,140600.0,27.7283,27.7383,27.623,27.628,140600.0
2013-05-24 10:30:00,55.12,55.35,55.11,55.3,102400.0,27.633,27.7483,27.628,27.7233,102400.0
2013-05-24 11:00:00,55.3,55.3,55.13,55.13,83600.0,27.7233,27.7233,27.638,27.638,83600.0
2013-05-24 11:30:00,55.12,55.18,54.98,55.16,140600.0,27.633,27.6631,27.5628,27.6531,140600.0
2013-05-24 12:00:00,55.16,55.17,55.12,55.17,26000.0,27.6531,27.6581,27.633,27.6581,26000.0
2013-05-24 12:30:00,55.16,55.16,55.06,55.08,35400.0,27.6531,27.6531,27.6029,27.613,35400.0
2013-05-24 13:00:00,55.07,55.2,55.04,55.2,55500.0,27.608,27.6731,27.5929,27.6731,55500.0
2013-05-24 13:30:00,55.2,55.24,55.16,55.21,24900.0,27.6731,27.6932,27.6531,27.6781,24900.0
2013-05-24 14:00:00,55.21,55.31,55.21,55.29,35200.0,27.6781,27.7283,27.6781,27.7182,35200.0
2013-05-24 14:30:00,55.29,55.3,55.24,55.3,29900.0,27.7182,27.7233,27.6932,27.7233,29900.0
2013-05-24 15:00:00,55.31,55.35,55.3,55.33,26000.0,27.7283,27.7483,27.7233,27.7383,26000.0
2013-05-24 15:30:00,55.33,55.35,55.23,55.34,105800.0,27.7383,27.7483,27.6882,27.7433,105800.0
2013-05-28 09:30:00,56.55,56.68,56.41,56.68,280800.0,28.3499,28.4151,28.2797,28.4151,280800.0
2013-05-28 10:00:00,56.68,56.75,56.22,56.24,132500.0,28.4151,28.4502,28.1845,28.1945,132500.0
2013-05-28 10:30:00,56.24,56.25,55.98,56.0,118500.0,28.1945,28.1995,28.0642,28.0742,118500.0
2013-05-28 11:00:00,56.0,56.19,55.84,56.17,66000.0,28.0742,28.1694,27.994,28.1594,66000.0
2013-05-28 11:30:00,56.16,56.16,55.82,55.83,36100.0,28.1544,28.1544,27.9839,27.989,36100.0
2013-05-28 12:00:00,55.82,55.94,55.77,55.91,36900.0,27.9839,28.0441,27.9589,28.0291,36900.0
2013-05-28 12:30:00,55.9,55.92,55.8,55.89,10400.0,28.0241,28.0341,27.9739,28.019,10400.0
2013-05-28 13:00:00,55.88,55.92,55.83,55.89,38600.0,28.014,28.0341,27.989,28.019,38600.0
2013-05-28 13:30:00,55.89,55.9,55.71,55.72,28400.0,28.019,28.0241,27.9288,27.9338,28400.0
2013-05-28 14:00:00,55.73,55.88,55.68,55.8,46000.0,27.9388,28.014,27.9138,27.9739,46000.0
2013-05-28 14:30:00,55.8,55.88,55.76,55.85,25900.0,27.9739,28.014,27.9539,27.999,25900.0
2013-05-28 15:00:00,55.86,55.92,55.81,55.81,30100.0,28.004,28.0341,27.9789,27.9789,30100.0
2013-05-28 15:30:00,55.82,55.91,55.8,55.89,112100.0,27.9839,28.0291,27.9739,28.019,112100.0
2013-05-29 09:30:00,55.37,55.43,55.26,55.29,103500.0,27.7584,27.7884,27.7032,27.7182,103500.0
2013-05-29 10:00:00,55.29,55.31,54.97,55.1,175000.0,27.7182,27.7283,27.5578,27.623,175000.0
2013-05-29 10:30:00,55.09,55.23,54.95,54.98,132300.0,27.618,27.6882,27.5478,27.5628,132300.0
2013-05-29 11:00:00,54.98,55.25,54.93,55.19,94900.0,27.5628,27.6982,27.5378,27.6681,94900.0
2013-05-29 11:30:00,55.2,55.25,55.03,55.18,91900.0,27.6731,27.6982,27.5879,27.6631,91900.0
2013-05-29 12:00:00,55.17,55.27,55.15,55.2,33300.0,27.6581,27.7082,27.6481,27.6731,33300.0
2013-05-29 12:30:00,55.23,55.24,55.14,55.15,41600.0,27.6882,27.6932,27.643,27.6481,41600.0
2013-05-29 13:00:00,55.15,55.3,55.15,55.29,47300.0,27.6481,27.7233,27.6481,27.7182,47300.0
2013-05-29 13:30:00,55.3,55.43,55.25,55.42,42400.0,27.7233,27.7884,27.6982,27.7834,42400.0
2013-05-29 14:00:00,55.42,55.48,55.39,55.42,35500.0,27.7834,27.8135,27.7684,27.7834,35500.0
2013-05-29 14:30:00,55.43,55.47,55.36,55.36,44900.0,27.7884,27.8085,27.7533,27.7533,44900.0
2013-05-29 15:00:00,55.36,55.48,55.35,55.45,65100.0,27.7533,27.8135,27.7483,27.7985,65100.0
2013-05-29 15:30:00,55.45,55.5,55.35,55.35,156800.0,27.7985,27.8235,27.7483,27.7483,156800.0
2013-05-30 09:30:00,55.9,56.02,55.84,55.95,125600.0,28.0241,28.0842,27.994,28.0491,125600.0
2013-05-30 10:00:00,55.95,56.03,55.91,55.99,76400.0,28.0491,28.0892,28.0291,28.0692,76400.0
2013-05-30 10:30:00,55.99,56.14,55.99,56.1,65700.0,28.0692,28.1444,28.0692,28.1243,65700.0
2013-05-30 11:00:00,56.09,56.1,55.84,56.02,71700.0,28.1193,28.1243,27.994,28.0842,71700.0
2013-05-30 11:30:00,56.02,56.15,56.02,56.15,35200.0,28.0842,28.1494,28.0842,28.1494,35200.0
2013-05-30 12:00:00,56.15,56.24,56.15,56.21,37100.0,28.1494,28.1945,28.1494,28.1795,37100.0
2013-05-30 12:30:00,56.2,56.21,56.13,56.16,54900.0,28.1745,28.1795,28.1394,28.1544,54900.0
2013-05-30 13:00:00,56.16,56.16,56.08,56.14,25000.0,28.1544,28.1544,28.1143,28.1444,25000.0
2013-05-30 13:30:00,56.16,56.17,56.11,56.14,37800.0,28.1544,28.1594,28.1293,28.1444,37800.0
2013-05-30 14:00:00,56.16,56.17,56.11,56.16,32900.0,28.1544,28.1594,28.1293,28.1544,32900.0
2013-05-30 14:30:00,56.16,56.2,56.13,56.18,50500.0,28.1544,28.1745,28.1394,28.1644,50500.0
2013-05-30 15:00:00,56.19,56.21,56.09,56.11,76200.0,28.1694,28.1795,28.1193,28.1293,76200.0
2013-05-30 15:30:00,56.1,56.15,56.07,56.1,287100.0,28.1243,28.1494,28.1093,28.1243,287100.0
2013-05-31 09:30:00,55.42,55.63,55.39,55.45,129700.0,27.7834,27.8887,27.7684,27.7985,129700.0
2013-05-31 10:00:00,55.45,55.47,55.19,55.47,144000.0,27.7985,27.8085,27.6681,27.8085,144000.0
2013-05-31 10:30:00,55.47,55.61,55.35,55.44,123200.0,27.8085,27.8787,27.7483,27.7934,123200.0
2013-05-31 11:00:00,55.45,55.74,55.23,55.24,245900.0,27.7985,27.9438,27.6882,27.6932,245900.0
2013-05-31 11:30:00,55.28,55.31,55.15,55.29,89500.0,27.7132,27.7283,27.6481,27.7182,89500.0
2013-05-31 12:00:00,55.28,55.28,55.18,55.21,61500.0,27.7132,27.7132,27.6631,27.6781,61500.0
2013-05-31 12:30:00,55.21,55.27,55.18,55.22,44600.0,27.6781,27.7082,27.6631,27.6832,44600.0
2013-05-31 13:00:00,55.22,55.3,55.21,55.27,39100.0,27.6832,27.7233,27.6781,27.7082,39100.0
2013-05-31 13:30:00,55.26,55.3,55.21,55.29,77500.0,27.7032,27.7233,27.6781,27.7182,77500.0
2013-05-31 14:00:00,55.29,55.29,55.18,55.25,76100.0,27.7182,27.7182,27.6631,27.6982,76100.0
2013-05-31 14:30:00,55.25,55.26,55.14,55.14,141900.0,27.6982,27.7032,27.643,27.643,141900.0
2013-05-31 15:00:00,55.15,55.25,55.14,55.16,77600.0,27.6481,27.6982,27.643,27.6531,77600.0
2013-05-31 15:30:00,55.16,55.16,54.86,54.86,407200.0,27.6531,27.6531,27.5027,27.5027,407200.0
2013-06-03 09:30:00,55.35,55.37,55.08,55.32,217700.0,27.7483,27.7584,27.613,27.7333,217700.0
2013-06-03 10:00:00,55.33,55.56,55.31,55.44,131500.0,27.7383,27.8536,27.7283,27.7934,131500.0
2013-06-03 10:30:00,55.44,55.44,55.11,55.19,89600.0,27.7934,27.7934,27.628,27.6681,89600.0
2013-06-03 11:00:00,55.18,55.54,55.18,55.27,87100.0,27.6631,27.8436,27.6631,27.7082,87100.0
2013-06-03 11:30:00,55.27,55.41,55.23,55.41,57200.0,27.7082,27.7784,27.6882,27.7784,57200.0
2013-06-03 12:00:00,55.42,55.43,55.26,55.28,35700.0,27.7834,27.7884,27.7032,27.7132,35700.0
2013-06-03 12:30:00,55.29,55.4,55.27,55.38,41200.0,27.7182,27.7734,27.7082,27.7634,41200.0
2013-06-03 13:00:00,55.38,55.46,55.35,55.45,37300.0,27.7634,27.8035,27.7483,27.7985,37300.0
2013-06-03 13:30:00,55.43,55.5,55.41,55.45,40200.0,27.7884,27.8235,27.7784,27.7985,40200.0
2013-06-03 14:00:00,55.45,55.55,55.41,55.49,41100.0,27.7985,27.8486,27.7784,27.8185,41100.0
2013-06-03 14:30:00,55.49,55.59,55.44,55.51,103900.0,27.8185,27.8686,27.7934,27.8285,103900.0
2013-06-03 15:00:00,55.52,55.61,55.52,55.61,101000.0,27.8335,27.8787,27.8335,27.8787,101000.0
2013-06-03 15:30:00,55.61,55.75,55.58,55.7,200100.0,27.8787,27.9489,27.8636,27.9238,200100.0
2013-06-04 09:30:00,55.86,56.18,55.81,56.12,119200.0,28.004,28.1644,27.9789,28.1343,119200.0
2013-06-04 10:00:00,56.12,56.16,55.99,56.11,101700.0,28.1343,28.1544,28.0692,28.1293,101700.0
2013-06-04 10:30:00,56.12,56.16,55.88,55.89,74600.0,28.1343,28.1544,28.014,28.019,74600.0
2013-06-04 11:00:00,55.83,56.06,55.82,56.06,68500.0,27.989,28.1043,27.9839,28.1043,68500.0
2013-06-04 11:30:00,56.06,56.14,56.02,56.1,27700.0,28.1043,28.1444,28.0842,28.1243,27700.0
2013-06-04 12:00:00,56.11,56.12,55.81,55.81,28300.0,28.1293,28.1343,27.9789,27.9789,28300.0
2013-06-04 12:30:00,55.81,55.89,55.8,55.84,33800.0,27.9789,28.019,27.9739,27.994,33800.0
2013-06-04 13:00:00,55.82,55.94,55.75,55.77,29200.0,27.9839,28.0441,27.9489,27.9589,29200.0
2013-06-04 13:30:00,55.76,55.78,55.63,55.7,40900.0,27.9539,27.9639,27.8887,27.9238,40900.0
2013-06-04 14:00:00,55.7,55.76,55.59,55.75,45300.0,27.9238,27.9539,27.8686,27.9489,45300.0
2013-06-04 14:30:00,55.75,55.85,55.71,55.73,33200.0,27.9489,27.999,27.9288,27.9388,33200.0
2013-06-04 15:00:00,55.73,55.82,55.71,55.77,59800.0,27.9388,27.9839,27.9288,27.9589,59800.0
2013-06-04 15:30:00,55.77,55.9,55.72,55.75,157600.0,27.9589,28.0241,27.9338,27.9489,157600.0
2013-06-05 09:30:00,55.27,55.35,55.15,55.27,104300.0,27.7082,27.7483,27.6481,27.7082,104300.0
2013-06-05 10:00:00,55.27,55.32,55.02,55.11,169700.0,27.7082,27.7333,27.5829,27.628,169700.0
2013-06-05 10:30:00,55.13,55.21,55.05,55.06,112900.0,27.638,27.6781,27.5979,27.6029,112900.0
2013-06-05 11:00:00,55.06,55.18,55.0,55.12,175600.0,27.6029,27.6631,27.5729,27.633,175600.0
2013-06-05 11:30:00,55.11,55.11,54.93,54.97,171300.0,27.628,27.628,27.5378,27.5578,171300.0
2013-06-05 12:00:00,54.98,55.0,54.8,54.88,101800.0,27.5628,27.5729,27.4726,27.5127,101800.0
2013-06-05 12:30:00,54.87,54.92,54.85,54.89,22100.0,27.5077,27.5328,27.4977,27.5177,22100.0
2013-06-05 13:00:00,54.88,54.97,54.88,54.92,30400.0,27.5127,27.5578,27.5127,27.5328,30400.0
2013-06-05 13:30:00,54.93,54.97,54.83,54.85,24100.0,27.5378,27.5578,27.4876,27.4977,24100.0
2013-06-05 14:00:00,54.87,54.88,54.79,54.79,47800.0,27.5077,27.5127,27.4676,27.4676,47800.0
2013-06-05 14:30:00,54.79,54.98,54.76,54.9,51800.0,27.4676,27.5628,27.4525,27.5227,51800.0
2013-06-05 15:00:00,54.9,54.97,54.82,54.95,68400.0,27.5227,27.5578,27.4826,27.5478,68400.0
2013-06-05 15:30:00,54.96,54.98,54.81,54.81,96700.0,27.5528,27.5628,27.4776,27.4776,96700.0
2013-06-06 09:30:00,54.49,54.7,54.37,54.64,101000.0,27.3172,27.4225,27.257,27.3924,101000.0
2013-06-06 10:00:00,54.65,54.71,54.31,54.42,83500.0,27.3974,27.4275,27.2269,27.2821,83500.0
2013-06-06 10:30:00,54.42,54.49,54.29,54.49,55900.0,27.2821,27.3172,27.2169,27.3172,55900.0
2013-06-06 11:00:00,54.48,54.59,54.43,54.5,63500.0,27.3122,27.3673,27.2871,27.3222,63500.0
2013-06-06 11:30:00,54.49,54.63,54.45,54.48,60500.0,27.3172,27.3874,27.2971,27.3122,60500.0
2013-06-06 12:00:00,54.45,54.57,54.32,54.33,70100.0,27.2971,27.3573,27.232,27.237,70100.0
2013-06-06 12:30:00,54.35,54.37,54.2,54.23,39100.0,27.247,27.257,27.1718,27.1868,39100.0
2013-06-06 13:00:00,54.25,54.38,54.25,54.31,37000.0,27.1969,27.262,27.1969,27.2269,37000.0
2013-06-06 13:30:00,54.32,54.35,54.24,54.31,242000.0,27.232,27.247,27.1919,27.2269,242000.0
2013-06-06 14:00:00,54.32,54.46,54.26,54.42,46300.0,27.232,27.3021,27.2019,27.2821,46300.0
2013-06-06 14:30:00,54.43,54.57,54.36,54.52,51100.0,27.2871,27.3573,27.252,27.3322,51100.0
2013-06-06 15:00:00,54.52,54.66,54.49,54.66,101600.0,27.3322,27.4024,27.3172,27.4024,101600.0
2013-06-06 15:30:00,54.66,54.8,54.61,54.79,276600.0,27.4024,27.4726,27.3773,27.4676,276600.0
2013-06-07 09:30:00,54.43,54.56,54.22,54.56,152900.0,27.2871,27.3523,27.1818,27.3523,152900.0
2013-06-07 10:00:00,54.57,54.95,54.57,54.93,101600.0,27.3573,27.5478,27.3573,27.5378,101600.0
2013-06-07 10:30:00,54.95,55.02,54.87,54.91,77500.0,27.5478,27.5829,27.5077,27.5277,77500.0
2013-06-07 11:00:00,54.91,55.07,54.9,55.04,69800.0,27.5277,27.608,27.5227,27.5929,69800.0
2013-06-07 11:30:00,55.04,55.1,54.82,54.87,63500.0,27.5929,27.623,27.4826,27.5077,63500.0
2013-06-07 12:00:00,54.87,54.93,54.81,54.9,23100.0,27.5077,27.5378,27.4776,27.5227,23100.0
2013-06-07 12:30:00,54.9,54.9,54.8,54.85,20600.0,27.5227,27.5227,27.4726,27.4977,20600.0
2013-06-07 13:00:00,54.84,54.9,54.83,54.86,13100.0,27.4926,27.5227,27.4876,27.5027,13100.0
2013-06-07 13:30:00,54.87,54.92,54.84,54.88,20900.0,27.5077,27.5328,27.4926,27.5127,20900.0
2013-06-07 14:00:00,54.87,54.88,54.77,54.81,46400.0,27.5077,27.5127,27.4576,27.4776,46400.0
2013-06-07 14:30:00,54.79,54.97,54.75,54.95,77500.0,27.4676,27.5578,27.4475,27.5478,77500.0
2013-06-07 15:00:00,54.95,54.99,54.88,54.94,47800.0,27.5478,27.5678,27.5127,27.5428,47800.0
2013-06-07 15:30:00,54.95,55.02,54.92,54.98,130200.0,27.5478,27.5829,27.5328,27.5628,130200.0
2013-06-10 09:30:00,54.66,54.71,54.38,54.42,178100.0,27.4024,27.4275,27.262,27.2821,178100.0
2013-06-10 10:00:00,54.44,54.49,54.37,54.45,131200.0,27.2921,27.3172,27.257,27.2971,131200.0
2013-06-10 10:30:00,54.47,54.55,54.42,54.46,96900.0,27.3072,27.3473,27.2821,27.3021,96900.0
2013-06-10 11:00:00,54.45,54.71,54.44,54.6,118300.0,27.2971,27.4275,27.2921,27.3723,118300.0
2013-06-10 11:30:00,54.6,54.63,54.56,54.58,57700.0,27.3723,27.3874,27.3523,27.3623,57700.0
2013-06-10 12:00:00,54.58,54.68,54.57,54.6,42900.0,27.3623,27.4124,27.3573,27.3723,42900.0
2013-06-10 12:30:00,54.6,54.61,54.49,54.5,51800.0,27.3723,27.3773,27.3172,27.3222,51800.0
2013-06-10 13:00:00,54.5,54.53,54.47,54.52,46100.0,27.3222,27.3372,27.3072,27.3322,46100.0
2013-06-10 13:30:00,54.52,54.58,54.45,54.57,37900.0,27.3322,27.3623,27.2971,27.3573,37900.0
2013-06-10 14:00:00,54.57,54.59,54.47,54.52,66700.0,27.3573,27.3673,27.3072,27.3322,66700.0
2013-06-10 14:30:00,54.52,54.62,54.51,54.61,49500.0,27.3322,27.3824,27.3272,27.3773,49500.0
2013-06-10 15:00:00,54.6,54.61,54.54,54.61,54500.0,27.3723,27.3773,27.3423,27.3773,54500.0
2013-06-10 15:30:00,54.61,54.62,54.5,54.58,162900.0,27.3773,27.3824,27.3222,27.3623,162900.0
2013-06-11 09:30:00,53.6,53.78,53.56,53.56,144000.0,26.871,26.9612,26.851,26.851,144000.0
2013-06-11 10:00:00,53.59,53.72,53.41,53.57,467400.0,26.866,26.9312,26.7758,26.856,467400.0
2013-06-11 10:30:00,53.57,53.78,53.57,53.64,104100.0,26.856,26.9612,26.856,26.8911,104100.0
2013-06-11 11:00:00,53.63,54.16,53.56,54.13,116400.0,26.886,27.1517,26.851,27.1367,116400.0
2013-06-11 11:30:00,54.14,54.23,54.06,54.09,84700.0,27.1417,27.1868,27.1016,27.1167,84700.0
2013-06-11 12:00:00,54.08,54.11,54.01,54.03,34100.0,27.1116,27.1267,27.0765,27.0866,34100.0
2013-06-11 12:30:00,54.02,54.09,54.01,54.05,20100.0,27.0816,27.1167,27.0765,27.0966,20100.0
2013-06-11 13:00:00,54.06,54.08,53.89,53.91,73100.0,27.1016,27.1116,27.0164,27.0264,73100.0
2013-06-11 13:30:00,53.91,53.91,53.78,53.83,90600.0,27.0264,27.0264,26.9612,26.9863,90600.0
2013-06-11 14:00:00,53.82,54.01,53.8,53.95,115700.0,26.9813,27.0765,26.9713,27.0465,115700.0
2013-06-11 14:30:00,53.98,54.08,53.9,54.04,101400.0,27.0615,27.1116,27.0214,27.0916,101400.0
2013-06-11 15:00:00,54.06,54.1,53.94,53.99,104400.0,27.1016,27.1217,27.0415,27.0665,104400.0
2013-06-11 15:30:00,53.99,53.99,53.87,53.93,120800.0,27.0665,27.0665,27.0064,27.0364,120800.0
2013-06-12 09:30:00,54.78,54.86,54.53,54.74,259400.0,27.4626,27.5027,27.3372,27.4425,259400.0
2013-06-12 10:00:00,54.74,54.74,54.55,54.66,99900.0,27.4425,27.4425,27.3473,27.4024,99900.0
2013-06-12 10:30:00,54.65,54.73,54.4,54.44,106700.0,27.3974,27.4375,27.2721,27.2921,106700.0
2013-06-12 11:00:00,54.45,54.57,54.41,54.47,62100.0,27.2971,27.3573,27.2771,27.3072,62100.0
2013-06-12 11:30:00,54.49,54.49,54.09,54.15,95100.0,27.3172,27.3172,27.1167,27.1467,95100.0
2013-06-12 12:00:00,54.16,54.18,54.04,54.1,44700.0,27.1517,27.1618,27.0916,27.1217,44700.0
2013-06-12 12:30:00,54.08,54.16,54.03,54.1,36400.0,27.1116,27.1517,27.0866,27.1217,36400.0
2013-06-12 13:00:00,54.11,54.18,54.05,54.12,39500.0,27.1267,27.1618,27.0966,27.1317,39500.0
2013-06-12 13:30:00,54.12,54.17,54.04,54.15,38800.0,27.1317,27.1568,27.0916,27.1467,38800.0
2013-06-12 14:00:00,54.16,54.16,53.94,54.0,53500.0,27.1517,27.1517,27.0415,27.0715,53500.0
2013-06-12 14:30:00,54.01,54.04,53.94,53.98,51800.0,27.0765,27.0916,27.0415,27.0615,51800.0
2013-06-12 15:00:00,53.97,53.98,53.88,53.98,75300.0,27.0565,27.0615,27.0114,27.0615,75300.0
2013-06-12 15:30:00,53.98,54.03,53.9,53.97,115200.0,27.0615,27.0866,27.0214,27.0565,115200.0
2013-06-13 09:30:00,53.93,54.14,53.75,54.12,117600.0,27.0364,27.1417,26.9462,27.1317,117600.0
2013-06-13 10:00:00,54.12,54.29,54.05,54.16,98000.0,27.1317,27.2169,27.0966,27.1517,98000.0
2013-06-13 10:30:00,54.15,54.21,54.02,54.04,139600.0,27.1467,27.1768,27.0816,27.0916,139600.0
2013-06-13 11:00:00,54.03,54.36,54.0,54.35,90300.0,27.0866,27.252,27.0715,27.247,90300.0
2013-06-13 11:30:00,54.33,54.34,54.24,54.26,57700.0,27.237,27.242,27.1919,27.2019,57700.0
2013-06-13 12:00:00,54.26,54.28,54.19,54.22,32600.0,27.2019,27.2119,27.1668,27.1818,32600.0
2013-06-13 12:30:00,54.21,54.38,54.21,54.38,43900.0,27.1768,27.262,27.1768,27.262,43900.0
2013-06-13 13:00:00,54.4,54.42,54.28,54.34,79200.0,27.2721,27.2821,27.2119,27.242,79200.0
2013-06-13 13:30:00,54.34,54.36,54.27,54.36,69800.0,27.242,27.252,27.2069,27.252,69800.0
2013-06-13 14:00:00,54.36,54.44,54.36,54.42,83400.0,27.252,27.2921,27.252,27.2821,83400.0
2013-06-13 14:30:00,54.42,54.45,54.38,54.44,44500.0,27.2821,27.2971,27.262,27.2921,44500.0
2013-06-13 15:00:00,54.43,54.48,54.42,54.46,78900.0,27.2871,27.3122,27.2821,27.3021,78900.0
2013-06-13 15:30:00,54.47,54.6,54.42,54.53,150900.0,27.3072,27.3723,27.2821,27.3372,150900.0
2013-06-14 09:30:00,53.34,53.65,53.31,53.63,248900.0,26.7407,26.8961,26.7256,26.886,248900.0
2013-06-14 10:00:00,53.63,53.7,53.54,53.55,124700.0,26.886,26.9211,26.8409,26.8459,124700.0
2013-06-14 10:30:00,53.56,53.64,53.4,53.44,232700.0,26.851,26.8911,26.7707,26.7908,232700.0
2013-06-14 11:00:00,53.43,53.55,53.35,53.55,118300.0,26.7858,26.8459,26.7457,26.8459,118300.0
2013-06-14 11:30:00,53.55,53.56,53.38,53.43,118200.0,26.8459,26.851,26.7607,26.7858,118200.0
2013-06-14 12:00:00,53.43,53.43,53.38,53.43,47700.0,26.7858,26.7858,26.7607,26.7858,47700.0
2013-06-14 12:30:00,53.43,53.46,53.31,53.32,62300.0,26.7858,26.8008,26.7256,26.7306,62300.0
2013-06-14 13:00:00,53.32,53.32,53.1,53.13,98300.0,26.7306,26.7306,26.6203,26.6354,98300.0
2013-06-14 13:30:00,53.13,53.31,53.13,53.25,68200.0,26.6354,26.7256,26.6354,26.6955,68200.0
2013-06-14 14:00:00,53.25,53.41,53.21,53.38,54100.0,26.6955,26.7758,26.6755,26.7607,54100.0
2013-06-14 14:30:00,53.38,53.42,53.31,53.32,44800.0,26.7607,26.7808,26.7256,26.7306,44800.0
2013-06-14 15:00:00,53.31,53.47,53.31,53.38,42900.0,26.7256,26.8058,26.7256,26.7607,42900.0
2013-06-14 15:30:00,53.39,53.42,53.3,53.32,174000.0,26.7657,26.7808,26.7206,26.7306,174000.0
2013-06-17 09:30:00,53.78,54.13,53.76,54.12,153100.0,26.9612,27.1367,26.9512,27.1317,153100.0
2013-06-17 10:00:00,54.14,54.19,54.05,54.11,66200.0,27.1417,27.1668,27.0966,27.1267,66200.0
2013-06-17 10:30:00,54.1,54.11,53.84,53.89,89700.0,27.1217,27.1267,26.9913,27.0164,89700.0
2013-06-17 11:00:00,53.89,53.93,53.59,53.63,92100.0,27.0164,27.0364,26.866,26.886,92100.0
2013-06-17 11:30:00,53.65,53.67,53.61,53.63,48000.0,26.8961,26.9061,26.876,26.886,48000.0
2013-06-17 12:00:00,53.63,53.65,53.58,53.62,31400.0,26.886,26.8961,26.861,26.881,31400.0
2013-06-17 12:30:00,53.62,53.66,53.58,53.61,32900.0,26.881,26.9011,26.861,26.876,32900.0
2013-06-17 13:00:00,53.6,53.74,53.6,53.73,34800.0,26.871,26.9412,26.871,26.9362,34800.0
2013-06-17 13:30:00,53.73,53.83,53.72,53.81,83200.0,26.9362,26.9863,26.9312,26.9763,83200.0
2013-06-17 14:00:00,53.82,53.83,53.56,53.57,90600.0,26.9813,26.9863,26.851,26.856,90600.0
2013-06-17 14:30:00,53.59,53.68,53.44,53.51,103600.0,26.866,26.9111,26.7908,26.8259,103600.0
2013-06-17 15:00:00,53.49,53.63,53.47,53.63,97700.0,26.8159,26.886,26.8058,26.886,97700.0
2013-06-17 15:30:00,53.64,53.82,53.64,53.8,174600.0,26.8911,26.9813,26.8911,26.9713,174600.0
2013-06-18 09:30:00,54.64,54.75,54.61,54.7,199900.0,27.3924,27.4475,27.3773,27.4225,199900.0
2013-06-18 10:00:00,54.71,54.79,54.6,54.78,93300.0,27.4275,27.4676,27.3723,27.4626,93300.0
2013-06-18 10:30:00,54.76,54.84,54.58,54.59,80100.0,27.4525,27.4926,27.3623,27.3673,80100.0
2013-06-18 11:00:00,54.58,54.62,54.39,54.47,83100.0,27.3623,27.3824,27.2671,27.3072,83100.0
2013-06-18 11:30:00,54.48,54.53,54.45,54.46,27800.0,27.3122,27.3372,27.2971,27.3021,27800.0
2013-06-18 12:00:00,54.47,54.48,54.45,54.45,19500.0,27.3072,27.3122,27.2971,27.2971,19500.0
2013-06-18 12:30:00,54.44,54.52,54.44,54.52,36500.0,27.2921,27.3322,27.2921,27.3322,36500.0
2013-06-18 13:00:00,54.52,54.53,54.42,54.44,24500.0,27.3322,27.3372,27.2821,27.2921,24500.0
2013-06-18 13:30:00,54.45,54.5,54.41,54.5,35800.0,27.2971,27.3222,27.2771,27.3222,35800.0
2013-06-18 14:00:00,54.49,54.59,54.46,54.56,34600.0,27.3172,27.3673,27.3021,27.3523,34600.0
2013-06-18 14:30:00,54.56,54.62,54.55,54.58,30600.0,27.3523,27.3824,27.3473,27.3623,30600.0
2013-06-18 15:00:00,54.58,54.63,54.55,54.63,58400.0,27.3623,27.3874,27.3473,27.3874,58400.0
2013-06-18 15:30:00,54.64,54.64,54.49,54.54,120000.0,27.3924,27.3924,27.3172,27.3423,120000.0
2013-06-19 09:30:00,54.09,54.16,53.95,53.95,152300.0,27.1167,27.1517,27.0465,27.0465,152300.0
2013-06-19 10:00:00,53.94,54.36,53.89,54.33,98300.0,27.0415,27.252,27.0164,27.237,98300.0
2013-06-19 10:30:00,54.33,54.35,54.16,54.17,52800.0,27.237,27.247,27.1517,27.1568,52800.0
2013-06-19 11:00:00,54.18,54.18,53.93,54.06,96000.0,27.1618,27.1618,27.0364,27.1016,96000.0
2013-06-19 11:30:00,54.05,54.1,54.01,54.06,69300.0,27.0966,27.1217,27.0765,27.1016,69300.0
2013-06-19 12:00:00,54.05,54.14,54.03,54.09,53500.0,27.0966,27.1417,27.0866,27.1167,53500.0
2013-06-19 12:30:00,54.07,54.15,54.06,54.1,44400.0,27.1066,27.1467,27.1016,27.1217,44400.0
2013-06-19 13:00:00,54.1,54.12,54.08,54.12,54900.0,27.1217,27.1317,27.1116,27.1317,54900.0
2013-06-19 13:30:00,54.11,54.26,54.09,54.25,28500.0,27.1267,27.2019,27.1167,27.1969,28500.0
2013-06-19 14:00:00,54.26,54.28,53.7,53.9,105600.0,27.2019,27.2119,26.9211,27.0214,105600.0
2013-06-19 14:30:00,53.88,54.0,53.32,53.38,180100.0,27.0114,27.0715,26.7306,26.7607,180100.0
2013-06-19 15:00:00,53.39,53.64,53.3,53.61,245700.0,26.7657,26.8911,26.7206,26.876,245700.0
2013-06-19 15:30:00,53.61,53.62,53.24,53.28,267300.0,26.876,26.881,26.6905,26.7106,267300.0
2013-06-20 09:30:00,52.03,52.11,51.81,51.92,415500.0,26.0839,26.124,25.9736,26.0288,415500.0
2013-06-20 10:00:00,51.91,52.0,51.52,51.58,230400.0,26.0238,26.0689,25.8283,25.8583,230400.0
2013-06-20 10:30:00,51.58,51.87,51.48,51.69,268100.0,25.8583,26.0037,25.8082,25.9135,268100.0
2013-06-20 11:00:00,51.69,51.7,51.37,51.63,202600.0,25.9135,25.9185,25.7531,25.8834,202600.0
2013-06-20 11:30:00,51.64,51.84,51.47,51.82,126000.0,25.8884,25.9887,25.8032,25.9786,126000.0
2013-06-20 12:00:00,51.82,51.93,51.82,51.86,79700.0,25.9786,26.0338,25.9786,25.9987,79700.0
2013-06-20 12:30:00,51.84,51.93,51.75,51.78,81000.0,25.9887,26.0338,25.9436,25.9586,81000.0
2013-06-20 13:00:00,51.77,51.82,51.73,51.78,83500.0,25.9536,25.9786,25.9335,25.9586,83500.0
2013-06-20 13:30:00,51.78,51.84,51.7,51.79,109500.0,25.9586,25.9887,25.9185,25.9636,109500.0
2013-06-20 14:00:00,51.8,51.83,51.62,51.62,143900.0,25.9686,25.9837,25.8784,25.8784,143900.0
2013-06-20 14:30:00,51.63,51.69,51.44,51.44,121300.0,25.8834,25.9135,25.7881,25.7881,121300.0
2013-06-20 15:00:00,51.44,51.59,51.41,51.46,134400.0,25.7881,25.8633,25.7731,25.7982,134400.0
2013-06-20 15:30:00,51.45,51.54,51.34,51.4,305500.0,25.7932,25.8383,25.738,25.7681,305500.0
2013-06-21 09:30:00,51.67,51.73,51.45,51.47,265800.0,25.9034,25.9335,25.7932,25.8032,265800.0
2013-06-21 10:00:00,51.45,51.57,51.2,51.25,139400.0,25.7932,25.8533,25.6678,25.6929,139400.0
2013-06-21 10:30:00,51.25,51.31,51.08,51.18,151500.0,25.6929,25.723,25.6077,25.6578,151500.0
2013-06-21 11:00:00,51.19,51.3,51.1,51.11,149300.0,25.6628,25.718,25.6177,25.6227,149300.0
2013-06-21 11:30:00,51.1,51.11,50.83,50.87,123100.0,25.6177,25.6227,25.4823,25.5024,123100.0
2013-06-21 12:00:00,50.88,51.06,50.88,50.92,104100.0,25.5074,25.5976,25.5074,25.5275,104100.0
2013-06-21 12:30:00,50.92,51.29,50.89,51.28,106600.0,25.5275,25.7129,25.5124,25.7079,106600.0
2013-06-21 13:00:00,51.28,51.45,51.17,51.35,112900.0,25.7079,25.7932,25.6528,25.743,112900.0
2013-06-21 13:30:00,51.33,51.4,51.2,51.25,58100.0,25.733,25.7681,25.6678,25.6929,58100.0
2013-06-21 14:00:00,51.23,51.35,51.15,51.34,88000.0,25.6829,25.743,25.6428,25.738,88000.0
2013-06-21 14:30:00,51.34,51.38,51.25,51.38,60200.0,25.738,25.7581,25.6929,25.7581,60200.0
2013-06-21 15:00:00,51.37,51.56,51.33,51.54,145300.0,25.7531,25.8483,25.733,25.8383,145300.0
2013-06-21 15:30:00,51.54,51.55,51.38,51.39,190600.0,25.8383,25.8433,25.7581,25.7631,190600.0
2013-06-24 09:30:00,50.49,50.69,50.38,50.48,352500.0,25.3119,25.4122,25.2567,25.3069,352500.0
2013-06-24 10:00:00,50.48,50.71,50.4,50.66,233300.0,25.3069,25.4222,25.2668,25.3971,233300.0
2013-06-24 10:30:00,50.65,50.97,50.6,50.71,148800.0,25.3921,25.5525,25.367,25.4222,148800.0
2013-06-24 11:00:00,50.7,50.99,50.63,50.63,119400.0,25.4172,25.5625,25.3821,25.3821,119400.0
2013-06-24 11:30:00,50.63,50.78,50.55,50.55,97500.0,25.3821,25.4573,25.342,25.342,97500.0
2013-06-24 12:00:00,50.55,50.61,50.42,50.49,154900.0,25.342,25.372,25.2768,25.3119,154900.0
2013-06-24 12:30:00,50.5,50.55,50.49,50.54,179100.0,25.3169,25.342,25.3119,25.337,179100.0
2013-06-24 13:00:00,50.55,50.65,50.47,50.65,131900.0,25.342,25.3921,25.3019,25.3921,131900.0
2013-06-24 13:30:00,50.64,50.77,50.59,50.72,105100.0,25.3871,25.4523,25.362,25.4272,105100.0
2013-06-24 14:00:00,50.73,50.92,50.69,50.87,202000.0,25.4322,25.5275,25.4122,25.5024,202000.0
2013-06-24 14:30:00,50.87,50.94,50.72,50.77,167900.0,25.5024,25.5375,25.4272,25.4523,167900.0
2013-06-24 15:00:00,50.77,50.99,50.74,50.77,523700.0,25.4523,25.5625,25.4372,25.4523,523700.0
2013-06-24 15:30:00,50.76,50.91,50.69,50.69,421600.0,25.4472,25.5224,25.4122,25.4122,421600.0
2013-06-25 09:30:00,52.04,52.05,51.63,51.76,268900.0,26.0889,26.094,25.8834,25.9486,268900.0
2013-06-25 10:00:00,51.76,51.82,51.38,51.45,145700.0,25.9486,25.9786,25.7581,25.7932,145700.0
2013-06-25 10:30:00,51.43,51.96,51.41,51.87,124500.0,25.7831,26.0488,25.7731,26.0037,124500.0
2013-06-25 11:00:00,51.86,51.95,51.56,51.7,107400.0,25.9987,26.0438,25.8483,25.9185,107400.0
2013-06-25 11:30:00,51.72,51.8,51.68,51.77,70000.0,25.9285,25.9686,25.9085,25.9536,70000.0
2013-06-25 12:00:00,51.78,51.89,51.76,51.82,36100.0,25.9586,26.0137,25.9486,25.9786,36100.0
2013-06-25 12:30:00,51.84,51.92,51.83,51.86,37100.0,25.9887,26.0288,25.9837,25.9987,37100.0
2013-06-25 13:00:00,51.87,51.91,51.73,51.8,41700.0,26.0037,26.0238,25.9335,25.9686,41700.0
2013-06-25 13:30:00,51.81,51.9,51.76,51.85,47300.0,25.9736,26.0188,25.9486,25.9937,47300.0
2013-06-25 14:00:00,51.84,51.94,51.81,51.92,62800.0,25.9887,26.0388,25.9736,26.0288,62800.0
2013-06-25 14:30:00,51.92,52.02,51.9,51.91,64000.0,26.0288,26.0789,26.0188,26.0238,64000.0
2013-06-25 15:00:00,51.91,52.08,51.91,52.07,76300.0,26.0238,26.109,26.0238,26.104,76300.0
2013-06-25 15:30:00,52.07,52.16,52.01,52.04,187900.0,26.104,26.1491,26.0739,26.0889,187900.0
2013-06-26 09:30:00,52.32,52.34,52.16,52.24,113600.0,26.2293,26.2393,26.1491,26.1892,113600.0
2013-06-26 10:00:00,52.25,52.37,52.21,52.23,151700.0,26.1942,26.2544,26.1742,26.1842,151700.0
2013-06-26 10:30:00,52.23,52.31,52.13,52.13,133600.0,26.1842,26.2243,26.1341,26.1341,133600.0
2013-06-26 11:00:00,52.12,52.15,51.97,52.08,123200.0,26.129,26.1441,26.0538,26.109,123200.0
2013-06-26 11:30:00,52.07,52.14,52.03,52.1,42100.0,26.104,26.1391,26.0839,26.119,42100.0
2013-06-26 12:00:00,52.08,52.16,52.08,52.15,20700.0,26.109,26.1491,26.109,26.1441,20700.0
2013-06-26 12:30:00,52.15,52.18,52.12,52.17,24800.0,26.1441,26.1591,26.129,26.1541,24800.0
2013-06-26 13:00:00,52.17,52.32,52.17,52.31,32200.0,26.1541,26.2293,26.1541,26.2243,32200.0
2013-06-26 13:30:00,52.31,52.32,52.25,52.29,46900.0,26.2243,26.2293,26.1942,26.2143,46900.0
2013-06-26 14:00:00,52.29,52.32,52.24,52.31,65100.0,26.2143,26.2293,26.1892,26.2243,65100.0
2013-06-26 14:30:00,52.3,52.34,52.25,52.29,74500.0,26.2193,26.2393,26.1942,26.2143,74500.0
2013-06-26 15:00:00,52.3,52.36,52.23,52.26,55800.0,26.2193,26.2494,26.1842,26.1992,55800.0
2013-06-26 15:30:00,52.26,52.32,52.18,52.21,149200.0,26.1992,26.2293,26.1591,26.1742,149200.0
2013-06-27 09:30:00,52.04,52.41,52.01,52.28,169900.0,26.0889,26.2744,26.0739,26.2093,169900.0
2013-06-27 10:00:00,52.28,52.39,52.11,52.3,91700.0,26.2093,26.2644,26.124,26.2193,91700.0
2013-06-27 10:30:00,52.3,52.42,52.21,52.25,208600.0,26.2193,26.2794,26.1742,26.1942,208600.0
2013-06-27 11:00:00,52.25,52.38,52.08,52.14,70500.0,26.1942,26.2594,26.109,26.1391,70500.0
2013-06-27 11:30:00,52.13,52.21,52.09,52.14,51900.0,26.1341,26.1742,26.114,26.1391,51900.0
2013-06-27 12:00:00,52.15,52.15,51.91,51.94,63900.0,26.1441,26.1441,26.0238,26.0388,63900.0
2013-06-27 12:30:00,51.95,52.11,51.95,52.08,34000.0,26.0438,26.124,26.0438,26.109,34000.0
2013-06-27 13:00:00,52.09,52.21,52.06,52.2,31600.0,26.114,26.1742,26.099,26.1692,31600.0
2013-06-27 13:30:00,52.2,52.25,52.1,52.1,31300.0,26.1692,26.1942,26.119,26.119,31300.0
2013-06-27 14:00:00,52.1,52.14,52.04,52.05,68700.0,26.119,26.1391,26.0889,26.094,68700.0
2013-06-27 14:30:00,52.05,52.18,52.05,52.15,79300.0,26.094,26.1591,26.094,26.1441,79300.0
2013-06-27 15:00:00,52.15,52.25,52.12,52.23,43400.0,26.1441,26.1942,26.129,26.1842,43400.0
2013-06-27 15:30:00,52.23,52.27,52.15,52.19,88000.0,26.1842,26.2042,26.1441,26.1641,88000.0
2013-06-28 09:30:00,51.91,52.07,51.86,51.95,80200.0,26.0238,26.104,25.9987,26.0438,80200.0
2013-06-28 10:00:00,51.98,52.11,51.8,51.89,80700.0,26.0589,26.124,25.9686,26.0137,80700.0
2013-06-28 10:30:00,51.91,52.16,51.9,52.06,41000.0,26.0238,26.1491,26.0188,26.099,41000.0
2013-06-28 11:00:00,52.07,52.35,51.79,51.81,86900.0,26.104,26.2444,25.9636,25.9736,86900.0
2013-06-28 11:30:00,51.85,52.1,51.85,52.08,62900.0,25.9937,26.119,25.9937,26.109,62900.0
2013-06-28 12:00:00,52.07,52.07,51.77,51.88,62500.0,26.104,26.104,25.9536,26.0087,62500.0
2013-06-28 12:30:00,51.88,51.92,51.79,51.85,30700.0,26.0087,26.0288,25.9636,25.9937,30700.0
2013-06-28 13:00:00,51.84,51.9,51.81,51.84,30600.0,25.9887,26.0188,25.9736,25.9887,30600.0
2013-06-28 13:30:00,51.85,51.92,51.83,51.92,50000.0,25.9937,26.0288,25.9837,26.0288,50000.0
2013-06-28 14:00:00,51.91,51.99,51.9,51.93,40600.0,26.0238,26.0639,26.0188,26.0338,40600.0
2013-06-28 14:30:00,51.94,52.0,51.92,51.98,30600.0,26.0388,26.0689,26.0288,26.0589,30600.0
2013-06-28 15:00:00,51.98,52.02,51.86,52.02,61700.0,26.0589,26.0789,25.9987,26.0789,61700.0
2013-06-28 15:30:00,52.04,52.14,51.89,51.9,164100.0,26.0889,26.1391,26.0137,26.0188,164100.0
2013-07-01 09:30:00,52.82,53.12,52.73,53.05,155400.0,26.48,26.6304,26.4349,26.5953,155400.0
2013-07-01 10:00:00,53.06,53.27,52.96,53.11,84600.0,26.6003,26.7056,26.5502,26.6254,84600.0
2013-07-01 10:30:00,53.09,53.12,52.86,52.86,89200.0,26.6153,26.6304,26.5,26.5,89200.0
2013-07-01 11:00:00,52.86,53.05,52.86,53.02,77200.0,26.5,26.5953,26.5,26.5802,77200.0
2013-07-01 11:30:00,53.03,53.1,53.02,53.07,50700.0,26.5853,26.6203,26.5802,26.6053,50700.0
2013-07-01 12:00:00,53.08,53.08,52.88,52.9,31700.0,26.6103,26.6103,26.5101,26.5201,31700.0
2013-07-01 12:30:00,52.9,52.95,52.87,52.87,33100.0,26.5201,26.5451,26.505,26.505,33100.0
2013-07-01 13:00:00,52.88,52.92,52.84,52.91,30700.0,26.5101,26.5301,26.49,26.5251,30700.0
2013-07-01 13:30:00,52.9,52.92,52.78,52.78,36000.0,26.5201,26.5301,26.4599,26.4599,36000.0
2013-07-01 14:00:00,52.78,52.81,52.7,52.75,34800.0,26.4599,26.475,26.4198,26.4449,34800.0
2013-07-01 14:30:00,52.74,52.77,52.66,52.75,32600.0,26.4399,26.4549,26.3998,26.4449,32600.0
2013-07-01 15:00:00,52.76,52.8,52.7,52.72,93300.0,26.4499,26.4699,26.4198,26.4298,93300.0
2013-07-01 15:30:00,52.72,52.78,52.61,52.74,141300.0,26.4298,26.4599,26.3747,26.4399,141300.0
2013-07-02 09:30:00,52.39,52.79,52.38,52.71,75300.0,26.2644,26.4649,26.2594,26.4248,75300.0
2013-07-02 10:00:00,52.73,52.83,52.64,52.76,60100.0,26.4349,26.485,26.3897,26.4499,60100.0
2013-07-02 10:30:00,52.77,52.9,52.71,52.71,46700.0,26.4549,26.5201,26.4248,26.4248,46700.0
2013-07-02 11:00:00,52.7,52.76,52.65,52.73,60600.0,26.4198,26.4499,26.3947,26.4349,60600.0
2013-07-02 11:30:00,52.73,52.82,52.72,52.78,28500.0,26.4349,26.48,26.4298,26.4599,28500.0
2013-07-02 12:00:00,52.77,52.8,52.66,52.69,39000.0,26.4549,26.4699,26.3998,26.4148,39000.0
2013-07-02 12:30:00,52.68,52.77,52.64,52.75,52000.0,26.4098,26.4549,26.3897,26.4449,52000.0
2013-07-02 13:00:00,52.76,52.77,52.65,52.65,32300.0,26.4499,26.4549,26.3947,26.3947,32300.0
2013-07-02 13:30:00,52.64,52.67,52.5,52.54,43800.0,26.3897,26.4048,26.3195,26.3396,43800.0
2013-07-02 14:00:00,52.54,52.54,52.32,52.34,40900.0,26.3396,26.3396,26.2293,26.2393,40900.0
2013-07-02 14:30:00,52.34,52.45,52.28,52.44,39200.0,26.2393,26.2945,26.2093,26.2895,39200.0
2013-07-02 15:00:00,52.45,52.49,52.39,52.42,52500.0,26.2945,26.3145,26.2644,26.2794,52500.0
2013-07-02 15:30:00,52.42,52.61,52.38,52.58,147800.0,26.2794,26.3747,26.2594,26.3597,147800.0
2013-07-03 09:30:00,51.74,51.97,51.68,51.84,101800.0,25.9385,26.0538,25.9085,25.9887,101800.0
2013-07-03 10:00:00,51.88,51.94,51.69,51.89,68600.0,26.0087,26.0388,25.9135,26.0137,68600.0
2013-07-03 10:30:00,51.9,51.94,51.77,51.89,88700.0,26.0188,26.0388,25.9536,26.0137,88700.0
2013-07-03 11:00:00,51.88,52.2,51.88,52.18,55600.0,26.0087,26.1692,26.0087,26.1591,55600.0
2013-07-03 11:30:00,52.18,52.23,52.12,52.23,50500.0,26.1591,26.1842,26.129,26.1842,50500.0
2013-07-03 12:00:00,52.23,52.36,52.18,52.32,58400.0,26.1842,26.2494,26.1591,26.2293,58400.0
2013-07-03 12:30:00,52.33,52.34,52.21,52.21,126200.0,26.2343,26.2393,26.1742,26.1742,126200.0
2013-07-05 09:30:00,53.59,53.67,53.26,53.43,206100.0,26.866,26.9061,26.7006,26.7858,206100.0
2013-07-05 10:00:00,53.4,53.51,53.02,53.27,117300.0,26.7707,26.8259,26.5802,26.7056,117300.0
2013-07-05 10:30:00,53.29,53.3,53.01,53.2,114400.0,26.7156,26.7206,26.5752,26.6705,114400.0
2013-07-05 11:00:00,53.21,53.61,53.21,53.53,170800.0,26.6755,26.876,26.6755,26.8359,170800.0
2013-07-05 11:30:00,53.51,53.51,53.21,53.44,77700.0,26.8259,26.8259,26.6755,26.7908,77700.0
2013-07-05 12:00:00,53.45,53.49,53.35,53.37,43200.0,26.7958,26.8159,26.7457,26.7557,43200.0
2013-07-05 12:30:00,53.38,53.42,53.32,53.33,44600.0,26.7607,26.7808,26.7306,26.7356,44600.0
2013-07-05 13:00:00,53.34,53.37,53.24,53.26,28800.0,26.7407,26.7557,26.6905,26.7006,28800.0
2013-07-05 13:30:00,53.26,53.33,53.26,53.31,29100.0,26.7006,26.7356,26.7006,26.7256,29100.0
2013-07-05 14:00:00,53.32,53.47,53.3,53.47,34900.0,26.7306,26.8058,26.7206,26.8058,34900.0
2013-07-05 14:30:00,53.47,53.55,53.46,53.48,69600.0,26.8058,26.8459,26.8008,26.8108,69600.0
2013-07-05 15:00:00,53.5,53.51,53.33,53.41,61700.0,26.8209,26.8259,26.7356,26.7758,61700.0
2013-07-05 15:30:00,53.41,53.63,53.4,53.63,195700.0,26.7758,26.886,26.7707,26.886,195700.0
2013-07-08 09:30:00,53.78,53.82,53.62,53.8,141900.0,26.9612,26.9813,26.881,26.9713,141900.0
2013-07-08 10:00:00,53.83,54.0,53.77,53.77,85000.0,26.9863,27.0715,26.9562,26.9562,85000.0
2013-07-08 10:30:00,53.78,53.86,53.66,53.82,55800.0,26.9612,27.0014,26.9011,26.9813,55800.0
2013-07-08 11:00:00,53.83,53.96,53.7,53.75,88800.0,26.9863,27.0515,26.9211,26.9462,88800.0
2013-07-08 11:30:00,53.74,53.76,53.59,53.62,33200.0,26.9412,26.9512,26.866,26.881,33200.0
2013-07-08 12:00:00,53.63,53.66,53.48,53.55,37200.0,26.886,26.9011,26.8108,26.8459,37200.0
2013-07-08 12:30:00,53.54,53.65,53.54,53.62,28500.0,26.8409,26.8961,26.8409,26.881,28500.0
2013-07-08 13:00:00,53.61,53.67,53.6,53.62,17400.0,26.876,26.9061,26.871,26.881,17400.0
2013-07-08 13:30:00,53.62,53.74,53.61,53.71,23700.0,26.881,26.9412,26.876,26.9262,23700.0
2013-07-08 14:00:00,53.71,53.73,53.68,53.68,19200.0,26.9262,26.9362,26.9111,26.9111,19200.0
2013-07-08 14:30:00,53.68,53.78,53.68,53.77,69000.0,26.9111,26.9612,26.9111,26.9562,69000.0
2013-07-08 15:00:00,53.77,53.77,53.64,53.64,54200.0,26.9562,26.9562,26.8911,26.8911,54200.0
2013-07-08 15:30:00,53.65,53.7,53.61,53.68,98600.0,26.8961,26.9211,26.876,26.9111,98600.0
2013-07-09 09:30:00,53.83,53.93,53.76,53.85,104300.0,26.9863,27.0364,26.9512,26.9963,104300.0
2013-07-09 10:00:00,53.86,53.87,53.5,53.5,83600.0,27.0014,27.0064,26.8209,26.8209,83600.0
2013-07-09 10:30:00,53.53,53.94,53.5,53.91,75700.0,26.8359,27.0415,26.8209,27.0264,75700.0
2013-07-09 11:00:00,53.91,54.06,53.88,53.98,60200.0,27.0264,27.1016,27.0114,27.0615,60200.0
2013-07-09 11:30:00,53.97,54.02,53.89,53.94,50600.0,27.0565,27.0816,27.0164,27.0415,50600.0
2013-07-09 12:00:00,53.93,53.93,53.89,53.91,13000.0,27.0364,27.0364,27.0164,27.0264,13000.0
2013-07-09 12:30:00,53.92,54.1,53.91,54.09,26500.0,27.0314,27.1217,27.0264,27.1167,26500.0
2013-07-09 13:00:00,54.1,54.12,54.07,54.09,29000.0,27.1217,27.1317,27.1066,27.1167,29000.0
2013-07-09 13:30:00,54.09,54.09,53.97,54.01,43000.0,27.1167,27.1167,27.0565,27.0765,43000.0
2013-07-09 14:00:00,54.0,54.07,53.99,54.06,23100.0,27.0715,27.1066,27.0665,27.1016,23100.0
2013-07-09 14:30:00,54.06,54.07,53.92,53.94,44000.0,27.1016,27.1066,27.0314,27.0415,44000.0
2013-07-09 15:00:00,53.93,54.03,53.9,54.03,50500.0,27.0364,27.0866,27.0214,27.0866,50500.0
2013-07-09 15:30:00,54.02,54.1,53.98,54.07,113100.0,27.0816,27.1217,27.0615,27.1066,113100.0
2013-07-10 09:30:00,53.96,54.12,53.9,54.12,127100.0,27.0515,27.1317,27.0214,27.1317,127100.0
2013-07-10 10:00:00,54.12,54.14,53.88,54.0,48900.0,27.1317,27.1417,27.0114,27.0715,48900.0
2013-07-10 10:30:00,54.0,54.05,53.83,54.0,59100.0,27.0715,27.0966,26.9863,27.0715,59100.0
2013-07-10 11:00:00,54.01,54.01,53.78,53.78,65900.0,27.0765,27.0765,26.9612,26.9612,65900.0
2013-07-10 11:30:00,53.8,54.02,53.8,53.92,62600.0,26.9713,27.0816,26.9713,27.0314,62600.0
2013-07-10 12:00:00,53.92,54.05,53.92,54.03,29900.0,27.0314,27.0966,27.0314,27.0866,29900.0
2013-07-10 12:30:00,54.02,54.1,54.0,54.08,34900.0,27.0816,27.1217,27.0715,27.1116,34900.0
2013-07-10 13:00:00,54.08,54.1,54.05,54.07,18200.0,27.1116,27.1217,27.0966,27.1066,18200.0
2013-07-10 13:30:00,54.07,54.1,54.03,54.06,20300.0,27.1066,27.1217,27.0866,27.1016,20300.0
2013-07-10 14:00:00,54.06,54.44,54.04,54.15,99700.0,27.1016,27.2921,27.0916,27.1467,99700.0
2013-07-10 14:30:00,54.16,54.18,53.96,54.02,63700.0,27.1517,27.1618,27.0515,27.0816,63700.0
2013-07-10 15:00:00,54.03,54.16,53.97,54.12,66800.0,27.0866,27.1517,27.0565,27.1317,66800.0
2013-07-10 15:30:00,54.11,54.14,54.01,54.06,103900.0,27.1267,27.1417,27.0765,27.1016,103900.0
2013-07-11 09:30:00,54.9,54.9,54.48,54.59,124100.0,27.5227,27.5227,27.3122,27.3673,124100.0
2013-07-11 10:00:00,54.58,54.74,54.47,54.67,95800.0,27.3623,27.4425,27.3072,27.4074,95800.0
2013-07-11 10:30:00,54.69,54.82,54.56,54.61,88200.0,27.4175,27.4826,27.3523,27.3773,88200.0
2013-07-11 11:00:00,54.62,54.77,54.56,54.77,154200.0,27.3824,27.4576,27.3523,27.4576,154200.0
2013-07-11 11:30:00,54.77,54.77,54.63,54.74,30700.0,27.4576,27.4576,27.3874,27.4425,30700.0
2013-07-11 12:00:00,54.74,54.76,54.67,54.74,17400.0,27.4425,27.4525,27.4074,27.4425,17400.0
2013-07-11 12:30:00,54.73,54.74,54.7,54.71,15300.0,27.4375,27.4425,27.4225,27.4275,15300.0
2013-07-11 13:00:00,54.72,54.81,54.72,54.73,20700.0,27.4325,27.4776,27.4325,27.4375,20700.0
2013-07-11 13:30:00,54.74,54.75,54.7,54.71,11100.0,27.4425,27.4475,27.4225,27.4275,11100.0
2013-07-11 14:00:00,54.72,54.86,54.71,54.85,26500.0,27.4325,27.5027,27.4275,27.4977,26500.0
2013-07-11 14:30:00,54.86,55.04,54.86,55.04,77300.0,27.5027,27.5929,27.5027,27.5929,77300.0
2013-07-11 15:00:00,55.04,55.18,55.01,55.14,77300.0,27.5929,27.6631,27.5779,27.643,77300.0
2013-07-11 15:30:00,55.15,55.16,55.02,55.04,111000.0,27.6481,27.6531,27.5829,27.5929,111000.0
2013-07-12 09:30:00,54.77,54.85,54.59,54.74,141800.0,27.4576,27.4977,27.3673,27.4425,141800.0
2013-07-12 10:00:00,54.75,54.86,54.62,54.7,50600.0,27.4475,27.5027,27.3824,27.4225,50600.0
2013-07-12 10:30:00,54.7,54.9,54.62,54.79,39400.0,27.4225,27.5227,27.3824,27.4676,39400.0
2013-07-12 11:00:00,54.79,54.84,54.72,54.77,27500.0,27.4676,27.4926,27.4325,27.4576,27500.0
2013-07-12 11:30:00,54.77,54.79,54.62,54.69,37900.0,27.4576,27.4676,27.3824,27.4175,37900.0
2013-07-12 12:00:00,54.69,54.79,54.69,54.78,24600.0,27.4175,27.4676,27.4175,27.4626,24600.0
2013-07-12 12:30:00,54.78,54.91,54.74,54.91,27700.0,27.4626,27.5277,27.4425,27.5277,27700.0
2013-07-12 13:00:00,54.9,54.93,54.8,54.92,33900.0,27.5227,27.5378,27.4726,27.5328,33900.0
2013-07-12 13:30:00,54.91,54.91,54.83,54.85,39300.0,27.5277,27.5277,27.4876,27.4977,39300.0
2013-07-12 14:00:00,54.85,54.88,54.77,54.81,37000.0,27.4977,27.5127,27.4576,27.4776,37000.0
2013-07-12 14:30:00,54.82,54.86,54.75,54.75,37200.0,27.4826,27.5027,27.4475,27.4475,37200.0
2013-07-12 15:00:00,54.76,54.8,54.73,54.79,25000.0,27.4525,27.4726,27.4375,27.4676,25000.0
2013-07-12 15:30:00,54.81,54.86,54.74,54.86,105600.0,27.4776,27.5027,27.4425,27.5027,105600.0
2013-07-15 09:30:00,55.16,55.25,54.98,55.05,92400.0,27.6531,27.6982,27.5628,27.5979,92400.0
2013-07-15 10:00:00,55.06,55.19,55.06,55.07,46900.0,27.6029,27.6681,27.6029,27.608,46900.0
2013-07-15 10:30:00,55.11,55.14,55.03,55.1,42700.0,27.628,27.643,27.5879,27.623,42700.0
2013-07-15 11:00:00,55.1,55.26,55.09,55.17,25800.0,27.623,27.7032,27.618,27.6581,25800.0
2013-07-15 11:30:00,55.16,55.22,55.16,55.22,34700.0,27.6531,27.6832,27.6531,27.6832,34700.0
2013-07-15 12:00:00,55.22,55.31,55.22,55.3,19100.0,27.6832,27.7283,27.6832,27.7233,19100.0
2013-07-15 12:30:00,55.3,55.31,55.26,55.28,22700.0,27.7233,27.7283,27.7032,27.7132,22700.0
2013-07-15 13:00:00,55.29,55.36,55.27,55.33,16100.0,27.7182,27.7533,27.7082,27.7383,16100.0
2013-07-15 13:30:00,55.33,55.36,55.3,55.36,14700.0,27.7383,27.7533,27.7233,27.7533,14700.0
2013-07-15 14:00:00,55.35,55.38,55.33,55.35,27800.0,27.7483,27.7634,27.7383,27.7483,27800.0
2013-07-15 14:30:00,55.36,55.36,55.3,55.36,14900.0,27.7533,27.7533,27.7233,27.7533,14900.0
2013-07-15 15:00:00,55.35,55.39,55.32,55.33,29900.0,27.7483,27.7684,27.7333,27.7383,29900.0
2013-07-15 15:30:00,55.33,55.35,55.25,55.26,67400.0,27.7383,27.7483,27.6982,27.7032,67400.0
2013-07-16 09:30:00,55.27,55.28,55.09,55.17,67500.0,27.7082,27.7132,27.618,27.6581,67500.0
2013-07-16 10:00:00,55.17,55.25,55.07,55.19,64200.0,27.6581,27.6982,27.608,27.6681,64200.0
2013-07-16 10:30:00,55.18,55.23,55.13,55.23,24000.0,27.6631,27.6882,27.638,27.6882,24000.0
2013-07-16 11:00:00,55.24,55.26,54.94,55.17,69000.0,27.6932,27.7032,27.5428,27.6581,69000.0
2013-07-16 11:30:00,55.16,55.16,54.99,55.07,35100.0,27.6531,27.6531,27.5678,27.608,35100.0
2013-07-16 12:00:00,55.06,55.18,55.06,55.18,23400.0,27.6029,27.6631,27.6029,27.6631,23400.0
2013-07-16 12:30:00,55.17,55.18,55.1,55.11,15700.0,27.6581,27.6631,27.623,27.628,15700.0
2013-07-16 13:00:00,55.08,55.11,54.99,55.02,47400.0,27.613,27.628,27.5678,27.5829,47400.0
2013-07-16 13:30:00,55.02,55.13,55.0,55.13,17300.0,27.5829,27.638,27.5729,27.638,17300.0
2013-07-16 14:00:00,55.13,55.21,55.12,55.18,26000.0,27.638,27.6781,27.633,27.6631,26000.0
2013-07-16 14:30:00,55.18,55.2,55.12,55.18,39800.0,27.6631,27.6731,27.633,27.6631,39800.0
2013-07-16 15:00:00,55.17,55.17,55.09,55.12,45200.0,27.6581,27.6581,27.618,27.633,45200.0
2013-07-16 15:30:00,55.13,55.17,55.1,55.11,98100.0,27.638,27.6581,27.623,27.628,98100.0
2013-07-17 09:30:00,55.75,55.85,55.58,55.81,176000.0,27.9489,27.999,27.8636,27.9789,176000.0
2013-07-17 10:00:00,55.8,55.93,55.75,55.81,191700.0,27.9739,28.0391,27.9489,27.9789,191700.0
2013-07-17 10:30:00,55.83,55.96,55.61,55.82,298600.0,27.989,28.0541,27.8787,27.9839,298600.0
2013-07-17 11:00:00,55.82,55.87,55.62,55.64,200700.0,27.9839,28.009,27.8837,27.8937,200700.0
2013-07-17 11:30:00,55.64,55.66,55.58,55.62,62300.0,27.8937,27.9037,27.8636,27.8837,62300.0
2013-07-17 12:00:00,55.62,55.78,55.62,55.76,37900.0,27.8837,27.9639,27.8837,27.9539,37900.0
2013-07-17 12:30:00,55.76,55.88,55.76,55.85,32100.0,27.9539,28.014,27.9539,27.999,32100.0
2013-07-17 13:00:00,55.86,55.87,55.82,55.82,53400.0,28.004,28.009,27.9839,27.9839,53400.0
2013-07-17 13:30:00,55.83,55.83,55.76,55.8,35100.0,27.989,27.989,27.9539,27.9739,35100.0
2013-07-17 14:00:00,55.8,55.83,55.78,55.79,23800.0,27.9739,27.989,27.9639,27.9689,23800.0
2013-07-17 14:30:00,55.78,55.79,55.65,55.7,119000.0,27.9639,27.9689,27.8987,27.9238,119000.0
2013-07-17 15:00:00,55.69,55.73,55.66,55.72,43700.0,27.9188,27.9388,27.9037,27.9338,43700.0
2013-07-17 15:30:00,55.71,55.71,55.63,55.64,135100.0,27.9288,27.9288,27.8887,27.8937,135100.0
2013-07-18 09:30:00,56.32,56.54,56.27,56.54,152100.0,28.2346,28.3449,28.2095,28.3449,152100.0
2013-07-18 10:00:00,56.5,56.68,56.41,56.58,101800.0,28.3248,28.4151,28.2797,28.365,101800.0
2013-07-18 10:30:00,56.6,56.6,56.46,56.48,71700.0,28.375,28.375,28.3048,28.3148,71700.0
2013-07-18 11:00:00,56.49,56.58,56.37,56.39,80700.0,28.3198,28.365,28.2597,28.2697,80700.0
2013-07-18 11:30:00,56.38,56.42,56.3,56.35,48600.0,28.2647,28.2847,28.2246,28.2496,48600.0
2013-07-18 12:00:00,56.34,56.39,56.3,56.36,17700.0,28.2446,28.2697,28.2246,28.2547,17700.0
2013-07-18 12:30:00,56.36,56.38,56.3,56.32,31800.0,28.2547,28.2647,28.2246,28.2346,31800.0
2013-07-18 13:00:00,56.31,56.37,56.28,56.35,29800.0,28.2296,28.2597,28.2146,28.2496,29800.0
2013-07-18 13:30:00,56.35,56.48,56.34,56.45,125800.0,28.2496,28.3148,28.2446,28.2998,125800.0
2013-07-18 14:00:00,56.44,56.45,56.38,56.4,64900.0,28.2948,28.2998,28.2647,28.2747,64900.0
2013-07-18 14:30:00,56.4,56.47,56.37,56.4,99600.0,28.2747,28.3098,28.2597,28.2747,99600.0
2013-07-18 15:00:00,56.4,56.44,56.38,56.4,74600.0,28.2747,28.2948,28.2647,28.2747,74600.0
2013-07-18 15:30:00,56.4,56.42,56.36,56.4,119000.0,28.2747,28.2847,28.2547,28.2747,119000.0
2013-07-19 09:30:00,56.09,56.13,55.78,56.06,178200.0,28.1193,28.1394,27.9639,28.1043,178200.0
2013-07-19 10:00:00,56.09,56.17,56.01,56.08,66300.0,28.1193,28.1594,28.0792,28.1143,66300.0
2013-07-19 10:30:00,56.1,56.22,55.98,56.01,55900.0,28.1243,28.1845,28.0642,28.0792,55900.0
2013-07-19 11:00:00,56.02,56.35,55.98,56.32,61600.0,28.0842,28.2496,28.0642,28.2346,61600.0
2013-07-19 11:30:00,56.31,56.33,56.21,56.24,38100.0,28.2296,28.2396,28.1795,28.1945,38100.0
2013-07-19 12:00:00,56.25,56.33,56.25,56.3,15700.0,28.1995,28.2396,28.1995,28.2246,15700.0
2013-07-19 12:30:00,56.29,56.32,56.27,56.31,18100.0,28.2196,28.2346,28.2095,28.2296,18100.0
2013-07-19 13:00:00,56.31,56.31,56.26,56.27,11200.0,28.2296,28.2296,28.2045,28.2095,11200.0
2013-07-19 13:30:00,56.26,56.33,56.26,56.31,23700.0,28.2045,28.2396,28.2045,28.2296,23700.0
2013-07-19 14:00:00,56.3,56.38,56.29,56.31,47700.0,28.2246,28.2647,28.2196,28.2296,47700.0
2013-07-19 14:30:00,56.32,56.36,56.31,56.32,40600.0,28.2346,28.2547,28.2296,28.2346,40600.0
2013-07-19 15:00:00,56.32,56.39,56.3,56.34,36700.0,28.2346,28.2697,28.2246,28.2446,36700.0
2013-07-19 15:30:00,56.34,56.41,56.32,56.35,88800.0,28.2446,28.2797,28.2346,28.2496,88800.0
2013-07-22 09:30:00,56.33,56.59,56.3,56.55,77700.0,28.2396,28.37,28.2246,28.3499,77700.0
2013-07-22 10:00:00,56.57,56.6,56.47,56.5,37300.0,28.3599,28.375,28.3098,28.3248,37300.0
2013-07-22 10:30:00,56.54,56.59,56.42,56.42,29400.0,28.3449,28.37,28.2847,28.2847,29400.0
2013-07-22 11:00:00,56.41,56.52,56.41,56.43,48200.0,28.2797,28.3349,28.2797,28.2898,48200.0
2013-07-22 11:30:00,56.43,56.49,56.41,56.45,18600.0,28.2898,28.3198,28.2797,28.2998,18600.0
2013-07-22 12:00:00,56.43,56.48,56.42,56.45,19800.0,28.2898,28.3148,28.2847,28.2998,19800.0
2013-07-22 12:30:00,56.46,56.53,56.4,56.52,78900.0,28.3048,28.3399,28.2747,28.3349,78900.0
2013-07-22 13:00:00,56.52,56.57,56.49,56.51,21600.0,28.3349,28.3599,28.3198,28.3299,21600.0
2013-07-22 13:30:00,56.5,56.51,56.39,56.41,29400.0,28.3248,28.3299,28.2697,28.2797,29400.0
2013-07-22 14:00:00,56.42,56.53,56.41,56.49,32100.0,28.2847,28.3399,28.2797,28.3198,32100.0
2013-07-22 14:30:00,56.49,56.61,56.48,56.61,114500.0,28.3198,28.38,28.3148,28.38,114500.0
2013-07-22 15:00:00,56.6,56.6,56.53,56.54,42900.0,28.375,28.375,28.3399,28.3449,42900.0
2013-07-22 15:30:00,56.54,56.57,56.49,56.51,164800.0,28.3449,28.3599,28.3198,28.3299,164800.0
2013-07-23 09:30:00,56.71,56.9,56.66,56.81,76100.0,28.4301,28.5254,28.4051,28.4803,76100.0
2013-07-23 10:00:00,56.81,56.85,56.74,56.78,70400.0,28.4803,28.5003,28.4452,28.4652,70400.0
2013-07-23 10:30:00,56.76,56.76,56.61,56.63,127400.0,28.4552,28.4552,28.38,28.39,127400.0
2013-07-23 11:00:00,56.61,56.69,56.5,56.54,67200.0,28.38,28.4201,28.3248,28.3449,67200.0
2013-07-23 11:30:00,56.54,56.55,56.25,56.34,111900.0,28.3449,28.3499,28.1995,28.2446,111900.0
2013-07-23 12:00:00,56.33,56.4,56.3,56.39,35000.0,28.2396,28.2747,28.2246,28.2697,35000.0
2013-07-23 12:30:00,56.39,56.39,56.35,56.35,23400.0,28.2697,28.2697,28.2496,28.2496,23400.0
2013-07-23 13:00:00,56.36,56.42,56.36,56.42,24000.0,28.2547,28.2847,28.2547,28.2847,24000.0
2013-07-23 13:30:00,56.41,56.45,56.41,56.44,25800.0,28.2797,28.2998,28.2797,28.2948,25800.0
2013-07-23 14:00:00,56.44,56.5,56.44,56.46,36500.0,28.2948,28.3248,28.2948,28.3048,36500.0
2013-07-23 14:30:00,56.47,56.5,56.43,56.48,57000.0,28.3098,28.3248,28.2898,28.3148,57000.0
2013-07-23 15:00:00,56.48,56.5,56.46,56.48,51000.0,28.3148,28.3248,28.3048,28.3148,51000.0
2013-07-23 15:30:00,56.48,56.48,56.38,56.44,86000.0,28.3148,28.3148,28.2647,28.2948,86000.0
2013-07-24 09:30:00,56.72,56.73,56.37,56.38,73600.0,28.4351,28.4402,28.2597,28.2647,73600.0
2013-07-24 10:00:00,56.36,56.4,56.15,56.24,75300.0,28.2547,28.2747,28.1494,28.1945,75300.0
2013-07-24 10:30:00,56.24,56.46,56.18,56.38,46700.0,28.1945,28.3048,28.1644,28.2647,46700.0
2013-07-24 11:00:00,56.4,56.42,56.3,56.33,102500.0,28.2747,28.2847,28.2246,28.2396,102500.0
2013-07-24 11:30:00,56.33,56.42,56.32,56.36,37800.0,28.2396,28.2847,28.2346,28.2547,37800.0
2013-07-24 12:00:00,56.37,56.38,56.23,56.25,29300.0,28.2597,28.2647,28.1895,28.1995,29300.0
2013-07-24 12:30:00,56.24,56.34,56.23,56.27,20700.0,28.1945,28.2446,28.1895,28.2095,20700.0
2013-07-24 13:00:00,56.28,56.34,56.16,56.18,36200.0,28.2146,28.2446,28.1544,28.1644,36200.0
2013-07-24 13:30:00,56.18,56.18,56.09,56.16,24100.0,28.1644,28.1644,28.1193,28.1544,24100.0
2013-07-24 14:00:00,56.15,56.23,56.15,56.23,23500.0,28.1494,28.1895,28.1494,28.1895,23500.0
2013-07-24 14:30:00,56.23,56.27,56.17,56.26,31800.0,28.1895,28.2095,28.1594,28.2045,31800.0
2013-07-24 15:00:00,56.25,56.27,56.2,56.23,48600.0,28.1995,28.2095,28.1745,28.1895,48600.0
2013-07-24 15:30:00,56.22,56.31,56.19,56.31,86600.0,28.1845,28.2296,28.1694,28.2296,86600.0
2013-07-25 09:30:00,56.13,56.28,56.05,56.28,94100.0,28.1394,28.2146,28.0993,28.2146,94100.0
2013-07-25 10:00:00,56.31,56.43,56.22,56.28,75200.0,28.2296,28.2898,28.1845,28.2146,75200.0
2013-07-25 10:30:00,56.27,56.38,56.25,56.32,33800.0,28.2095,28.2647,28.1995,28.2346,33800.0
2013-07-25 11:00:00,56.32,56.38,56.2,56.3,56200.0,28.2346,28.2647,28.1745,28.2246,56200.0
2013-07-25 11:30:00,56.3,56.4,56.28,56.37,29200.0,28.2246,28.2747,28.2146,28.2597,29200.0
2013-07-25 12:00:00,56.37,56.42,56.32,56.36,20700.0,28.2597,28.2847,28.2346,28.2547,20700.0
2013-07-25 12:30:00,56.36,56.48,56.36,56.46,17400.0,28.2547,28.3148,28.2547,28.3048,17400.0
2013-07-25 13:00:00,56.46,56.56,56.44,56.52,23200.0,28.3048,28.3549,28.2948,28.3349,23200.0
2013-07-25 13:30:00,56.53,56.59,56.49,56.5,28000.0,28.3399,28.37,28.3198,28.3248,28000.0
2013-07-25 14:00:00,56.49,56.57,56.45,56.48,30000.0,28.3198,28.3599,28.2998,28.3148,30000.0
2013-07-25 14:30:00,56.46,56.48,56.4,56.42,37900.0,28.3048,28.3148,28.2747,28.2847,37900.0
2013-07-25 15:00:00,56.43,56.7,56.43,56.66,60700.0,28.2898,28.4251,28.2898,28.4051,60700.0
2013-07-25 15:30:00,56.66,56.73,56.64,56.71,75000.0,28.4051,28.4402,28.395,28.4301,75000.0
2013-07-26 09:30:00,56.39,56.66,56.35,56.64,110500.0,28.2697,28.4051,28.2496,28.395,110500.0
2013-07-26 10:00:00,56.64,56.75,56.31,56.32,67400.0,28.395,28.4502,28.2296,28.2346,67400.0
2013-07-26 10:30:00,56.32,56.34,56.08,56.17,91200.0,28.2346,28.2446,28.1143,28.1594,91200.0
2013-07-26 11:00:00,56.17,56.33,56.1,56.26,50400.0,28.1594,28.2396,28.1243,28.2045,50400.0
2013-07-26 11:30:00,56.27,56.35,56.25,56.35,23200.0,28.2095,28.2496,28.1995,28.2496,23200.0
2013-07-26 12:00:00,56.35,56.4,56.34,56.38,33600.0,28.2496,28.2747,28.2446,28.2647,33600.0
2013-07-26 12:30:00,56.38,56.42,56.37,56.39,17700.0,28.2647,28.2847,28.2597,28.2697,17700.0
2013-07-26 13:00:00,56.39,56.54,56.39,56.52,29300.0,28.2697,28.3449,28.2697,28.3349,29300.0
2013-07-26 13:30:00,56.52,56.55,56.48,56.49,32300.0,28.3349,28.3499,28.3148,28.3198,32300.0
2013-07-26 14:00:00,56.48,56.55,56.44,56.45,21200.0,28.3148,28.3499,28.2948,28.2998,21200.0
2013-07-26 14:30:00,56.45,56.59,56.45,56.56,27400.0,28.2998,28.37,28.2998,28.3549,27400.0
2013-07-26 15:00:00,56.57,56.61,56.55,56.58,35400.0,28.3599,28.38,28.3499,28.365,35400.0
2013-07-26 15:30:00,56.59,56.62,56.55,56.62,69700.0,28.37,28.385,28.3499,28.385,69700.0
2013-07-29 09:30:00,56.03,56.11,55.97,56.06,92500.0,28.0892,28.1293,28.0591,28.1043,92500.0
2013-07-29 10:00:00,56.06,56.07,55.9,56.03,88900.0,28.1043,28.1093,28.0241,28.0892,88900.0
2013-07-29 10:30:00,56.03,56.05,55.84,55.94,129100.0,28.0892,28.0993,27.994,28.0441,129100.0
2013-07-29 11:00:00,55.94,55.96,55.69,55.87,102600.0,28.0441,28.0541,27.9188,28.009,102600.0
2013-07-29 11:30:00,55.89,56.01,55.88,55.99,27800.0,28.019,28.0792,28.014,28.0692,27800.0
2013-07-29 12:00:00,55.99,56.06,55.98,56.04,12700.0,28.0692,28.1043,28.0642,28.0942,12700.0
2013-07-29 12:30:00,56.04,56.09,56.0,56.07,21200.0,28.0942,28.1193,28.0742,28.1093,21200.0
2013-07-29 13:00:00,56.08,56.08,56.04,56.04,19900.0,28.1143,28.1143,28.0942,28.0942,19900.0
2013-07-29 13:30:00,56.04,56.06,55.99,56.03,18600.0,28.0942,28.1043,28.0692,28.0892,18600.0
2013-07-29 14:00:00,56.05,56.18,56.05,56.17,28300.0,28.0993,28.1644,28.0993,28.1594,28300.0
2013-07-29 14:30:00,56.18,56.21,56.16,56.18,42800.0,28.1644,28.1795,28.1544,28.1644,42800.0
2013-07-29 15:00:00,56.17,56.17,56.11,56.14,28000.0,28.1594,28.1594,28.1293,28.1444,28000.0
2013-07-29 15:30:00,56.14,56.18,56.09,56.11,65700.0,28.1444,28.1644,28.1193,28.1293,65700.0
2013-07-30 09:30:00,56.32,56.41,56.23,56.34,81400.0,28.2346,28.2797,28.1895,28.2446,81400.0
2013-07-30 10:00:00,56.36,56.43,56.18,56.24,57700.0,28.2547,28.2898,28.1644,28.1945,57700.0
2013-07-30 10:30:00,56.23,56.27,56.12,56.21,51100.0,28.1895,28.2095,28.1343,28.1795,51100.0
2013-07-30 11:00:00,56.2,56.32,56.14,56.21,39200.0,28.1745,28.2346,28.1444,28.1795,39200.0
2013-07-30 11:30:00,56.21,56.27,56.17,56.2,22000.0,28.1795,28.2095,28.1594,28.1745,22000.0
2013-07-30 12:00:00,56.2,56.2,56.07,56.09,22800.0,28.1745,28.1745,28.1093,28.1193,22800.0
2013-07-30 12:30:00,56.09,56.1,56.05,56.08,23200.0,28.1193,28.1243,28.0993,28.1143,23200.0
2013-07-30 13:00:00,56.08,56.11,55.95,55.96,18400.0,28.1143,28.1293,28.0491,28.0541,18400.0
2013-07-30 13:30:00,55.96,56.02,55.91,56.0,24100.0,28.0541,28.0842,28.0291,28.0742,24100.0
2013-07-30 14:00:00,55.99,56.03,55.97,56.03,29900.0,28.0692,28.0892,28.0591,28.0892,29900.0
2013-07-30 14:30:00,56.03,56.09,56.02,56.05,25400.0,28.0892,28.1193,28.0842,28.0993,25400.0
2013-07-30 15:00:00,56.04,56.19,56.03,56.19,43700.0,28.0942,28.1694,28.0892,28.1694,43700.0
2013-07-30 15:30:00,56.19,56.3,56.18,56.26,170800.0,28.1694,28.2246,28.1644,28.2045,170800.0
2013-07-31 09:30:00,56.82,56.93,56.74,56.93,179600.0,28.4853,28.5404,28.4452,28.5404,179600.0
2013-07-31 10:00:00,56.94,57.09,56.84,57.06,85700.0,28.5454,28.6206,28.4953,28.6056,85700.0
2013-07-31 10:30:00,57.04,57.11,56.93,57.0,72800.0,28.5956,28.6307,28.5404,28.5755,72800.0
2013-07-31 11:00:00,56.99,57.04,56.74,56.76,66700.0,28.5705,28.5956,28.4452,28.4552,66700.0
2013-07-31 11:30:00,56.79,56.92,56.79,56.87,70900.0,28.4702,28.5354,28.4702,28.5103,70900.0
2013-07-31 12:00:00,56.86,56.87,56.8,56.84,13300.0,28.5053,28.5103,28.4752,28.4953,13300.0
2013-07-31 12:30:00,56.84,56.84,56.72,56.75,27100.0,28.4953,28.4953,28.4351,28.4502,27100.0
2013-07-31 13:00:00,56.74,56.75,56.68,56.7,27400.0,28.4452,28.4502,28.4151,28.4251,27400.0
2013-07-31 13:30:00,56.7,56.76,56.7,56.74,24700.0,28.4251,28.4552,28.4251,28.4452,24700.0
2013-07-31 14:00:00,56.74,56.93,56.61,56.82,97300.0,28.4452,28.5404,28.38,28.4853,97300.0
2013-07-31 14:30:00,56.82,57.04,56.82,57.04,69800.0,28.4853,28.5956,28.4853,28.5956,69800.0
2013-07-31 15:00:00,57.06,57.07,56.84,56.94,76200.0,28.6056,28.6106,28.4953,28.5454,76200.0
2013-07-31 15:30:00,56.93,56.94,56.66,56.76,236500.0,28.5404,28.5454,28.4051,28.4552,236500.0
2013-08-01 09:30:00,57.14,57.25,57.11,57.12,80900.0,28.6457,28.7008,28.6307,28.6357,80900.0
2013-08-01 10:00:00,57.12,57.29,57.01,57.21,103500.0,28.6357,28.7209,28.5805,28.6808,103500.0
2013-08-01 10:30:00,57.21,57.21,56.92,56.92,70000.0,28.6808,28.6808,28.5354,28.5354,70000.0
2013-08-01 11:00:00,56.91,57.15,56.91,57.15,48900.0,28.5304,28.6507,28.5304,28.6507,48900.0
2013-08-01 11:30:00,57.14,57.23,57.12,57.17,44800.0,28.6457,28.6908,28.6357,28.6607,44800.0
2013-08-01 12:00:00,57.17,57.22,57.12,57.16,25800.0,28.6607,28.6858,28.6357,28.6557,25800.0
2013-08-01 12:30:00,57.17,57.2,57.06,57.07,50100.0,28.6607,28.6758,28.6056,28.6106,50100.0
2013-08-01 13:00:00,57.08,57.08,56.95,57.03,28500.0,28.6156,28.6156,28.5504,28.5905,28500.0
2013-08-01 13:30:00,57.04,57.18,57.04,57.17,32700.0,28.5956,28.6657,28.5956,28.6607,32700.0
2013-08-01 14:00:00,57.15,57.3,57.15,57.27,48900.0,28.6507,28.7259,28.6507,28.7109,48900.0
2013-08-01 14:30:00,57.28,57.31,57.21,57.21,41700.0,28.7159,28.7309,28.6808,28.6808,41700.0
2013-08-01 15:00:00,57.22,57.3,57.21,57.26,43000.0,28.6858,28.7259,28.6808,28.7059,43000.0
2013-08-01 15:30:00,57.25,57.34,57.23,57.29,96900.0,28.7008,28.746,28.6908,28.7209,96900.0
2013-08-02 09:30:00,57.6,57.65,57.35,57.6,248400.0,28.8763,28.9014,28.751,28.8763,248400.0
2013-08-02 10:00:00,57.57,57.75,57.45,57.75,111200.0,28.8613,28.9515,28.8011,28.9515,111200.0
2013-08-02 10:30:00,57.75,57.83,57.67,57.68,133600.0,28.9515,28.9916,28.9114,28.9164,133600.0
2013-08-02 11:00:00,57.7,57.81,57.62,57.81,47500.0,28.9264,28.9816,28.8863,28.9816,47500.0
2013-08-02 11:30:00,57.81,57.86,57.75,57.77,75600.0,28.9816,29.0066,28.9515,28.9615,75600.0
2013-08-02 12:00:00,57.78,57.81,57.75,57.78,31200.0,28.9665,28.9816,28.9515,28.9665,31200.0
2013-08-02 12:30:00,57.79,57.89,57.78,57.88,32400.0,28.9716,29.0217,28.9665,29.0167,32400.0
2013-08-02 13:00:00,57.89,57.91,57.86,57.86,35100.0,29.0217,29.0317,29.0066,29.0066,35100.0
2013-08-02 13:30:00,57.84,57.84,57.78,57.81,25100.0,28.9966,28.9966,28.9665,28.9816,25100.0
2013-08-02 14:00:00,57.81,57.81,57.75,57.76,34200.0,28.9816,28.9816,28.9515,28.9565,34200.0
2013-08-02 14:30:00,57.76,57.82,57.73,57.81,50700.0,28.9565,28.9866,28.9415,28.9816,50700.0
2013-08-02 15:00:00,57.81,57.84,57.77,57.8,58400.0,28.9816,28.9966,28.9615,28.9766,58400.0
2013-08-02 15:30:00,57.8,57.96,57.78,57.96,124400.0,28.9766,29.0568,28.9665,29.0568,124400.0
2013-08-05 09:30:00,55.03,55.24,54.84,54.99,542900.0,27.5879,27.6932,27.4926,27.5678,542900.0
2013-08-05 10:00:00,54.99,55.32,54.85,55.22,304700.0,27.5678,27.7333,27.4977,27.6832,304700.0
2013-08-05 10:30:00,55.22,55.43,55.21,55.27,166300.0,27.6832,27.7884,27.6781,27.7082,166300.0
2013-08-05 11:00:00,55.28,55.41,55.19,55.38,115400.0,27.7132,27.7784,27.6681,27.7634,115400.0
2013-08-05 11:30:00,55.38,55.46,55.33,55.46,62900.0,27.7634,27.8035,27.7383,27.8035,62900.0
2013-08-05 12:00:00,55.46,55.52,55.41,55.46,81500.0,27.8035,27.8335,27.7784,27.8035,81500.0
2013-08-05 12:30:00,55.46,55.73,55.35,55.5,113500.0,27.8035,27.9388,27.7483,27.8235,113500.0
2013-08-05 13:00:00,55.5,55.57,55.41,55.55,112000.0,27.8235,27.8586,27.7784,27.8486,112000.0
2013-08-05 13:30:00,55.54,55.55,55.42,55.43,67200.0,27.8436,27.8486,27.7834,27.7884,67200.0
2013-08-05 14:00:00,55.42,55.42,55.33,55.38,55200.0,27.7834,27.7834,27.7383,27.7634,55200.0
2013-08-05 14:30:00,55.37,55.44,55.35,55.42,60800.0,27.7584,27.7934,27.7483,27.7834,60800.0
2013-08-05 15:00:00,55.42,55.42,55.0,55.27,278900.0,27.7834,27.7834,27.5729,27.7082,278900.0
2013-08-05 15:30:00,55.27,55.41,55.26,55.38,281900.0,27.7082,27.7784,27.7032,27.7634,281900.0
2013-08-06 09:30:00,55.37,55.46,55.12,55.2,94300.0,27.7584,27.8035,27.633,27.6731,94300.0
2013-08-06 10:00:00,55.22,55.22,54.88,54.92,88000.0,27.6832,27.6832,27.5127,27.5328,88000.0
2013-08-06 10:30:00,54.93,55.01,54.8,54.8,96900.0,27.5378,27.5779,27.4726,27.4726,96900.0
2013-08-06 11:00:00,54.8,55.04,54.74,55.03,68200.0,27.4726,27.5929,27.4425,27.5879,68200.0
2013-08-06 11:30:00,55.03,55.11,54.99,55.04,61100.0,27.5879,27.628,27.5678,27.5929,61100.0
2013-08-06 12:00:00,55.05,55.11,54.99,55.03,33700.0,27.5979,27.628,27.5678,27.5879,33700.0
2013-08-06 12:30:00,55.03,55.17,55.03,55.15,29700.0,27.5879,27.6581,27.5879,27.6481,29700.0
2013-08-06 13:00:00,55.15,55.2,55.11,55.13,24600.0,27.6481,27.6731,27.628,27.638,24600.0
2013-08-06 13:30:00,55.13,55.13,55.04,55.07,32500.0,27.638,27.638,27.5929,27.608,32500.0
2013-08-06 14:00:00,55.07,55.12,55.02,55.12,39000.0,27.608,27.633,27.5829,27.633,39000.0
2013-08-06 14:30:00,55.11,55.12,55.02,55.04,44200.0,27.628,27.633,27.5829,27.5929,44200.0
2013-08-06 15:00:00,55.05,55.09,55.05,55.05,58900.0,27.5979,27.618,27.5979,27.5979,58900.0
2013-08-06 15:30:00,55.05,55.09,54.98,55.03,135400.0,27.5979,27.618,27.5628,27.5879,135400.0
2013-08-07 09:30:00,54.7,54.77,54.64,54.67,88500.0,27.4225,27.4576,27.3924,27.4074,88500.0
2013-08-07 10:00:00,54.67,54.71,54.56,54.6,50600.0,27.4074,27.4275,27.3523,27.3723,50600.0
2013-08-07 10:30:00,54.6,54.68,54.52,54.62,37200.0,27.3723,27.4124,27.3322,27.3824,37200.0
2013-08-07 11:00:00,54.64,54.72,54.39,54.39,79100.0,27.3924,27.4325,27.2671,27.2671,79100.0
2013-08-07 11:30:00,54.39,54.41,54.17,54.19,100100.0,27.2671,27.2771,27.1568,27.1668,100100.0
2013-08-07 12:00:00,54.2,54.32,54.17,54.31,32200.0,27.1718,27.232,27.1568,27.2269,32200.0
2013-08-07 12:30:00,54.31,54.32,54.25,54.3,34300.0,27.2269,27.232,27.1969,27.2219,34300.0
2013-08-07 13:00:00,54.3,54.35,54.28,54.35,31500.0,27.2219,27.247,27.2119,27.247,31500.0
2013-08-07 13:30:00,54.33,54.38,54.33,54.38,34500.0,27.237,27.262,27.237,27.262,34500.0
2013-08-07 14:00:00,54.39,54.4,54.27,54.27,29500.0,27.2671,27.2721,27.2069,27.2069,29500.0
2013-08-07 14:30:00,54.27,54.27,54.19,54.21,53300.0,27.2069,27.2069,27.1668,27.1768,53300.0
2013-08-07 15:00:00,54.22,54.29,54.22,54.29,69600.0,27.1818,27.2169,27.1818,27.2169,69600.0
2013-08-07 15:30:00,54.29,54.29,54.22,54.25,151700.0,27.2169,27.2169,27.1818,27.1969,151700.0
2013-08-08 09:30:00,54.51,54.57,54.36,54.5,126200.0,27.3272,27.3573,27.252,27.3222,126200.0
2013-08-08 10:00:00,54.49,54.57,54.34,54.37,45900.0,27.3172,27.3573,27.242,27.257,45900.0
2013-08-08 10:30:00,54.39,54.55,54.29,54.49,89100.0,27.2671,27.3473,27.2169,27.3172,89100.0
2013-08-08 11:00:00,54.48,54.48,54.09,54.16,155200.0,27.3122,27.3122,27.1167,27.1517,155200.0
2013-08-08 11:30:00,54.17,54.38,54.16,54.38,72800.0,27.1568,27.262,27.1517,27.262,72800.0
2013-08-08 12:00:00,54.39,54.57,54.38,54.51,49000.0,27.2671,27.3573,27.262,27.3272,49000.0
2013-08-08 12:30:00,54.51,54.63,54.5,54.58,35300.0,27.3272,27.3874,27.3222,27.3623,35300.0
2013-08-08 13:00:00,54.59,54.68,54.59,54.67,60500.0,27.3673,27.4124,27.3673,27.4074,60500.0
2013-08-08 13:30:00,54.68,54.68,54.56,54.56,37200.0,27.4124,27.4124,27.3523,27.3523,37200.0
2013-08-08 14:00:00,54.56,54.61,54.55,54.6,41600.0,27.3523,27.3773,27.3473,27.3723,41600.0
2013-08-08 14:30:00,54.6,54.62,54.52,54.55,54300.0,27.3723,27.3824,27.3322,27.3473,54300.0
2013-08-08 15:00:00,54.54,54.57,54.49,54.55,45600.0,27.3423,27.3573,27.3172,27.3473,45600.0
2013-08-08 15:30:00,54.55,54.58,54.5,54.53,103900.0,27.3473,27.3623,27.3222,27.3372,103900.0
2013-08-09 09:30:00,55.16,55.33,55.06,55.3,123000.0,27.6531,27.7383,27.6029,27.7233,123000.0
2013-08-09 10:00:00,55.3,55.38,55.22,55.37,92300.0,27.7233,27.7634,27.6832,27.7584,92300.0
2013-08-09 10:30:00,55.37,55.41,55.22,55.33,58900.0,27.7584,27.7784,27.6832,27.7383,58900.0
2013-08-09 11:00:00,55.34,55.34,55.03,55.11,76300.0,27.7433,27.7433,27.5879,27.628,76300.0
2013-08-09 11:30:00,55.12,55.22,55.11,55.22,26800.0,27.633,27.6832,27.628,27.6832,26800.0
2013-08-09 12:00:00,55.22,55.26,55.16,55.23,36200.0,27.6832,27.7032,27.6531,27.6882,36200.0
2013-08-09 12:30:00,55.23,55.33,55.23,55.27,38500.0,27.6882,27.7383,27.6882,27.7082,38500.0
2013-08-09 13:00:00,55.25,55.29,55.2,55.28,24500.0,27.6982,27.7182,27.6731,27.7132,24500.0
2013-08-09 13:30:00,55.3,55.32,55.25,55.27,32200.0,27.7233,27.7333,27.6982,27.7082,32200.0
2013-08-09 14:00:00,55.27,55.32,55.23,55.3,25600.0,27.7082,27.7333,27.6882,27.7233,25600.0
2013-08-09 14:30:00,55.3,55.36,55.27,55.36,41000.0,27.7233,27.7533,27.7082,27.7533,41000.0
2013-08-09 15:00:00,55.36,55.38,55.32,55.32,42100.0,27.7533,27.7634,27.7333,27.7333,42100.0
2013-08-09 15:30:00,55.32,55.32,55.19,55.23,97300.0,27.7333,27.7333,27.6681,27.6882,97300.0
2013-08-12 09:30:00,55.1,55.27,55.06,55.16,123200.0,27.623,27.7082,27.6029,27.6531,123200.0
2013-08-12 10:00:00,55.15,55.22,55.1,55.1,47700.0,27.6481,27.6832,27.623,27.623,47700.0
2013-08-12 10:30:00,55.1,55.26,55.03,55.26,36400.0,27.623,27.7032,27.5879,27.7032,36400.0
2013-08-12 11:00:00,55.25,55.32,55.18,55.25,54600.0,27.6982,27.7333,27.6631,27.6982,54600.0
2013-08-12 11:30:00,55.25,55.25,55.12,55.13,49300.0,27.6982,27.6982,27.633,27.638,49300.0
2013-08-12 12:00:00,55.13,55.13,54.97,54.98,47000.0,27.638,27.638,27.5578,27.5628,47000.0
2013-08-12 12:30:00,54.97,55.06,54.94,55.05,34300.0,27.5578,27.6029,27.5428,27.5979,34300.0
2013-08-12 13:00:00,55.06,55.07,54.96,55.02,21500.0,27.6029,27.608,27.5528,27.5829,21500.0
2013-08-12 13:30:00,55.01,55.02,54.94,54.96,31800.0,27.5779,27.5829,27.5428,27.5528,31800.0
2013-08-12 14:00:00,54.96,54.98,54.93,54.97,30800.0,27.5528,27.5628,27.5378,27.5578,30800.0
2013-08-12 14:30:00,54.97,55.01,54.94,54.98,54300.0,27.5578,27.5779,27.5428,27.5628,54300.0
2013-08-12 15:00:00,54.98,55.08,54.94,55.03,107900.0,27.5628,27.613,27.5428,27.5879,107900.0
2013-08-12 15:30:00,55.03,55.1,55.01,55.09,166200.0,27.5879,27.623,27.5779,27.618,166200.0
2013-08-13 09:30:00,55.15,55.17,54.89,54.98,66100.0,27.6481,27.6581,27.5177,27.5628,66100.0
2013-08-13 10:00:00,54.99,55.11,54.91,55.04,93100.0,27.5678,27.628,27.5277,27.5929,93100.0
2013-08-13 10:30:00,55.04,55.19,55.01,55.19,73400.0,27.5929,27.6681,27.5779,27.6681,73400.0
2013-08-13 11:00:00,55.19,55.33,55.15,55.32,82600.0,27.6681,27.7383,27.6481,27.7333,82600.0
2013-08-13 11:30:00,55.33,55.49,55.31,55.44,107900.0,27.7383,27.8185,27.7283,27.7934,107900.0
2013-08-13 12:00:00,55.43,55.65,55.4,55.64,61800.0,27.7884,27.8987,27.7734,27.8937,61800.0
2013-08-13 12:30:00,55.65,55.7,55.63,55.66,53200.0,27.8987,27.9238,27.8887,27.9037,53200.0
2013-08-13 13:00:00,55.67,55.67,55.63,55.63,31900.0,27.9087,27.9087,27.8887,27.8887,31900.0
2013-08-13 13:30:00,55.62,55.64,55.55,55.63,58700.0,27.8837,27.8937,27.8486,27.8887,58700.0
2013-08-13 14:00:00,55.63,55.65,55.62,55.62,111300.0,27.8887,27.8987,27.8837,27.8837,111300.0
2013-08-13 14:30:00,55.62,55.62,55.51,55.56,77900.0,27.8837,27.8837,27.8285,27.8536,77900.0
2013-08-13 15:00:00,55.56,55.6,55.54,55.56,56800.0,27.8536,27.8737,27.8436,27.8536,56800.0
2013-08-13 15:30:00,55.55,55.59,55.53,55.59,171300.0,27.8486,27.8686,27.8386,27.8686,171300.0
2013-08-14 09:30:00,55.84,55.93,55.77,55.89,99900.0,27.994,28.0391,27.9589,28.019,99900.0
2013-08-14 10:00:00,55.9,55.92,55.74,55.9,56800.0,28.0241,28.0341,27.9438,28.0241,56800.0
2013-08-14 10:30:00,55.9,55.95,55.88,55.91,42500.0,28.0241,28.0491,28.014,28.0291,42500.0
2013-08-14 11:00:00,55.9,55.94,55.76,55.79,36800.0,28.0241,28.0441,27.9539,27.9689,36800.0
2013-08-14 11:30:00,55.8,55.81,55.65,55.65,40500.0,27.9739,27.9789,27.8987,27.8987,40500.0
2013-08-14 12:00:00,55.65,55.76,55.65,55.76,15300.0,27.8987,27.9539,27.8987,27.9539,15300.0
2013-08-14 12:30:00,55.8,55.8,55.73,55.76,13700.0,27.9739,27.9739,27.9388,27.9539,13700.0
2013-08-14 13:00:00,55.76,55.81,55.76,55.77,12800.0,27.9539,27.9789,27.9539,27.9589,12800.0
2013-08-14 13:30:00,55.75,55.77,55.67,55.72,17000.0,27.9489,27.9589,27.9087,27.9338,17000.0
2013-08-14 14:00:00,55.74,55.77,55.71,55.73,21200.0,27.9438,27.9589,27.9288,27.9388,21200.0
2013-08-14 14:30:00,55.73,55.81,55.73,55.79,30800.0,27.9388,27.9789,27.9388,27.9689,30800.0
2013-08-14 15:00:00,55.8,55.9,55.78,55.81,57400.0,27.9739,28.0241,27.9639,27.9789,57400.0
2013-08-14 15:30:00,55.81,55.81,55.75,55.79,47600.0,27.9789,27.9789,27.9489,27.9689,47600.0
2013-08-15 09:30:00,55.25,55.28,55.04,55.17,107900.0,27.6982,27.7132,27.5929,27.6581,107900.0
2013-08-15 10:00:00,55.16,55.3,54.94,55.26,76600.0,27.6531,27.7233,27.5428,27.7032,76600.0
2013-08-15 10:30:00,55.26,55.27,55.08,55.13,46700.0,27.7032,27.7082,27.613,27.638,46700.0
2013-08-15 11:00:00,55.14,55.43,55.08,55.38,88900.0,27.643,27.7884,27.613,27.7634,88900.0
2013-08-15 11:30:00,55.37,55.51,55.23,55.45,53100.0,27.7584,27.8285,27.6882,27.7985,53100.0
2013-08-15 12:00:00,55.45,55.53,55.44,55.47,25000.0,27.7985,27.8386,27.7934,27.8085,25000.0
2013-08-15 12:30:00,55.47,55.53,55.46,55.49,25600.0,27.8085,27.8386,27.8035,27.8185,25600.0
2013-08-15 13:00:00,55.49,55.55,55.42,55.5,24600.0,27.8185,27.8486,27.7834,27.8235,24600.0
2013-08-15 13:30:00,55.5,55.57,55.48,55.51,26200.0,27.8235,27.8586,27.8135,27.8285,26200.0
2013-08-15 14:00:00,55.52,55.59,55.46,55.58,41000.0,27.8335,27.8686,27.8035,27.8636,41000.0
2013-08-15 14:30:00,55.59,55.67,55.54,55.59,118800.0,27.8686,27.9087,27.8436,27.8686,118800.0
2013-08-15 15:00:00,55.57,55.6,55.42,55.46,127300.0,27.8586,27.8737,27.7834,27.8035,127300.0
2013-08-15 15:30:00,55.46,55.58,55.45,55.5,123700.0,27.8035,27.8636,27.7985,27.8235,123700.0
2013-08-16 09:30:00,55.27,55.38,55.16,55.31,60000.0,27.7082,27.7634,27.6531,27.7283,60000.0
2013-08-16 10:00:00,55.29,55.31,55.18,55.28,26400.0,27.7182,27.7283,27.6631,27.7132,26400.0
2013-08-16 10:30:00,55.25,55.43,55.22,55.34,32200.0,27.6982,27.7884,27.6832,27.7433,32200.0
2013-08-16 11:00:00,55.34,55.43,55.27,55.28,35500.0,27.7433,27.7884,27.7082,27.7132,35500.0
2013-08-16 11:30:00,55.28,55.45,55.28,55.44,44300.0,27.7132,27.7985,27.7132,27.7934,44300.0
2013-08-16 12:00:00,55.44,55.46,55.4,55.41,30100.0,27.7934,27.8035,27.7734,27.7784,30100.0
2013-08-16 12:30:00,55.43,55.43,55.34,55.39,30600.0,27.7884,27.7884,27.7433,27.7684,30600.0
2013-08-16 13:00:00,55.39,55.4,55.27,55.33,34700.0,27.7684,27.7734,27.7082,27.7383,34700.0
2013-08-16 13:30:00,55.33,55.39,55.25,55.39,38700.0,27.7383,27.7684,27.6982,27.7684,38700.0
2013-08-16 14:00:00,55.4,55.45,55.32,55.36,64000.0,27.7734,27.7985,27.7333,27.7533,64000.0
2013-08-16 14:30:00,55.34,55.49,55.34,55.48,76500.0,27.7433,27.8185,27.7433,27.8135,76500.0
2013-08-16 15:00:00,55.48,55.49,55.41,55.43,57600.0,27.8135,27.8185,27.7784,27.7884,57600.0
2013-08-16 15:30:00,55.44,55.49,55.32,55.34,121300.0,27.7934,27.8185,27.7333,27.7433,121300.0
2013-08-19 09:30:00,55.06,55.22,55.0,55.19,70800.0,27.6029,27.6832,27.5729,27.6681,70800.0
2013-08-19 10:00:00,55.2,55.23,54.96,54.98,36900.0,27.6731,27.6882,27.5528,27.5628,36900.0
2013-08-19 10:30:00,54.97,55.14,54.89,55.11,44400.0,27.5578,27.643,27.5177,27.628,44400.0
2013-08-19 11:00:00,55.09,55.11,54.94,54.96,76100.0,27.618,27.628,27.5428,27.5528,76100.0
2013-08-19 11:30:00,54.95,55.09,54.91,55.06,48100.0,27.5478,27.618,27.5277,27.6029,48100.0
2013-08-19 12:00:00,55.06,55.06,54.99,55.02,15600.0,27.6029,27.6029,27.5678,27.5829,15600.0
2013-08-19 12:30:00,55.01,55.03,54.95,54.96,19600.0,27.5779,27.5879,27.5478,27.5528,19600.0
2013-08-19 13:00:00,54.96,54.98,54.93,54.95,24200.0,27.5528,27.5628,27.5378,27.5478,24200.0
2013-08-19 13:30:00,54.94,54.98,54.9,54.95,29200.0,27.5428,27.5628,27.5227,27.5478,29200.0
2013-08-19 14:00:00,54.94,54.96,54.9,54.91,36600.0,27.5428,27.5528,27.5227,27.5277,36600.0
2013-08-19 14:30:00,54.91,54.93,54.85,54.9,47700.0,27.5277,27.5378,27.4977,27.5227,47700.0
2013-08-19 15:00:00,54.89,54.91,54.82,54.86,51400.0,27.5177,27.5277,27.4826,27.5027,51400.0
2013-08-19 15:30:00,54.85,54.89,54.8,54.84,146600.0,27.4977,27.5177,27.4726,27.4926,146600.0
2013-08-20 09:30:00,54.93,54.93,54.71,54.88,127800.0,27.5378,27.5378,27.4275,27.5127,127800.0
2013-08-20 10:00:00,54.87,54.97,54.73,54.73,90600.0,27.5077,27.5578,27.4375,27.4375,90600.0
2013-08-20 10:30:00,54.73,54.9,54.67,54.82,84900.0,27.4375,27.5227,27.4074,27.4826,84900.0
2013-08-20 11:00:00,54.83,55.23,54.83,55.21,64100.0,27.4876,27.6882,27.4876,27.6781,64100.0
2013-08-20 11:30:00,55.2,55.32,55.2,55.29,55800.0,27.6731,27.7333,27.6731,27.7182,55800.0
2013-08-20 12:00:00,55.29,55.38,55.29,55.35,25700.0,27.7182,27.7634,27.7182,27.7483,25700.0
2013-08-20 12:30:00,55.34,55.36,55.23,55.33,26000.0,27.7433,27.7533,27.6882,27.7383,26000.0
2013-08-20 13:00:00,55.35,55.38,55.24,55.26,28800.0,27.7483,27.7634,27.6932,27.7032,28800.0
2013-08-20 13:30:00,55.26,55.3,55.23,55.23,25400.0,27.7032,27.7233,27.6882,27.6882,25400.0
2013-08-20 14:00:00,55.24,55.29,55.21,55.29,27400.0,27.6932,27.7182,27.6781,27.7182,27400.0
2013-08-20 14:30:00,55.28,55.31,55.22,55.26,35900.0,27.7132,27.7283,27.6832,27.7032,35900.0
2013-08-20 15:00:00,55.26,55.34,55.26,55.32,47800.0,27.7032,27.7433,27.7032,27.7333,47800.0
2013-08-20 15:30:00,55.31,55.36,55.2,55.23,131900.0,27.7283,27.7533,27.6731,27.6882,131900.0
2013-08-21 09:30:00,53.95,54.05,53.87,53.91,130800.0,27.2993,27.3499,27.2588,27.279,130800.0
2013-08-21 10:00:00,53.91,54.04,53.79,53.79,79000.0,27.279,27.3448,27.2183,27.2183,79000.0
2013-08-21 10:30:00,53.8,53.95,53.75,53.85,52300.0,27.2234,27.2993,27.1981,27.2487,52300.0
2013-08-21 11:00:00,53.85,53.91,53.53,53.55,110800.0,27.2487,27.279,27.0868,27.0969,110800.0
2013-08-21 11:30:00,53.58,53.63,53.48,53.58,75700.0,27.1121,27.1374,27.0615,27.1121,75700.0
2013-08-21 12:00:00,53.59,53.68,53.52,53.64,42800.0,27.1171,27.1627,27.0817,27.1424,42800.0
2013-08-21 12:30:00,53.65,53.71,53.63,53.69,35600.0,27.1475,27.1778,27.1374,27.1677,35600.0
2013-08-21 13:00:00,53.68,53.73,53.65,53.66,24400.0,27.1627,27.188,27.1475,27.1525,24400.0
2013-08-21 13:30:00,53.66,53.71,53.64,53.7,22800.0,27.1525,27.1778,27.1424,27.1728,22800.0
2013-08-21 14:00:00,53.7,53.71,53.37,53.64,76100.0,27.1728,27.1778,27.0058,27.1424,76100.0
2013-08-21 14:30:00,53.65,54.05,53.65,53.89,76000.0,27.1475,27.3499,27.1475,27.2689,76000.0
2013-08-21 15:00:00,53.89,53.96,53.77,53.78,66600.0,27.2689,27.3043,27.2082,27.2133,66600.0
2013-08-21 15:30:00,53.78,53.84,53.48,53.5,154400.0,27.2133,27.2436,27.0615,27.0716,154400.0
2013-08-22 09:30:00,54.08,54.34,53.99,54.32,180600.0,27.3651,27.4966,27.3195,27.4865,180600.0
2013-08-22 10:00:00,54.31,54.31,54.17,54.21,55800.0,27.4815,27.4815,27.4106,27.4309,55800.0
2013-08-22 10:30:00,54.21,54.31,54.16,54.2,61500.0,27.4309,27.4815,27.4056,27.4258,61500.0
2013-08-22 11:00:00,54.21,54.23,53.88,53.92,80900.0,27.4309,27.441,27.2639,27.2841,80900.0
2013-08-22 11:30:00,53.92,54.1,53.92,54.06,46700.0,27.2841,27.3752,27.2841,27.3549,46700.0
2013-08-22 12:00:00,54.08,54.19,54.05,54.15,26000.0,27.3651,27.4207,27.3499,27.4005,26000.0
2013-08-22 12:30:00,54.15,54.2,54.09,54.15,13400.0,27.4005,27.4258,27.3701,27.4005,13400.0
2013-08-22 13:00:00,54.15,54.15,54.08,54.12,6700.0,27.4005,27.4005,27.3651,27.3853,6700.0
2013-08-22 13:30:00,54.12,54.21,54.12,54.21,18100.0,27.3853,27.4309,27.3853,27.4309,18100.0
2013-08-22 14:00:00,54.2,54.25,54.19,54.23,35500.0,27.4258,27.4511,27.4207,27.441,35500.0
2013-08-22 14:30:00,54.22,54.22,54.12,54.12,29000.0,27.4359,27.4359,27.3853,27.3853,29000.0
2013-08-22 15:00:00,54.12,54.25,54.11,54.2,92000.0,27.3853,27.4511,27.3802,27.4258,92000.0
2013-08-22 15:30:00,54.21,54.3,54.06,54.08,249600.0,27.4309,27.4764,27.3549,27.3651,249600.0
2013-08-23 09:30:00,54.41,54.48,54.17,54.46,224100.0,27.5321,27.5675,27.4106,27.5574,224100.0
2013-08-23 10:00:00,54.47,54.48,54.18,54.38,100400.0,27.5624,27.5675,27.4157,27.5169,100400.0
2013-08-23 10:30:00,54.4,54.56,54.34,54.43,50500.0,27.527,27.608,27.4966,27.5422,50500.0
2013-08-23 11:00:00,54.43,54.48,54.13,54.2,56900.0,27.5422,27.5675,27.3904,27.4258,56900.0
2013-08-23 11:30:00,54.2,54.3,54.15,54.21,41700.0,27.4258,27.4764,27.4005,27.4309,41700.0
2013-08-23 12:00:00,54.22,54.31,54.22,54.25,17100.0,27.4359,27.4815,27.4359,27.4511,17100.0
2013-08-23 12:30:00,54.25,54.33,54.25,54.33,20600.0,27.4511,27.4916,27.4511,27.4916,20600.0
2013-08-23 13:00:00,54.34,54.39,54.32,54.35,33400.0,27.4966,27.5219,27.4865,27.5017,33400.0
2013-08-23 13:30:00,54.34,54.35,54.26,54.31,33700.0,27.4966,27.5017,27.4562,27.4815,33700.0
2013-08-23 14:00:00,54.31,54.32,54.27,54.28,17400.0,27.4815,27.4865,27.4612,27.4663,17400.0
2013-08-23 14:30:00,54.29,54.38,54.27,54.36,30200.0,27.4713,27.5169,27.4612,27.5068,30200.0
2013-08-23 15:00:00,54.36,54.41,54.34,54.41,30500.0,27.5068,27.5321,27.4966,27.5321,30500.0
2013-08-23 15:30:00,54.4,54.49,54.35,54.42,104900.0,27.527,27.5725,27.5017,27.5371,104900.0
2013-08-26 09:30:00,54.27,54.37,54.22,54.27,65400.0,27.4612,27.5118,27.4359,27.4612,65400.0
2013-08-26 10:00:00,54.28,54.41,54.28,54.34,38500.0,27.4663,27.5321,27.4663,27.4966,38500.0
2013-08-26 10:30:00,54.34,54.41,54.32,54.37,17300.0,27.4966,27.5321,27.4865,27.5118,17300.0
2013-08-26 11:00:00,54.37,54.46,54.34,54.44,30000.0,27.5118,27.5574,27.4966,27.5472,30000.0
2013-08-26 11:30:00,54.45,54.48,54.34,54.34,31800.0,27.5523,27.5675,27.4966,27.4966,31800.0
2013-08-26 12:00:00,54.34,54.41,54.32,54.37,25700.0,27.4966,27.5321,27.4865,27.5118,25700.0
2013-08-26 12:30:00,54.38,54.44,54.37,54.44,26400.0,27.5169,27.5472,27.5118,27.5472,26400.0
2013-08-26 13:00:00,54.43,54.46,54.41,54.42,18300.0,27.5422,27.5574,27.5321,27.5371,18300.0
2013-08-26 13:30:00,54.41,54.43,54.36,54.41,15800.0,27.5321,27.5422,27.5068,27.5321,15800.0
2013-08-26 14:00:00,54.4,54.44,54.38,54.44,20300.0,27.527,27.5472,27.5169,27.5472,20300.0
2013-08-26 14:30:00,54.44,54.46,54.42,54.46,24900.0,27.5472,27.5574,27.5371,27.5574,24900.0
2013-08-26 15:00:00,54.46,54.47,54.17,54.23,47100.0,27.5574,27.5624,27.4106,27.441,47100.0
2013-08-26 15:30:00,54.23,54.29,54.16,54.23,132000.0,27.441,27.4713,27.4056,27.441,132000.0
2013-08-27 09:30:00,53.19,53.52,53.19,53.48,168500.0,26.9147,27.0817,26.9147,27.0615,168500.0
2013-08-27 10:00:00,53.47,53.54,53.37,53.39,75900.0,27.0564,27.0918,27.0058,27.0159,75900.0
2013-08-27 10:30:00,53.4,53.45,53.27,53.37,68000.0,27.021,27.0463,26.9552,27.0058,68000.0
2013-08-27 11:00:00,53.37,53.43,53.33,53.33,95100.0,27.0058,27.0362,26.9856,26.9856,95100.0
2013-08-27 11:30:00,53.35,53.38,53.26,53.3,43100.0,26.9957,27.0109,26.9501,26.9704,43100.0
2013-08-27 12:00:00,53.3,53.32,53.2,53.25,50000.0,26.9704,26.9805,26.9198,26.9451,50000.0
2013-08-27 12:30:00,53.24,53.29,53.18,53.19,42400.0,26.94,26.9653,26.9097,26.9147,42400.0
2013-08-27 13:00:00,53.19,53.2,53.07,53.1,37600.0,26.9147,26.9198,26.854,26.8692,37600.0
2013-08-27 13:30:00,53.1,53.17,53.08,53.1,30700.0,26.8692,26.9046,26.8591,26.8692,30700.0
2013-08-27 14:00:00,53.1,53.14,53.03,53.06,61800.0,26.8692,26.8894,26.8338,26.8489,61800.0
2013-08-27 14:30:00,53.06,53.12,52.95,53.06,59800.0,26.8489,26.8793,26.7933,26.8489,59800.0
2013-08-27 15:00:00,53.07,53.12,52.99,53.05,63500.0,26.854,26.8793,26.8135,26.8439,63500.0
2013-08-27 15:30:00,53.05,53.12,52.98,53.06,186300.0,26.8439,26.8793,26.8085,26.8489,186300.0
2013-08-28 09:30:00,52.51,52.89,52.49,52.68,216500.0,26.5706,26.7629,26.5605,26.6567,216500.0
2013-08-28 10:00:00,52.74,52.88,52.64,52.83,204500.0,26.687,26.7579,26.6364,26.7326,204500.0
2013-08-28 10:30:00,52.83,52.91,52.76,52.84,123500.0,26.7326,26.773,26.6971,26.7376,123500.0
2013-08-28 11:00:00,52.84,52.92,52.76,52.8,277900.0,26.7376,26.7781,26.6971,26.7174,277900.0
2013-08-28 11:30:00,52.8,53.11,52.75,53.09,200500.0,26.7174,26.8742,26.6921,26.8641,200500.0
2013-08-28 12:00:00,53.1,53.1,53.0,53.07,107300.0,26.8692,26.8692,26.8186,26.854,107300.0
2013-08-28 12:30:00,53.07,53.18,53.07,53.16,125400.0,26.854,26.9097,26.854,26.8995,125400.0
2013-08-28 13:00:00,53.16,53.18,53.07,53.13,75200.0,26.8995,26.9097,26.854,26.8844,75200.0
2013-08-28 13:30:00,53.14,53.15,53.06,53.09,98700.0,26.8894,26.8945,26.8489,26.8641,98700.0
2013-08-28 14:00:00,53.1,53.13,53.03,53.11,116200.0,26.8692,26.8844,26.8338,26.8742,116200.0
2013-08-28 14:30:00,53.11,53.11,53.01,53.07,125200.0,26.8742,26.8742,26.8236,26.854,125200.0
2013-08-28 15:00:00,53.07,53.17,53.05,53.13,157600.0,26.854,26.9046,26.8439,26.8844,157600.0
2013-08-28 15:30:00,53.14,53.17,53.05,53.07,345100.0,26.8894,26.9046,26.8439,26.854,345100.0
2013-08-29 09:30:00,53.23,53.44,53.16,53.34,133900.0,26.935,27.0412,26.8995,26.9906,133900.0
2013-08-29 10:00:00,53.33,53.37,53.24,53.28,74000.0,26.9856,27.0058,26.94,26.9603,74000.0
2013-08-29 10:30:00,53.27,53.58,53.27,53.43,92100.0,26.9552,27.1121,26.9552,27.0362,92100.0
2013-08-29 11:00:00,53.46,53.55,53.41,53.47,85400.0,27.0513,27.0969,27.026,27.0564,85400.0
2013-08-29 11:30:00,53.43,53.46,53.38,53.46,40700.0,27.0362,27.0513,27.0109,27.0513,40700.0
2013-08-29 12:00:00,53.46,53.46,53.3,53.32,63800.0,27.0513,27.0513,26.9704,26.9805,63800.0
2013-08-29 12:30:00,53.32,53.37,53.29,53.32,26400.0,26.9805,27.0058,26.9653,26.9805,26400.0
2013-08-29 13:00:00,53.31,53.32,53.23,53.28,32800.0,26.9754,26.9805,26.935,26.9603,32800.0
2013-08-29 13:30:00,53.28,53.35,53.23,53.32,58500.0,26.9603,26.9957,26.935,26.9805,58500.0
2013-08-29 14:00:00,53.31,53.41,53.28,53.38,49900.0,26.9754,27.026,26.9603,27.0109,49900.0
2013-08-29 14:30:00,53.39,53.47,53.37,53.38,82900.0,27.0159,27.0564,27.0058,27.0109,82900.0
2013-08-29 15:00:00,53.38,53.39,53.3,53.31,46400.0,27.0109,27.0159,26.9704,26.9754,46400.0
2013-08-29 15:30:00,53.32,53.33,53.23,53.25,111100.0,26.9805,26.9856,26.935,26.9451,111100.0
2013-08-30 09:30:00,52.95,53.0,52.82,52.84,132200.0,26.7933,26.8186,26.7275,26.7376,132200.0
2013-08-30 10:00:00,52.83,52.83,52.67,52.77,89400.0,26.7326,26.7326,26.6516,26.7022,89400.0
2013-08-30 10:30:00,52.76,52.87,52.56,52.59,75900.0,26.6971,26.7528,26.5959,26.6111,75900.0
2013-08-30 11:00:00,52.57,52.73,52.39,52.43,128200.0,26.601,26.682,26.5099,26.5302,128200.0
2013-08-30 11:30:00,52.47,52.54,52.43,52.5,71800.0,26.5504,26.5858,26.5302,26.5656,71800.0
2013-08-30 12:00:00,52.51,52.58,52.49,52.57,38900.0,26.5706,26.6061,26.5605,26.601,38900.0
2013-08-30 12:30:00,52.57,52.58,52.38,52.39,100900.0,26.601,26.6061,26.5049,26.5099,100900.0
2013-08-30 13:00:00,52.39,52.49,52.11,52.42,160100.0,26.5099,26.5605,26.3682,26.5251,160100.0
2013-08-30 13:30:00,52.42,52.51,52.36,52.36,56100.0,26.5251,26.5706,26.4947,26.4947,56100.0
2013-08-30 14:00:00,52.38,52.5,52.34,52.46,68400.0,26.5049,26.5656,26.4846,26.5453,68400.0
2013-08-30 14:30:00,52.46,52.57,52.46,52.54,50100.0,26.5453,26.601,26.5453,26.5858,50100.0
2013-08-30 15:00:00,52.53,52.56,52.48,52.54,123900.0,26.5808,26.5959,26.5555,26.5858,123900.0
2013-08-30 15:30:00,52.53,52.53,52.33,52.41,253400.0,26.5808,26.5808,26.4796,26.52,253400.0
2013-09-03 09:30:00,53.99,54.06,53.82,53.92,184100.0,27.3195,27.3549,27.2335,27.2841,184100.0
2013-09-03 10:00:00,53.92,53.98,53.76,53.85,153300.0,27.2841,27.3145,27.2031,27.2487,153300.0
2013-09-03 10:30:00,53.84,53.88,53.75,53.75,77300.0,27.2436,27.2639,27.1981,27.1981,77300.0
2013-09-03 11:00:00,53.74,53.8,53.48,53.51,79500.0,27.193,27.2234,27.0615,27.0766,79500.0
2013-09-03 11:30:00,53.51,53.59,53.46,53.57,72000.0,27.0766,27.1171,27.0513,27.107,72000.0
2013-09-03 12:00:00,53.57,53.63,53.54,53.59,26800.0,27.107,27.1374,27.0918,27.1171,26800.0
2013-09-03 12:30:00,53.59,53.63,53.46,53.46,17800.0,27.1171,27.1374,27.0513,27.0513,17800.0
2013-09-03 13:00:00,53.46,53.49,53.37,53.47,61400.0,27.0513,27.0665,27.0058,27.0564,61400.0
2013-09-03 13:30:00,53.48,53.54,53.45,53.48,32700.0,27.0615,27.0918,27.0463,27.0615,32700.0
2013-09-03 14:00:00,53.5,53.63,53.48,53.58,45000.0,27.0716,27.1374,27.0615,27.1121,45000.0
2013-09-03 14:30:00,53.57,53.64,53.52,53.62,50200.0,27.107,27.1424,27.0817,27.1323,50200.0
2013-09-03 15:00:00,53.62,53.71,53.62,53.66,48800.0,27.1323,27.1778,27.1323,27.1525,48800.0
2013-09-03 15:30:00,53.66,53.71,53.59,53.69,128900.0,27.1525,27.1778,27.1171,27.1677,128900.0
2013-09-04 09:30:00,53.75,53.99,53.68,53.86,88900.0,27.1981,27.3195,27.1627,27.2537,88900.0
2013-09-04 10:00:00,53.88,54.12,53.88,54.09,54100.0,27.2639,27.3853,27.2639,27.3701,54100.0
2013-09-04 10:30:00,54.08,54.18,54.01,54.15,63000.0,27.3651,27.4157,27.3296,27.4005,63000.0
2013-09-04 11:00:00,54.15,54.23,54.04,54.22,38800.0,27.4005,27.441,27.3448,27.4359,38800.0
2013-09-04 11:30:00,54.21,54.41,54.19,54.39,61500.0,27.4309,27.5321,27.4207,27.5219,61500.0
2013-09-04 12:00:00,54.4,54.41,54.32,54.33,20900.0,27.527,27.5321,27.4865,27.4916,20900.0
2013-09-04 12:30:00,54.33,54.37,54.28,54.29,27300.0,27.4916,27.5118,27.4663,27.4713,27300.0
2013-09-04 13:00:00,54.28,54.3,54.25,54.26,22500.0,27.4663,27.4764,27.4511,27.4562,22500.0
2013-09-04 13:30:00,54.26,54.29,54.2,54.23,26500.0,27.4562,27.4713,27.4258,27.441,26500.0
2013-09-04 14:00:00,54.23,54.28,54.2,54.24,34200.0,27.441,27.4663,27.4258,27.446,34200.0
2013-09-04 14:30:00,54.23,54.3,54.22,54.28,29800.0,27.441,27.4764,27.4359,27.4663,29800.0
2013-09-04 15:00:00,54.28,54.29,54.18,54.22,55900.0,27.4663,27.4713,27.4157,27.4359,55900.0
2013-09-04 15:30:00,54.23,54.33,54.15,54.32,119200.0,27.441,27.4916,27.4005,27.4865,119200.0
2013-09-05 09:30:00,55.01,55.39,54.99,55.28,154400.0,27.8357,28.0279,27.8255,27.9723,154400.0
2013-09-05 10:00:00,55.28,55.3,55.17,55.21,62400.0,27.9723,27.9824,27.9166,27.9369,62400.0
2013-09-05 10:30:00,55.22,55.26,55.12,55.19,84400.0,27.9419,27.9622,27.8913,27.9267,84400.0
2013-09-05 11:00:00,55.19,55.28,55.17,55.18,95800.0,27.9267,27.9723,27.9166,27.9217,95800.0
2013-09-05 11:30:00,55.17,55.34,55.17,55.32,151700.0,27.9166,28.0026,27.9166,27.9925,151700.0
2013-09-05 12:00:00,55.33,55.37,55.3,55.36,37200.0,27.9976,28.0178,27.9824,28.0128,37200.0
2013-09-05 12:30:00,55.36,55.45,55.32,55.43,34500.0,28.0128,28.0583,27.9925,28.0482,34500.0
2013-09-05 13:00:00,55.43,55.48,55.33,55.38,58900.0,28.0482,28.0735,27.9976,28.0229,58900.0
2013-09-05 13:30:00,55.38,55.43,55.35,55.37,44700.0,28.0229,28.0482,28.0077,28.0178,44700.0
2013-09-05 14:00:00,55.36,55.41,55.35,55.38,38400.0,28.0128,28.0381,28.0077,28.0229,38400.0
2013-09-05 14:30:00,55.39,55.48,55.39,55.48,46800.0,28.0279,28.0735,28.0279,28.0735,46800.0
2013-09-05 15:00:00,55.48,55.49,55.39,55.4,57200.0,28.0735,28.0785,28.0279,28.033,57200.0
2013-09-05 15:30:00,55.39,55.45,55.38,55.43,208800.0,28.0279,28.0583,28.0229,28.0482,208800.0
2013-09-06 09:30:00,55.69,55.71,55.25,55.52,156200.0,28.1797,28.1899,27.9571,28.0937,156200.0
2013-09-06 10:00:00,55.52,55.52,55.25,55.44,101600.0,28.0937,28.0937,27.9571,28.0532,101600.0
2013-09-06 10:30:00,55.45,55.65,55.45,55.55,54500.0,28.0583,28.1595,28.0583,28.1089,54500.0
2013-09-06 11:00:00,55.55,55.62,55.37,55.44,60800.0,28.1089,28.1443,28.0178,28.0532,60800.0
2013-09-06 11:30:00,55.44,55.5,55.41,55.48,45800.0,28.0532,28.0836,28.0381,28.0735,45800.0
2013-09-06 12:00:00,55.48,55.54,55.46,55.51,29000.0,28.0735,28.1038,28.0634,28.0887,29000.0
2013-09-06 12:30:00,55.52,55.53,55.4,55.47,45700.0,28.0937,28.0988,28.033,28.0684,45700.0
2013-09-06 13:00:00,55.48,55.59,55.48,55.54,28700.0,28.0735,28.1291,28.0735,28.1038,28700.0
2013-09-06 13:30:00,55.54,55.58,55.48,55.58,53600.0,28.1038,28.1241,28.0735,28.1241,53600.0
2013-09-06 14:00:00,55.59,55.61,55.52,55.56,45800.0,28.1291,28.1393,28.0937,28.114,45800.0
2013-09-06 14:30:00,55.57,55.58,55.48,55.5,38600.0,28.119,28.1241,28.0735,28.0836,38600.0
2013-09-06 15:00:00,55.5,55.52,55.39,55.41,48500.0,28.0836,28.0937,28.0279,28.0381,48500.0
2013-09-06 15:30:00,55.4,55.41,55.31,55.31,261500.0,28.033,28.0381,27.9875,27.9875,261500.0
2013-09-09 09:30:00,55.17,55.3,55.16,55.24,79600.0,27.9166,27.9824,27.9116,27.952,79600.0
2013-09-09 10:00:00,55.25,55.35,55.15,55.15,67100.0,27.9571,28.0077,27.9065,27.9065,67100.0
2013-09-09 10:30:00,55.15,55.31,55.15,55.23,48700.0,27.9065,27.9875,27.9065,27.947,48700.0
2013-09-09 11:00:00,55.23,55.3,55.17,55.27,49900.0,27.947,27.9824,27.9166,27.9672,49900.0
2013-09-09 11:30:00,55.26,55.34,55.22,55.33,35800.0,27.9622,28.0026,27.9419,27.9976,35800.0
2013-09-09 12:00:00,55.33,55.42,55.33,55.4,35600.0,27.9976,28.0431,27.9976,28.033,35600.0
2013-09-09 12:30:00,55.4,55.41,55.31,55.31,32600.0,28.033,28.0381,27.9875,27.9875,32600.0
2013-09-09 13:00:00,55.32,55.41,55.28,55.36,46700.0,27.9925,28.0381,27.9723,28.0128,46700.0
2013-09-09 13:30:00,55.37,55.47,55.37,55.45,35200.0,28.0178,28.0684,28.0178,28.0583,35200.0
2013-09-09 14:00:00,55.45,55.58,55.45,55.52,78200.0,28.0583,28.1241,28.0583,28.0937,78200.0
2013-09-09 14:30:00,55.52,55.52,55.47,55.47,26500.0,28.0937,28.0937,28.0684,28.0684,26500.0
2013-09-09 15:00:00,55.46,55.51,55.42,55.44,51900.0,28.0634,28.0887,28.0431,28.0532,51900.0
2013-09-09 15:30:00,55.44,55.55,55.44,55.54,92100.0,28.0532,28.1089,28.0532,28.1038,92100.0
2013-09-10 09:30:00,55.52,55.57,55.44,55.55,151300.0,28.0937,28.119,28.0532,28.1089,151300.0
2013-09-10 10:00:00,55.56,55.65,55.49,55.53,79500.0,28.114,28.1595,28.0785,28.0988,79500.0
2013-09-10 10:30:00,55.53,55.6,55.5,55.6,61900.0,28.0988,28.1342,28.0836,28.1342,61900.0
2013-09-10 11:00:00,55.61,55.76,55.6,55.76,65900.0,28.1393,28.2152,28.1342,28.2152,65900.0
2013-09-10 11:30:00,55.75,55.75,55.55,55.59,51800.0,28.2101,28.2101,28.1089,28.1291,51800.0
2013-09-10 12:00:00,55.59,55.62,55.57,55.58,30100.0,28.1291,28.1443,28.119,28.1241,30100.0
2013-09-10 12:30:00,55.58,55.61,55.51,55.53,58100.0,28.1241,28.1393,28.0887,28.0988,58100.0
2013-09-10 13:00:00,55.53,55.54,55.49,55.52,45900.0,28.0988,28.1038,28.0785,28.0937,45900.0
2013-09-10 13:30:00,55.52,55.53,55.45,55.47,78000.0,28.0937,28.0988,28.0583,28.0684,78000.0
2013-09-10 14:00:00,55.47,55.53,55.45,55.53,55500.0,28.0684,28.0988,28.0583,28.0988,55500.0
2013-09-10 14:30:00,55.54,55.58,55.49,55.58,43000.0,28.1038,28.1241,28.0785,28.1241,43000.0
2013-09-10 15:00:00,55.57,55.59,55.54,55.58,63500.0,28.119,28.1291,28.1038,28.1241,63500.0
2013-09-10 15:30:00,55.58,55.64,55.57,55.63,171800.0,28.1241,28.1544,28.119,28.1494,171800.0
2013-09-11 09:30:00,55.14,55.26,55.01,55.07,117000.0,27.9014,27.9622,27.8357,27.866,117000.0
2013-09-11 10:00:00,55.08,55.13,54.8,54.8,95900.0,27.8711,27.8964,27.7294,27.7294,95900.0
2013-09-11 10:30:00,54.82,55.09,54.81,55.06,74100.0,27.7395,27.8761,27.7345,27.861,74100.0
2013-09-11 11:00:00,55.06,55.18,55.02,55.16,94300.0,27.861,27.9217,27.8407,27.9116,94300.0
2013-09-11 11:30:00,55.17,55.44,55.17,55.43,65500.0,27.9166,28.0532,27.9166,28.0482,65500.0
2013-09-11 12:00:00,55.43,55.51,55.4,55.51,46600.0,28.0482,28.0887,28.033,28.0887,46600.0
2013-09-11 12:30:00,55.49,55.5,55.4,55.42,45000.0,28.0785,28.0836,28.033,28.0431,45000.0
2013-09-11 13:00:00,55.42,55.46,55.41,55.46,27300.0,28.0431,28.0634,28.0381,28.0634,27300.0
2013-09-11 13:30:00,55.47,55.52,55.36,55.38,40900.0,28.0684,28.0937,28.0128,28.0229,40900.0
2013-09-11 14:00:00,55.38,55.46,55.35,55.38,42600.0,28.0229,28.0634,28.0077,28.0229,42600.0
2013-09-11 14:30:00,55.39,55.4,55.35,55.36,38900.0,28.0279,28.033,28.0077,28.0128,38900.0
2013-09-11 15:00:00,55.35,55.4,55.34,55.38,54800.0,28.0077,28.033,28.0026,28.0229,54800.0
2013-09-11 15:30:00,55.37,55.52,55.37,55.48,158100.0,28.0178,28.0937,28.0178,28.0735,158100.0
2013-09-12 09:30:00,55.46,55.65,55.45,55.65,76400.0,28.0634,28.1595,28.0583,28.1595,76400.0
2013-09-12 10:00:00,55.65,55.81,55.63,55.77,50500.0,28.1595,28.2405,28.1494,28.2202,50500.0
2013-09-12 10:30:00,55.77,55.84,55.63,55.66,74900.0,28.2202,28.2556,28.1494,28.1646,74900.0
2013-09-12 11:00:00,55.65,55.69,55.5,55.52,109200.0,28.1595,28.1797,28.0836,28.0937,109200.0
2013-09-12 11:30:00,55.51,55.6,55.51,55.59,49200.0,28.0887,28.1342,28.0887,28.1291,49200.0
2013-09-12 12:00:00,55.58,55.58,55.45,55.49,22100.0,28.1241,28.1241,28.0583,28.0785,22100.0
2013-09-12 12:30:00,55.49,55.52,55.48,55.49,22100.0,28.0785,28.0937,28.0735,28.0785,22100.0
2013-09-12 13:00:00,55.49,55.6,55.48,55.58,27600.0,28.0785,28.1342,28.0735,28.1241,27600.0
2013-09-12 13:30:00,55.57,55.63,55.56,55.59,25600.0,28.119,28.1494,28.114,28.1291,25600.0
2013-09-12 14:00:00,55.58,55.61,55.56,55.6,28300.0,28.1241,28.1393,28.114,28.1342,28300.0
2013-09-12 14:30:00,55.6,55.64,55.51,55.64,44100.0,28.1342,28.1544,28.0887,28.1544,44100.0
2013-09-12 15:00:00,55.63,55.63,55.54,55.56,27200.0,28.1494,28.1494,28.1038,28.114,27200.0
2013-09-12 15:30:00,55.56,55.57,55.44,55.54,154200.0,28.114,28.119,28.0532,28.1038,154200.0
2013-09-13 09:30:00,55.45,55.62,55.44,55.57,74300.0,28.0583,28.1443,28.0532,28.119,74300.0
2013-09-13 10:00:00,55.55,55.57,55.44,55.46,42800.0,28.1089,28.119,28.0532,28.0634,42800.0
2013-09-13 10:30:00,55.47,55.62,55.47,55.61,24100.0,28.0684,28.1443,28.0684,28.1393,24100.0
2013-09-13 11:00:00,55.61,55.76,55.58,55.76,34900.0,28.1393,28.2152,28.1241,28.2152,34900.0
2013-09-13 11:30:00,55.77,55.81,55.71,55.74,25800.0,28.2202,28.2405,28.1899,28.205,25800.0
2013-09-13 12:00:00,55.75,55.77,55.72,55.73,24800.0,28.2101,28.2202,28.1949,28.2,24800.0
2013-09-13 12:30:00,55.72,55.74,55.67,55.7,16600.0,28.1949,28.205,28.1696,28.1848,16600.0
2013-09-13 13:00:00,55.71,55.82,55.71,55.8,33800.0,28.1899,28.2455,28.1899,28.2354,33800.0
2013-09-13 13:30:00,55.79,55.86,55.78,55.84,22900.0,28.2303,28.2658,28.2253,28.2556,22900.0
2013-09-13 14:00:00,55.85,55.93,55.84,55.89,34000.0,28.2607,28.3012,28.2556,28.2809,34000.0
2013-09-13 14:30:00,55.88,55.91,55.85,55.88,42500.0,28.2759,28.2911,28.2607,28.2759,42500.0
2013-09-13 15:00:00,55.89,55.98,55.88,55.95,67100.0,28.2809,28.3265,28.2759,28.3113,67100.0
2013-09-13 15:30:00,55.94,55.96,55.86,55.9,184000.0,28.3062,28.3164,28.2658,28.286,184000.0
2013-09-16 09:30:00,56.25,56.31,56.16,56.16,195500.0,28.4631,28.4935,28.4176,28.4176,195500.0
2013-09-16 10:00:00,56.15,56.22,56.06,56.17,92200.0,28.4125,28.4479,28.367,28.4226,92200.0
2013-09-16 10:30:00,56.16,56.18,56.0,56.1,68800.0,28.4176,28.4277,28.3366,28.3872,68800.0
2013-09-16 11:00:00,56.13,56.19,56.07,56.1,62800.0,28.4024,28.4328,28.372,28.3872,62800.0
2013-09-16 11:30:00,56.12,56.24,56.1,56.24,33700.0,28.3973,28.4581,28.3872,28.4581,33700.0
2013-09-16 12:00:00,56.24,56.26,56.22,56.23,30800.0,28.4581,28.4682,28.4479,28.453,30800.0
2013-09-16 12:30:00,56.23,56.24,56.12,56.12,20000.0,28.453,28.4581,28.3973,28.3973,20000.0
2013-09-16 13:00:00,56.13,56.14,56.1,56.1,34200.0,28.4024,28.4075,28.3872,28.3872,34200.0
2013-09-16 13:30:00,56.09,56.12,56.02,56.12,46000.0,28.3822,28.3973,28.3467,28.3973,46000.0
2013-09-16 14:00:00,56.12,56.13,56.06,56.08,42500.0,28.3973,28.4024,28.367,28.3771,42500.0
2013-09-16 14:30:00,56.06,56.07,56.02,56.03,49300.0,28.367,28.372,28.3467,28.3518,49300.0
2013-09-16 15:00:00,56.03,56.11,56.03,56.06,47600.0,28.3518,28.3923,28.3518,28.367,47600.0
2013-09-16 15:30:00,56.05,56.1,55.98,56.02,158100.0,28.3619,28.3872,28.3265,28.3467,158100.0
2013-09-17 09:30:00,55.52,55.73,55.5,55.65,108600.0,28.0937,28.2,28.0836,28.1595,108600.0
2013-09-17 10:00:00,55.66,55.66,55.42,55.45,81200.0,28.1646,28.1646,28.0431,28.0583,81200.0
2013-09-17 10:30:00,55.45,55.5,55.31,55.31,101800.0,28.0583,28.0836,27.9875,27.9875,101800.0
2013-09-17 11:00:00,55.31,55.38,55.24,55.33,114000.0,27.9875,28.0229,27.952,27.9976,114000.0
2013-09-17 11:30:00,55.33,55.35,55.23,55.28,56000.0,27.9976,28.0077,27.947,27.9723,56000.0
2013-09-17 12:00:00,55.29,55.32,55.26,55.31,38300.0,27.9773,27.9925,27.9622,27.9875,38300.0
2013-09-17 12:30:00,55.3,55.35,55.26,55.34,32700.0,27.9824,28.0077,27.9622,28.0026,32700.0
2013-09-17 13:00:00,55.35,55.36,55.32,55.32,18400.0,28.0077,28.0128,27.9925,27.9925,18400.0
2013-09-17 13:30:00,55.31,55.34,55.29,55.3,32600.0,27.9875,28.0026,27.9773,27.9824,32600.0
2013-09-17 14:00:00,55.31,55.34,55.29,55.3,21500.0,27.9875,28.0026,27.9773,27.9824,21500.0
2013-09-17 14:30:00,55.31,55.38,55.31,55.36,60200.0,27.9875,28.0229,27.9875,28.0128,60200.0
2013-09-17 15:00:00,55.35,55.36,55.32,55.34,42100.0,28.0077,28.0128,27.9925,28.0026,42100.0
2013-09-17 15:30:00,55.33,55.36,55.3,55.35,122300.0,27.9976,28.0128,27.9824,28.0077,122300.0
2013-09-18 09:30:00,55.72,55.76,55.63,55.67,66300.0,28.1949,28.2152,28.1494,28.1696,66300.0
2013-09-18 10:00:00,55.66,55.68,55.34,55.43,50600.0,28.1646,28.1747,28.0026,28.0482,50600.0
2013-09-18 10:30:00,55.45,55.65,55.43,55.65,33400.0,28.0583,28.1595,28.0482,28.1595,33400.0
2013-09-18 11:00:00,55.66,55.74,55.56,55.62,42200.0,28.1646,28.205,28.114,28.1443,42200.0
2013-09-18 11:30:00,55.62,55.71,55.6,55.7,21800.0,28.1443,28.1899,28.1342,28.1848,21800.0
2013-09-18 12:00:00,55.71,55.79,55.69,55.77,36100.0,28.1899,28.2303,28.1797,28.2202,36100.0
2013-09-18 12:30:00,55.78,55.83,55.76,55.82,26100.0,28.2253,28.2506,28.2152,28.2455,26100.0
2013-09-18 13:00:00,55.83,55.94,55.83,55.92,22500.0,28.2506,28.3062,28.2506,28.2961,22500.0
2013-09-18 13:30:00,55.92,55.94,55.86,55.86,25300.0,28.2961,28.3062,28.2658,28.2658,25300.0
2013-09-18 14:00:00,55.88,56.49,55.88,56.43,101100.0,28.2759,28.5846,28.2759,28.5542,101100.0
2013-09-18 14:30:00,56.44,56.86,56.41,56.86,141100.0,28.5593,28.7718,28.5441,28.7718,141100.0
2013-09-18 15:00:00,56.89,56.96,56.76,56.79,274600.0,28.787,28.8224,28.7212,28.7364,274600.0
2013-09-18 15:30:00,56.79,56.88,56.77,56.83,315300.0,28.7364,28.7819,28.7262,28.7566,315300.0
2013-09-19 09:30:00,56.75,56.75,56.56,56.6,107500.0,28.7161,28.7161,28.62,28.6402,107500.0
2013-09-19 10:00:00,56.59,56.59,56.17,56.22,73600.0,28.6352,28.6352,28.4226,28.4479,73600.0
2013-09-19 10:30:00,56.22,56.4,56.17,56.32,82500.0,28.4479,28.539,28.4226,28.4985,82500.0
2013-09-19 11:00:00,56.31,56.34,56.13,56.15,88800.0,28.4935,28.5087,28.4024,28.4125,88800.0
2013-09-19 11:30:00,56.22,56.31,56.21,56.3,41700.0,28.4479,28.4935,28.4429,28.4884,41700.0
2013-09-19 12:00:00,56.3,56.35,56.29,56.34,33900.0,28.4884,28.5137,28.4834,28.5087,33900.0
2013-09-19 12:30:00,56.34,56.35,56.22,56.22,35900.0,28.5087,28.5137,28.4479,28.4479,35900.0
2013-09-19 13:00:00,56.22,56.25,56.16,56.24,28100.0,28.4479,28.4631,28.4176,28.4581,28100.0
2013-09-19 13:30:00,56.23,56.23,56.1,56.1,30200.0,28.453,28.453,28.3872,28.3872,30200.0
2013-09-19 14:00:00,56.1,56.16,56.1,56.1,51500.0,28.3872,28.4176,28.3872,28.3872,51500.0
2013-09-19 14:30:00,56.11,56.11,56.06,56.08,53500.0,28.3923,28.3923,28.367,28.3771,53500.0
2013-09-19 15:00:00,56.08,56.11,56.07,56.09,83000.0,28.3771,28.3923,28.372,28.3822,83000.0
2013-09-19 15:30:00,56.1,56.16,56.08,56.1,116400.0,28.3872,28.4176,28.3771,28.3872,116400.0
2013-09-20 09:30:00,55.53,55.59,55.47,55.54,193100.0,28.0988,28.1291,28.0684,28.1038,193100.0
2013-09-20 10:00:00,55.55,55.6,55.34,55.37,138900.0,28.1089,28.1342,28.0026,28.0178,138900.0
2013-09-20 10:30:00,55.37,55.5,55.3,55.5,104000.0,28.0178,28.0836,27.9824,28.0836,104000.0
2013-09-20 11:00:00,55.5,55.6,55.4,55.42,61300.0,28.0836,28.1342,28.033,28.0431,61300.0
2013-09-20 11:30:00,55.41,55.48,55.3,55.3,72100.0,28.0381,28.0735,27.9824,27.9824,72100.0
2013-09-20 12:00:00,55.3,55.32,55.24,55.26,44100.0,27.9824,27.9925,27.952,27.9622,44100.0
2013-09-20 12:30:00,55.25,55.34,55.23,55.29,54600.0,27.9571,28.0026,27.947,27.9773,54600.0
2013-09-20 13:00:00,55.29,55.3,55.19,55.22,62200.0,27.9773,27.9824,27.9267,27.9419,62200.0
2013-09-20 13:30:00,55.21,55.23,55.16,55.19,62900.0,27.9369,27.947,27.9116,27.9267,62900.0
2013-09-20 14:00:00,55.19,55.27,55.13,55.26,69700.0,27.9267,27.9672,27.8964,27.9622,69700.0
2013-09-20 14:30:00,55.26,55.27,55.18,55.25,62200.0,27.9622,27.9672,27.9217,27.9571,62200.0
2013-09-20 15:00:00,55.24,55.27,55.16,55.17,61900.0,27.952,27.9672,27.9116,27.9166,61900.0
2013-09-20 15:30:00,55.16,55.23,55.13,55.15,162200.0,27.9116,27.947,27.8964,27.9065,162200.0
2013-09-23 09:30:00,55.27,55.31,55.05,55.09,84700.0,27.9672,27.9875,27.8559,27.8761,84700.0
2013-09-23 10:00:00,55.13,55.14,55.0,55.03,68900.0,27.8964,27.9014,27.8306,27.8458,68900.0
2013-09-23 10:30:00,55.01,55.13,54.98,55.01,29900.0,27.8357,27.8964,27.8205,27.8357,29900.0
2013-09-23 11:00:00,55.02,55.16,54.91,55.09,91700.0,27.8407,27.9116,27.7851,27.8761,91700.0
2013-09-23 11:30:00,55.11,55.21,55.1,55.12,29100.0,27.8863,27.9369,27.8812,27.8913,29100.0
2013-09-23 12:00:00,55.12,55.18,55.1,55.15,27400.0,27.8913,27.9217,27.8812,27.9065,27400.0
2013-09-23 12:30:00,55.16,55.29,55.16,55.29,26400.0,27.9116,27.9773,27.9116,27.9773,26400.0
2013-09-23 13:00:00,55.29,55.29,55.17,55.23,32300.0,27.9773,27.9773,27.9166,27.947,32300.0
2013-09-23 13:30:00,55.24,55.31,55.21,55.31,23500.0,27.952,27.9875,27.9369,27.9875,23500.0
2013-09-23 14:00:00,55.31,55.38,55.26,55.28,49100.0,27.9875,28.0229,27.9622,27.9723,49100.0
2013-09-23 14:30:00,55.29,55.33,55.23,55.31,38000.0,27.9773,27.9976,27.947,27.9875,38000.0
2013-09-23 15:00:00,55.31,55.32,55.21,55.22,31900.0,27.9875,27.9925,27.9369,27.9419,31900.0
2013-09-23 15:30:00,55.22,55.33,55.21,55.27,103600.0,27.9419,27.9976,27.9369,27.9672,103600.0
2013-09-24 09:30:00,55.13,55.19,55.0,55.0,105900.0,27.8964,27.9267,27.8306,27.8306,105900.0
2013-09-24 10:00:00,55.01,55.06,54.82,54.89,128400.0,27.8357,27.861,27.7395,27.7749,128400.0
2013-09-24 10:30:00,54.89,55.06,54.86,54.99,101100.0,27.7749,27.861,27.7598,27.8255,101100.0
2013-09-24 11:00:00,54.99,55.12,54.98,55.03,53700.0,27.8255,27.8913,27.8205,27.8458,53700.0
2013-09-24 11:30:00,55.04,55.19,55.01,55.18,24800.0,27.8508,27.9267,27.8357,27.9217,24800.0
2013-09-24 12:00:00,55.18,55.26,55.18,55.24,41500.0,27.9217,27.9622,27.9217,27.952,41500.0
2013-09-24 12:30:00,55.24,55.3,55.22,55.26,26400.0,27.952,27.9824,27.9419,27.9622,26400.0
2013-09-24 13:00:00,55.26,55.27,55.19,55.22,24500.0,27.9622,27.9672,27.9267,27.9419,24500.0
2013-09-24 13:30:00,55.23,55.29,55.23,55.26,21600.0,27.947,27.9773,27.947,27.9622,21600.0
2013-09-24 14:00:00,55.27,55.29,55.17,55.19,25300.0,27.9672,27.9773,27.9166,27.9267,25300.0
2013-09-24 14:30:00,55.2,55.25,55.16,55.19,34300.0,27.9318,27.9571,27.9116,27.9267,34300.0
2013-09-24 15:00:00,55.18,55.23,55.14,55.15,56200.0,27.9217,27.947,27.9014,27.9065,56200.0
2013-09-24 15:30:00,55.14,55.15,55.01,55.05,189500.0,27.9014,27.9065,27.8357,27.8559,189500.0
2013-09-25 09:30:00,54.95,54.99,54.82,54.91,98600.0,27.8053,27.8255,27.7395,27.7851,98600.0
2013-09-25 10:00:00,54.95,54.97,54.77,54.93,33500.0,27.8053,27.8154,27.7142,27.7952,33500.0
2013-09-25 10:30:00,54.94,55.08,54.91,54.92,65400.0,27.8002,27.8711,27.7851,27.7901,65400.0
2013-09-25 11:00:00,54.92,55.14,54.88,55.12,129500.0,27.7901,27.9014,27.7699,27.8913,129500.0
2013-09-25 11:30:00,55.14,55.21,55.14,55.18,91800.0,27.9014,27.9369,27.9014,27.9217,91800.0
2013-09-25 12:00:00,55.18,55.18,55.05,55.08,22600.0,27.9217,27.9217,27.8559,27.8711,22600.0
2013-09-25 12:30:00,55.08,55.12,55.04,55.11,20700.0,27.8711,27.8913,27.8508,27.8863,20700.0
2013-09-25 13:00:00,55.11,55.18,55.07,55.07,14100.0,27.8863,27.9217,27.866,27.866,14100.0
2013-09-25 13:30:00,55.06,55.06,54.83,54.91,59700.0,27.861,27.861,27.7446,27.7851,59700.0
2013-09-25 14:00:00,54.92,54.98,54.86,54.96,21000.0,27.7901,27.8205,27.7598,27.8104,21000.0
2013-09-25 14:30:00,54.96,55.05,54.95,54.98,34700.0,27.8104,27.8559,27.8053,27.8205,34700.0
2013-09-25 15:00:00,54.98,55.09,54.94,55.0,43400.0,27.8205,27.8761,27.8002,27.8306,43400.0
2013-09-25 15:30:00,54.98,55.06,54.95,54.97,68700.0,27.8205,27.861,27.8053,27.8154,68700.0
2013-09-26 09:30:00,54.65,55.03,54.64,54.97,104600.0,27.6535,27.8458,27.6484,27.8154,104600.0
2013-09-26 10:00:00,54.96,55.07,54.9,54.93,62400.0,27.8104,27.866,27.78,27.7952,62400.0
2013-09-26 10:30:00,54.93,54.96,54.73,54.73,175800.0,27.7952,27.8104,27.694,27.694,175800.0
2013-09-26 11:00:00,54.72,54.79,54.63,54.77,78300.0,27.6889,27.7243,27.6434,27.7142,78300.0
2013-09-26 11:30:00,54.78,54.86,54.77,54.85,30100.0,27.7193,27.7598,27.7142,27.7547,30100.0
2013-09-26 12:00:00,54.86,54.88,54.82,54.86,31000.0,27.7598,27.7699,27.7395,27.7598,31000.0
2013-09-26 12:30:00,54.87,54.94,54.87,54.9,11100.0,27.7648,27.8002,27.7648,27.78,11100.0
2013-09-26 13:00:00,54.9,54.94,54.9,54.92,14600.0,27.78,27.8002,27.78,27.7901,14600.0
2013-09-26 13:30:00,54.93,54.93,54.78,54.84,20800.0,27.7952,27.7952,27.7193,27.7496,20800.0
2013-09-26 14:00:00,54.83,54.83,54.75,54.82,20400.0,27.7446,27.7446,27.7041,27.7395,20400.0
2013-09-26 14:30:00,54.84,54.85,54.75,54.81,23700.0,27.7496,27.7547,27.7041,27.7345,23700.0
2013-09-26 15:00:00,54.81,54.86,54.78,54.86,36600.0,27.7345,27.7598,27.7193,27.7598,36600.0
2013-09-26 15:30:00,54.85,54.99,54.85,54.98,165400.0,27.7547,27.8255,27.7547,27.8205,165400.0
2013-09-27 09:30:00,54.78,54.86,54.68,54.86,106400.0,27.7193,27.7598,27.6687,27.7598,106400.0
2013-09-27 10:00:00,54.84,54.84,54.67,54.7,52300.0,27.7496,27.7496,27.6636,27.6788,52300.0
2013-09-27 10:30:00,54.7,54.89,54.7,54.83,42400.0,27.6788,27.7749,27.6788,27.7446,42400.0
2013-09-27 11:00:00,54.83,54.87,54.71,54.81,93900.0,27.7446,27.7648,27.6839,27.7345,93900.0
2013-09-27 11:30:00,54.83,54.95,54.82,54.91,29100.0,27.7446,27.8053,27.7395,27.7851,29100.0
2013-09-27 12:00:00,54.91,54.93,54.85,54.9,31200.0,27.7851,27.7952,27.7547,27.78,31200.0
2013-09-27 12:30:00,54.9,54.94,54.85,54.9,19700.0,27.78,27.8002,27.7547,27.78,19700.0
2013-09-27 13:00:00,54.9,54.9,54.8,54.81,22400.0,27.78,27.78,27.7294,27.7345,22400.0
2013-09-27 13:30:00,54.8,54.81,54.75,54.77,26300.0,27.7294,27.7345,27.7041,27.7142,26300.0
2013-09-27 14:00:00,54.78,54.78,54.71,54.73,19700.0,27.7193,27.7193,27.6839,27.694,19700.0
2013-09-27 14:30:00,54.74,54.79,54.71,54.74,32300.0,27.699,27.7243,27.6839,27.699,32300.0
2013-09-27 15:00:00,54.74,54.76,54.69,54.73,53700.0,27.699,27.7092,27.6737,27.694,53700.0
2013-09-27 15:30:00,54.73,54.8,54.72,54.77,230900.0,27.694,27.7294,27.6889,27.7142,230900.0
2013-09-30 09:30:00,54.21,54.36,54.17,54.22,74800.0,27.4309,27.5068,27.4106,27.4359,74800.0
2013-09-30 10:00:00,54.23,54.43,54.17,54.31,43700.0,27.441,27.5422,27.4106,27.4815,43700.0
2013-09-30 10:30:00,54.3,54.33,54.14,54.22,104700.0,27.4764,27.4916,27.3954,27.4359,104700.0
2013-09-30 11:00:00,54.22,54.35,54.15,54.28,113700.0,27.4359,27.5017,27.4005,27.4663,113700.0
2013-09-30 11:30:00,54.27,54.38,54.27,54.31,39000.0,27.4612,27.5169,27.4612,27.4815,39000.0
2013-09-30 12:00:00,54.31,54.31,54.24,54.26,33200.0,27.4815,27.4815,27.446,27.4562,33200.0
2013-09-30 12:30:00,54.28,54.32,54.27,54.29,15300.0,27.4663,27.4865,27.4612,27.4713,15300.0
2013-09-30 13:00:00,54.29,54.4,54.28,54.37,49100.0,27.4713,27.527,27.4663,27.5118,49100.0
2013-09-30 13:30:00,54.37,54.46,54.32,54.34,26100.0,27.5118,27.5574,27.4865,27.4966,26100.0
2013-09-30 14:00:00,54.36,54.41,54.31,54.36,39400.0,27.5068,27.5321,27.4815,27.5068,39400.0
2013-09-30 14:30:00,54.37,54.42,54.29,54.32,86000.0,27.5118,27.5371,27.4713,27.4865,86000.0
2013-09-30 15:00:00,54.31,54.31,54.21,54.31,101500.0,27.4815,27.4815,27.4309,27.4815,101500.0
2013-09-30 15:30:00,54.32,54.34,54.22,54.27,191400.0,27.4865,27.4966,27.4359,27.4612,191400.0
2013-10-01 09:30:00,54.5,54.65,54.43,54.54,95800.0,27.5776,27.6535,27.5422,27.5978,95800.0
2013-10-01 10:00:00,54.51,54.6,54.47,54.53,106500.0,27.5827,27.6282,27.5624,27.5928,106500.0
2013-10-01 10:30:00,54.53,54.67,54.53,54.63,130600.0,27.5928,27.6636,27.5928,27.6434,130600.0
2013-10-01 11:00:00,54.63,54.66,54.51,54.53,146200.0,27.6434,27.6586,27.5827,27.5928,146200.0
2013-10-01 11:30:00,54.54,54.64,54.51,54.64,142600.0,27.5978,27.6484,27.5827,27.6484,142600.0
2013-10-01 12:00:00,54.64,54.66,54.61,54.65,41100.0,27.6484,27.6586,27.6333,27.6535,41100.0
2013-10-01 12:30:00,54.64,54.66,54.61,54.64,27400.0,27.6484,27.6586,27.6333,27.6484,27400.0
2013-10-01 13:00:00,54.64,54.69,54.62,54.63,21100.0,27.6484,27.6737,27.6383,27.6434,21100.0
2013-10-01 13:30:00,54.64,54.67,54.6,54.61,23700.0,27.6484,27.6636,27.6282,27.6333,23700.0
2013-10-01 14:00:00,54.61,54.61,54.51,54.54,26300.0,27.6333,27.6333,27.5827,27.5978,26300.0
2013-10-01 14:30:00,54.53,54.55,54.47,54.5,45500.0,27.5928,27.6029,27.5624,27.5776,45500.0
2013-10-01 15:00:00,54.5,54.51,54.44,54.5,56200.0,27.5776,27.5827,27.5472,27.5776,56200.0
2013-10-01 15:30:00,54.5,54.66,54.49,54.65,151900.0,27.5776,27.6586,27.5725,27.6535,151900.0
2013-10-02 09:30:00,54.25,54.38,54.22,54.3,88300.0,27.4511,27.5169,27.4359,27.4764,88300.0
2013-10-02 10:00:00,54.3,54.33,54.07,54.14,78400.0,27.4764,27.4916,27.36,27.3954,78400.0
2013-10-02 10:30:00,54.11,54.36,54.08,54.29,59000.0,27.3802,27.5068,27.3651,27.4713,59000.0
2013-10-02 11:00:00,54.28,54.37,54.23,54.32,50300.0,27.4663,27.5118,27.441,27.4865,50300.0
2013-10-02 11:30:00,54.33,54.43,54.33,54.39,29300.0,27.4916,27.5422,27.4916,27.5219,29300.0
2013-10-02 12:00:00,54.39,54.44,54.36,54.38,23700.0,27.5219,27.5472,27.5068,27.5169,23700.0
2013-10-02 12:30:00,54.39,54.49,54.38,54.46,19300.0,27.5219,27.5725,27.5169,27.5574,19300.0
2013-10-02 13:00:00,54.46,54.5,54.42,54.5,21900.0,27.5574,27.5776,27.5371,27.5776,21900.0
2013-10-02 13:30:00,54.5,54.5,54.43,54.43,24400.0,27.5776,27.5776,27.5422,27.5422,24400.0
2013-10-02 14:00:00,54.43,54.47,54.39,54.47,24600.0,27.5422,27.5624,27.5219,27.5624,24600.0
2013-10-02 14:30:00,54.46,54.47,54.39,54.43,23500.0,27.5574,27.5624,27.5219,27.5422,23500.0
2013-10-02 15:00:00,54.43,54.48,54.4,54.48,34600.0,27.5422,27.5675,27.527,27.5675,34600.0
2013-10-02 15:30:00,54.49,54.55,54.44,54.55,110200.0,27.5725,27.6029,27.5472,27.6029,110200.0
2013-10-03 09:30:00,54.52,54.57,54.48,54.54,69700.0,27.5877,27.613,27.5675,27.5978,69700.0
2013-10-03 10:00:00,54.53,54.54,54.39,54.5,64900.0,27.5928,27.5978,27.5219,27.5776,64900.0
2013-10-03 10:30:00,54.49,54.49,54.3,54.34,42600.0,27.5725,27.5725,27.4764,27.4966,42600.0
2013-10-03 11:00:00,54.34,54.42,54.25,54.25,48400.0,27.4966,27.5371,27.4511,27.4511,48400.0
2013-10-03 11:30:00,54.26,54.32,54.16,54.16,67100.0,27.4562,27.4865,27.4056,27.4056,67100.0
2013-10-03 12:00:00,54.15,54.21,54.11,54.2,25800.0,27.4005,27.4309,27.3802,27.4258,25800.0
2013-10-03 12:30:00,54.2,54.31,54.18,54.28,13400.0,27.4258,27.4815,27.4157,27.4663,13400.0
2013-10-03 13:00:00,54.3,54.43,54.3,54.43,17300.0,27.4764,27.5422,27.4764,27.5422,17300.0
2013-10-03 13:30:00,54.43,54.46,54.35,54.45,28900.0,27.5422,27.5574,27.5017,27.5523,28900.0
2013-10-03 14:00:00,54.44,54.45,54.33,54.42,39600.0,27.5472,27.5523,27.4916,27.5371,39600.0
2013-10-03 14:30:00,54.43,54.43,54.33,54.36,40100.0,27.5422,27.5422,27.4916,27.5068,40100.0
2013-10-03 15:00:00,54.36,54.43,54.33,54.43,29600.0,27.5068,27.5422,27.4916,27.5422,29600.0
2013-10-03 15:30:00,54.43,54.54,54.36,54.37,201000.0,27.5422,27.5978,27.5068,27.5118,201000.0
2013-10-04 09:30:00,54.43,54.56,54.4,54.56,50900.0,27.5422,27.608,27.527,27.608,50900.0
2013-10-04 10:00:00,54.57,54.78,54.56,54.76,46200.0,27.613,27.7193,27.608,27.7092,46200.0
2013-10-04 10:30:00,54.75,54.8,54.71,54.73,38800.0,27.7041,27.7294,27.6839,27.694,38800.0
2013-10-04 11:00:00,54.74,54.75,54.59,54.62,43500.0,27.699,27.7041,27.6231,27.6383,43500.0
2013-10-04 11:30:00,54.62,54.7,54.6,54.69,39300.0,27.6383,27.6788,27.6282,27.6737,39300.0
2013-10-04 12:00:00,54.71,54.73,54.66,54.73,9800.0,27.6839,27.694,27.6586,27.694,9800.0
2013-10-04 12:30:00,54.72,54.73,54.68,54.7,13100.0,27.6889,27.694,27.6687,27.6788,13100.0
2013-10-04 13:00:00,54.7,54.71,54.66,54.69,12700.0,27.6788,27.6839,27.6586,27.6737,12700.0
2013-10-04 13:30:00,54.7,54.73,54.68,54.71,22800.0,27.6788,27.694,27.6687,27.6839,22800.0
2013-10-04 14:00:00,54.71,54.78,54.71,54.78,20900.0,27.6839,27.7193,27.6839,27.7193,20900.0
2013-10-04 14:30:00,54.77,54.83,54.74,54.8,34400.0,27.7142,27.7446,27.699,27.7294,34400.0
2013-10-04 15:00:00,54.8,54.82,54.7,54.72,48000.0,27.7294,27.7395,27.6788,27.6889,48000.0
2013-10-04 15:30:00,54.72,54.76,54.64,54.76,79000.0,27.6889,27.7092,27.6484,27.7092,79000.0
2013-10-07 09:30:00,54.16,54.3,54.12,54.23,96100.0,27.4056,27.4764,27.3853,27.441,96100.0
2013-10-07 10:00:00,54.23,54.31,54.21,54.23,66000.0,27.441,27.4815,27.4309,27.441,66000.0
2013-10-07 10:30:00,54.23,54.3,54.21,54.29,49700.0,27.441,27.4764,27.4309,27.4713,49700.0
2013-10-07 11:00:00,54.29,54.3,54.21,54.24,74400.0,27.4713,27.4764,27.4309,27.446,74400.0
2013-10-07 11:30:00,54.23,54.4,54.23,54.34,17200.0,27.441,27.527,27.441,27.4966,17200.0
2013-10-07 12:00:00,54.35,54.39,54.32,54.37,15300.0,27.5017,27.5219,27.4865,27.5118,15300.0
2013-10-07 12:30:00,54.36,54.37,54.29,54.31,15900.0,27.5068,27.5118,27.4713,27.4815,15900.0
2013-10-07 13:00:00,54.3,54.36,54.3,54.32,21600.0,27.4764,27.5068,27.4764,27.4865,21600.0
2013-10-07 13:30:00,54.33,54.33,54.24,54.31,36200.0,27.4916,27.4916,27.446,27.4815,36200.0
2013-10-07 14:00:00,54.31,54.36,54.25,54.31,33300.0,27.4815,27.5068,27.4511,27.4815,33300.0
2013-10-07 14:30:00,54.31,54.35,54.27,54.34,19400.0,27.4815,27.5017,27.4612,27.4966,19400.0
2013-10-07 15:00:00,54.34,54.37,54.3,54.32,31300.0,27.4966,27.5118,27.4764,27.4865,31300.0
2013-10-07 15:30:00,54.32,54.33,54.16,54.16,110700.0,27.4865,27.4916,27.4056,27.4056,110700.0
2013-10-08 09:30:00,53.94,54.0,53.84,53.92,126900.0,27.2942,27.3246,27.2436,27.2841,126900.0
2013-10-08 10:00:00,53.94,53.95,53.78,53.81,69900.0,27.2942,27.2993,27.2133,27.2284,69900.0
2013-10-08 10:30:00,53.82,53.84,53.73,53.76,96100.0,27.2335,27.2436,27.188,27.2031,96100.0
2013-10-08 11:00:00,53.75,53.83,53.63,53.78,96000.0,27.1981,27.2386,27.1374,27.2133,96000.0
2013-10-08 11:30:00,53.79,53.79,53.6,53.63,70200.0,27.2183,27.2183,27.1222,27.1374,70200.0
2013-10-08 12:00:00,53.63,53.63,53.54,53.59,34000.0,27.1374,27.1374,27.0918,27.1171,34000.0
2013-10-08 12:30:00,53.58,53.65,53.53,53.63,35000.0,27.1121,27.1475,27.0868,27.1374,35000.0
2013-10-08 13:00:00,53.63,53.65,53.58,53.63,37900.0,27.1374,27.1475,27.1121,27.1374,37900.0
2013-10-08 13:30:00,53.64,53.65,53.58,53.59,27600.0,27.1424,27.1475,27.1121,27.1171,27600.0
2013-10-08 14:00:00,53.58,53.62,53.53,53.61,40800.0,27.1121,27.1323,27.0868,27.1272,40800.0
2013-10-08 14:30:00,53.6,53.63,53.52,53.56,53700.0,27.1222,27.1374,27.0817,27.1019,53700.0
2013-10-08 15:00:00,53.56,53.66,53.52,53.64,101000.0,27.1019,27.1525,27.0817,27.1424,101000.0
2013-10-08 15:30:00,53.64,53.65,53.48,53.49,239900.0,27.1424,27.1475,27.0615,27.0665,239900.0
2013-10-09 09:30:00,53.67,53.68,53.49,53.67,134600.0,27.1576,27.1627,27.0665,27.1576,134600.0
2013-10-09 10:00:00,53.66,53.74,53.55,53.72,70100.0,27.1525,27.193,27.0969,27.1829,70100.0
2013-10-09 10:30:00,53.68,53.77,53.48,53.49,39400.0,27.1627,27.2082,27.0615,27.0665,39400.0
2013-10-09 11:00:00,53.5,53.61,53.35,53.42,52700.0,27.0716,27.1272,26.9957,27.0311,52700.0
2013-10-09 11:30:00,53.43,53.65,53.43,53.63,33800.0,27.0362,27.1475,27.0362,27.1374,33800.0
2013-10-09 12:00:00,53.62,53.69,53.62,53.65,20200.0,27.1323,27.1677,27.1323,27.1475,20200.0
2013-10-09 12:30:00,53.66,53.72,53.59,53.59,26700.0,27.1525,27.1829,27.1171,27.1171,26700.0
2013-10-09 13:00:00,53.61,53.81,53.61,53.77,15600.0,27.1272,27.2284,27.1272,27.2082,15600.0
2013-10-09 13:30:00,53.77,53.81,53.74,53.8,12900.0,27.2082,27.2284,27.193,27.2234,12900.0
2013-10-09 14:00:00,53.78,53.84,53.69,53.83,55100.0,27.2133,27.2436,27.1677,27.2386,55100.0
2013-10-09 14:30:00,53.83,53.85,53.75,53.81,29000.0,27.2386,27.2487,27.1981,27.2284,29000.0
2013-10-09 15:00:00,53.8,53.86,53.77,53.79,68400.0,27.2234,27.2537,27.2082,27.2183,68400.0
2013-10-09 15:30:00,53.8,53.85,53.67,53.74,162000.0,27.2234,27.2487,27.1576,27.193,162000.0
2013-10-10 09:30:00,54.21,54.5,54.19,54.5,188700.0,27.4309,27.5776,27.4207,27.5776,188700.0
2013-10-10 10:00:00,54.5,54.5,54.29,54.33,77800.0,27.5776,27.5776,27.4713,27.4916,77800.0
2013-10-10 10:30:00,54.31,54.45,54.25,54.28,65500.0,27.4815,27.5523,27.4511,27.4663,65500.0
2013-10-10 11:00:00,54.29,54.32,54.17,54.31,41200.0,27.4713,27.4865,27.4106,27.4815,41200.0
2013-10-10 11:30:00,54.29,54.41,54.28,54.34,72200.0,27.4713,27.5321,27.4663,27.4966,72200.0
2013-10-10 12:00:00,54.33,54.38,54.32,54.32,43000.0,27.4916,27.5169,27.4865,27.4865,43000.0
2013-10-10 12:30:00,54.33,54.36,54.31,54.33,41700.0,27.4916,27.5068,27.4815,27.4916,41700.0
2013-10-10 13:00:00,54.33,54.34,54.28,54.31,22200.0,27.4916,27.4966,27.4663,27.4815,22200.0
2013-10-10 13:30:00,54.32,54.33,54.29,54.33,43500.0,27.4865,27.4916,27.4713,27.4916,43500.0
2013-10-10 14:00:00,54.33,54.33,54.28,54.29,43300.0,27.4916,27.4916,27.4663,27.4713,43300.0
2013-10-10 14:30:00,54.3,54.33,54.29,54.33,48600.0,27.4764,27.4916,27.4713,27.4916,48600.0
2013-10-10 15:00:00,54.34,54.54,54.34,54.48,99300.0,27.4966,27.5978,27.4966,27.5675,99300.0
2013-10-10 15:30:00,54.49,54.54,54.42,54.53,241800.0,27.5725,27.5978,27.5371,27.5928,241800.0
2013-10-11 09:30:00,55.21,55.3,55.13,55.29,83200.0,27.9369,27.9824,27.8964,27.9773,83200.0
2013-10-11 10:00:00,55.28,55.41,55.2,55.21,140000.0,27.9723,28.0381,27.9318,27.9369,140000.0
2013-10-11 10:30:00,55.2,55.2,54.96,55.08,170000.0,27.9318,27.9318,27.8104,27.8711,170000.0
2013-10-11 11:00:00,55.08,55.18,55.07,55.15,98100.0,27.8711,27.9217,27.866,27.9065,98100.0
2013-10-11 11:30:00,55.15,55.23,55.15,55.2,44100.0,27.9065,27.947,27.9065,27.9318,44100.0
2013-10-11 12:00:00,55.2,55.23,55.13,55.13,65900.0,27.9318,27.947,27.8964,27.8964,65900.0
2013-10-11 12:30:00,55.13,55.15,55.12,55.15,95700.0,27.8964,27.9065,27.8913,27.9065,95700.0
2013-10-11 13:00:00,55.15,55.22,55.13,55.17,117100.0,27.9065,27.9419,27.8964,27.9166,117100.0
2013-10-11 13:30:00,55.18,55.27,55.17,55.27,53700.0,27.9217,27.9672,27.9166,27.9672,53700.0
2013-10-11 14:00:00,55.27,55.31,55.26,55.27,38500.0,27.9672,27.9875,27.9622,27.9672,38500.0
2013-10-11 14:30:00,55.26,55.31,55.26,55.29,59500.0,27.9622,27.9875,27.9622,27.9773,59500.0
2013-10-11 15:00:00,55.29,55.32,55.24,55.27,92300.0,27.9773,27.9925,27.952,27.9672,92300.0
2013-10-11 15:30:00,55.28,55.35,55.25,55.34,151300.0,27.9723,28.0077,27.9571,28.0026,151300.0
2013-10-14 09:30:00,55.14,55.3,55.13,55.3,74300.0,27.9014,27.9824,27.8964,27.9824,74300.0
2013-10-14 10:00:00,55.3,55.43,55.3,55.41,33900.0,27.9824,28.0482,27.9824,28.0381,33900.0
2013-10-14 10:30:00,55.41,55.42,55.34,55.39,46300.0,28.0381,28.0431,28.0026,28.0279,46300.0
2013-10-14 11:00:00,55.39,55.46,55.23,55.35,43900.0,28.0279,28.0634,27.947,28.0077,43900.0
2013-10-14 11:30:00,55.35,55.43,55.33,55.43,20000.0,28.0077,28.0482,27.9976,28.0482,20000.0
2013-10-14 12:00:00,55.43,55.46,55.41,55.44,19300.0,28.0482,28.0634,28.0381,28.0532,19300.0
2013-10-14 12:30:00,55.43,55.52,55.42,55.52,21100.0,28.0482,28.0937,28.0431,28.0937,21100.0
2013-10-14 13:00:00,55.51,55.64,55.48,55.64,39400.0,28.0887,28.1544,28.0735,28.1544,39400.0
2013-10-14 13:30:00,55.64,55.66,55.61,55.64,31500.0,28.1544,28.1646,28.1393,28.1544,31500.0
2013-10-14 14:00:00,55.64,55.73,55.64,55.66,70000.0,28.1544,28.2,28.1544,28.1646,70000.0
2013-10-14 14:30:00,55.67,55.7,55.6,55.64,38200.0,28.1696,28.1848,28.1342,28.1544,38200.0
2013-10-14 15:00:00,55.63,55.72,55.6,55.64,62100.0,28.1494,28.1949,28.1342,28.1544,62100.0
2013-10-14 15:30:00,55.64,55.67,55.51,55.6,195400.0,28.1544,28.1696,28.0887,28.1342,195400.0
2013-10-15 09:30:00,55.13,55.16,55.01,55.08,204900.0,27.8964,27.9116,27.8357,27.8711,204900.0
2013-10-15 10:00:00,55.07,55.14,55.02,55.03,154300.0,27.866,27.9014,27.8407,27.8458,154300.0
2013-10-15 10:30:00,55.03,55.09,54.96,55.05,75100.0,27.8458,27.8761,27.8104,27.8559,75100.0
2013-10-15 11:00:00,55.04,55.07,54.93,54.98,187600.0,27.8508,27.866,27.7952,27.8205,187600.0
2013-10-15 11:30:00,55.0,55.07,54.99,55.0,62000.0,27.8306,27.866,27.8255,27.8306,62000.0
2013-10-15 12:00:00,55.0,55.03,54.96,54.97,39700.0,27.8306,27.8458,27.8104,27.8154,39700.0
2013-10-15 12:30:00,54.97,54.97,54.89,54.9,36600.0,27.8154,27.8154,27.7749,27.78,36600.0
2013-10-15 13:00:00,54.91,54.94,54.86,54.86,73500.0,27.7851,27.8002,27.7598,27.7598,73500.0
2013-10-15 13:30:00,54.86,54.93,54.86,54.88,61200.0,27.7598,27.7952,27.7598,27.7699,61200.0
2013-10-15 14:00:00,54.88,54.9,54.8,54.8,95500.0,27.7699,27.78,27.7294,27.7294,95500.0
2013-10-15 14:30:00,54.79,54.82,54.69,54.7,271200.0,27.7243,27.7395,27.6737,27.6788,271200.0
2013-10-15 15:00:00,54.7,54.81,54.67,54.73,157500.0,27.6788,27.7345,27.6636,27.694,157500.0
2013-10-15 15:30:00,54.74,54.76,54.65,54.7,224200.0,27.699,27.7092,27.6535,27.6788,224200.0
2013-10-16 09:30:00,54.76,55.08,54.73,54.95,164900.0,27.7092,27.8711,27.694,27.8053,164900.0
2013-10-16 10:00:00,54.95,55.07,54.85,54.94,101400.0,27.8053,27.866,27.7547,27.8002,101400.0
2013-10-16 10:30:00,54.94,54.99,54.86,54.95,102900.0,27.8002,27.8255,27.7598,27.8053,102900.0
2013-10-16 11:00:00,54.95,54.97,54.68,54.72,155900.0,27.8053,27.8154,27.6687,27.6889,155900.0
2013-10-16 11:30:00,54.72,54.85,54.71,54.78,59400.0,27.6889,27.7547,27.6839,27.7193,59400.0
2013-10-16 12:00:00,54.79,54.92,54.77,54.84,71200.0,27.7243,27.7901,27.7142,27.7496,71200.0
2013-10-16 12:30:00,54.85,54.9,54.79,54.84,45000.0,27.7547,27.78,27.7243,27.7496,45000.0
2013-10-16 13:00:00,54.84,54.88,54.78,54.86,73900.0,27.7496,27.7699,27.7193,27.7598,73900.0
2013-10-16 13:30:00,54.85,54.89,54.8,54.83,67200.0,27.7547,27.7749,27.7294,27.7446,67200.0
2013-10-16 14:00:00,54.82,54.84,54.72,54.74,66700.0,27.7395,27.7496,27.6889,27.699,66700.0
2013-10-16 14:30:00,54.74,54.76,54.7,54.71,77500.0,27.699,27.7092,27.6788,27.6839,77500.0
2013-10-16 15:00:00,54.72,54.8,54.68,54.76,96700.0,27.6889,27.7294,27.6687,27.7092,96700.0
2013-10-16 15:30:00,54.75,54.88,54.73,54.86,301700.0,27.7041,27.7699,27.694,27.7598,301700.0
2013-10-17 09:30:00,54.66,54.84,54.6,54.81,126600.0,27.6586,27.7496,27.6282,27.7345,126600.0
2013-10-17 10:00:00,54.82,54.89,54.68,54.7,102300.0,27.7395,27.7749,27.6687,27.6788,102300.0
2013-10-17 10:30:00,54.7,54.85,54.7,54.77,109800.0,27.6788,27.7547,27.6788,27.7142,109800.0
2013-10-17 11:00:00,54.78,54.94,54.78,54.93,65500.0,27.7193,27.8002,27.7193,27.7952,65500.0
2013-10-17 11:30:00,54.91,55.05,54.91,55.03,35900.0,27.7851,27.8559,27.7851,27.8458,35900.0
2013-10-17 12:00:00,55.03,55.08,55.0,55.07,28200.0,27.8458,27.8711,27.8306,27.866,28200.0
2013-10-17 12:30:00,55.06,55.2,55.05,55.19,56100.0,27.861,27.9318,27.8559,27.9267,56100.0
2013-10-17 13:00:00,55.18,55.2,55.12,55.12,30500.0,27.9217,27.9318,27.8913,27.8913,30500.0
2013-10-17 13:30:00,55.12,55.16,55.1,55.11,42100.0,27.8913,27.9116,27.8812,27.8863,42100.0
2013-10-17 14:00:00,55.1,55.11,55.05,55.08,61700.0,27.8812,27.8863,27.8559,27.8711,61700.0
2013-10-17 14:30:00,55.07,55.14,55.07,55.14,65400.0,27.866,27.9014,27.866,27.9014,65400.0
2013-10-17 15:00:00,55.15,55.23,55.09,55.1,163100.0,27.9065,27.947,27.8761,27.8812,163100.0
2013-10-17 15:30:00,55.11,55.21,55.08,55.16,272000.0,27.8863,27.9369,27.8711,27.9116,272000.0
2013-10-18 09:30:00,54.88,54.91,54.8,54.87,222200.0,27.7699,27.7851,27.7294,27.7648,222200.0
2013-10-18 10:00:00,54.88,55.0,54.88,54.94,180700.0,27.7699,27.8306,27.7699,27.8002,180700.0
2013-10-18 10:30:00,54.94,55.09,54.88,55.04,92100.0,27.8002,27.8761,27.7699,27.8508,92100.0
2013-10-18 11:00:00,55.04,55.1,55.02,55.09,70100.0,27.8508,27.8812,27.8407,27.8761,70100.0
2013-10-18 11:30:00,55.1,55.17,55.1,55.14,37400.0,27.8812,27.9166,27.8812,27.9014,37400.0
2013-10-18 12:00:00,55.14,55.16,55.09,55.15,24500.0,27.9014,27.9116,27.8761,27.9065,24500.0
2013-10-18 12:30:00,55.15,55.21,55.15,55.17,29200.0,27.9065,27.9369,27.9065,27.9166,29200.0
2013-10-18 13:00:00,55.17,55.26,55.17,55.24,32100.0,27.9166,27.9622,27.9166,27.952,32100.0
2013-10-18 13:30:00,55.24,55.28,55.23,55.27,34400.0,27.952,27.9723,27.947,27.9672,34400.0
2013-10-18 14:00:00,55.27,55.29,55.24,55.26,48400.0,27.9672,27.9773,27.952,27.9622,48400.0
2013-10-18 14:30:00,55.26,55.3,55.24,55.25,68200.0,27.9622,27.9824,27.952,27.9571,68200.0
2013-10-18 15:00:00,55.25,55.28,55.2,55.21,68700.0,27.9571,27.9723,27.9318,27.9369,68700.0
2013-10-18 15:30:00,55.22,55.23,55.16,55.21,174100.0,27.9419,27.947,27.9116,27.9369,174100.0
2013-10-21 09:30:00,55.37,55.69,55.35,55.69,185300.0,28.0178,28.1797,28.0077,28.1797,185300.0
2013-10-21 10:00:00,55.7,55.75,55.58,55.64,99500.0,28.1848,28.2101,28.1241,28.1544,99500.0
2013-10-21 10:30:00,55.64,55.65,55.5,55.59,140400.0,28.1544,28.1595,28.0836,28.1291,140400.0
2013-10-21 11:00:00,55.6,55.63,55.55,55.61,97500.0,28.1342,28.1494,28.1089,28.1393,97500.0
2013-10-21 11:30:00,55.62,55.65,55.55,55.65,69100.0,28.1443,28.1595,28.1089,28.1595,69100.0
2013-10-21 12:00:00,55.65,55.65,55.61,55.65,55200.0,28.1595,28.1595,28.1393,28.1595,55200.0
2013-10-21 12:30:00,55.65,55.68,55.65,55.67,38800.0,28.1595,28.1747,28.1595,28.1696,38800.0
2013-10-21 13:00:00,55.67,55.7,55.66,55.69,43700.0,28.1696,28.1848,28.1646,28.1797,43700.0
2013-10-21 13:30:00,55.68,55.7,55.65,55.66,65600.0,28.1747,28.1848,28.1595,28.1646,65600.0
2013-10-21 14:00:00,55.65,55.66,55.53,55.54,89900.0,28.1595,28.1646,28.0988,28.1038,89900.0
2013-10-21 14:30:00,55.55,55.6,55.53,55.56,46100.0,28.1089,28.1342,28.0988,28.114,46100.0
2013-10-21 15:00:00,55.55,55.62,55.55,55.58,62500.0,28.1089,28.1443,28.1089,28.1241,62500.0
2013-10-21 15:30:00,55.58,55.6,55.56,55.57,121400.0,28.1241,28.1342,28.114,28.119,121400.0
2013-10-22 09:30:00,55.76,56.09,55.7,56.02,149900.0,28.2152,28.3822,28.1848,28.3467,149900.0
2013-10-22 10:00:00,55.99,56.1,55.99,56.06,85600.0,28.3315,28.3872,28.3315,28.367,85600.0
2013-10-22 10:30:00,56.07,56.1,55.79,55.8,139500.0,28.372,28.3872,28.2303,28.2354,139500.0
2013-10-22 11:00:00,55.78,55.91,55.76,55.89,76200.0,28.2253,28.2911,28.2152,28.2809,76200.0
2013-10-22 11:30:00,55.88,55.96,55.85,55.96,29700.0,28.2759,28.3164,28.2607,28.3164,29700.0
2013-10-22 12:00:00,55.96,55.97,55.83,55.92,40500.0,28.3164,28.3214,28.2506,28.2961,40500.0
2013-10-22 12:30:00,55.91,55.92,55.85,55.91,57900.0,28.2911,28.2961,28.2607,28.2911,57900.0
2013-10-22 13:00:00,55.91,56.02,55.91,56.01,41100.0,28.2911,28.3467,28.2911,28.3417,41100.0
2013-10-22 13:30:00,56.01,56.1,56.0,56.09,50400.0,28.3417,28.3872,28.3366,28.3822,50400.0
2013-10-22 14:00:00,56.08,56.17,56.08,56.09,81100.0,28.3771,28.4226,28.3771,28.3822,81100.0
2013-10-22 14:30:00,56.1,56.21,56.1,56.15,96600.0,28.3872,28.4429,28.3872,28.4125,96600.0
2013-10-22 15:00:00,56.15,56.16,56.09,56.11,73100.0,28.4125,28.4176,28.3822,28.3923,73100.0
2013-10-22 15:30:00,56.11,56.11,55.97,56.04,174800.0,28.3923,28.3923,28.3214,28.3569,174800.0
2013-10-23 09:30:00,54.87,54.95,54.83,54.89,149700.0,28.0169,28.0577,27.9964,28.0271,149700.0
2013-10-23 10:00:00,54.88,54.95,54.78,54.9,133500.0,28.022,28.0577,27.9709,28.0322,133500.0
2013-10-23 10:30:00,54.9,55.11,54.86,55.07,90100.0,28.0322,28.1394,28.0118,28.119,90100.0
2013-10-23 11:00:00,55.07,55.13,54.97,54.97,74200.0,28.119,28.1496,28.0679,28.0679,74200.0
2013-10-23 11:30:00,54.98,55.18,54.98,55.14,64700.0,28.073,28.1751,28.073,28.1547,64700.0
2013-10-23 12:00:00,55.14,55.14,55.1,55.12,24700.0,28.1547,28.1547,28.1343,28.1445,24700.0
2013-10-23 12:30:00,55.12,55.15,55.09,55.14,33000.0,28.1445,28.1598,28.1292,28.1547,33000.0
2013-10-23 13:00:00,55.15,55.15,55.13,55.14,30800.0,28.1598,28.1598,28.1496,28.1547,30800.0
2013-10-23 13:30:00,55.14,55.16,55.09,55.13,50200.0,28.1547,28.1649,28.1292,28.1496,50200.0
2013-10-23 14:00:00,55.13,55.16,55.12,55.15,34500.0,28.1496,28.1649,28.1445,28.1598,34500.0
2013-10-23 14:30:00,55.15,55.2,55.11,55.15,51800.0,28.1598,28.1854,28.1394,28.1598,51800.0
2013-10-23 15:00:00,55.14,55.15,55.05,55.06,60100.0,28.1547,28.1598,28.1088,28.1139,60100.0
2013-10-23 15:30:00,55.07,55.09,55.0,55.06,212200.0,28.119,28.1292,28.0832,28.1139,212200.0
2013-10-24 09:30:00,55.28,55.4,55.18,55.39,90000.0,28.2262,28.2875,28.1751,28.2824,90000.0
2013-10-24 10:00:00,55.39,55.41,55.26,55.36,38000.0,28.2824,28.2926,28.216,28.2671,38000.0
2013-10-24 10:30:00,55.37,55.42,55.34,55.37,27000.0,28.2722,28.2977,28.2568,28.2722,27000.0
2013-10-24 11:00:00,55.37,55.43,55.34,55.34,58500.0,28.2722,28.3028,28.2568,28.2568,58500.0
2013-10-24 11:30:00,55.35,55.36,55.25,55.25,24300.0,28.2619,28.2671,28.2109,28.2109,24300.0
2013-10-24 12:00:00,55.24,55.27,55.2,55.23,51300.0,28.2058,28.2211,28.1854,28.2007,51300.0
2013-10-24 12:30:00,55.23,55.25,55.2,55.25,21300.0,28.2007,28.2109,28.1854,28.2109,21300.0
2013-10-24 13:00:00,55.25,55.35,55.23,55.33,41900.0,28.2109,28.2619,28.2007,28.2517,41900.0
2013-10-24 13:30:00,55.33,55.41,55.31,55.34,62500.0,28.2517,28.2926,28.2415,28.2568,62500.0
2013-10-24 14:00:00,55.34,55.39,55.31,55.38,89000.0,28.2568,28.2824,28.2415,28.2773,89000.0
2013-10-24 14:30:00,55.37,55.39,55.36,55.39,78300.0,28.2722,28.2824,28.2671,28.2824,78300.0
2013-10-24 15:00:00,55.39,55.4,55.36,55.37,92200.0,28.2824,28.2875,28.2671,28.2722,92200.0
2013-10-24 15:30:00,55.37,55.4,55.34,55.36,234300.0,28.2722,28.2875,28.2568,28.2671,234300.0
2013-10-25 09:30:00,55.12,55.19,55.08,55.19,198000.0,28.1445,28.1803,28.1241,28.1803,198000.0
2013-10-25 10:00:00,55.19,55.28,55.02,55.02,92500.0,28.1803,28.2262,28.0934,28.0934,92500.0
2013-10-25 10:30:00,55.02,55.17,55.02,55.17,101600.0,28.0934,28.17,28.0934,28.17,101600.0
2013-10-25 11:00:00,55.17,55.21,55.12,55.18,65000.0,28.17,28.1905,28.1445,28.1751,65000.0
2013-10-25 11:30:00,55.18,55.21,55.15,55.2,38900.0,28.1751,28.1905,28.1598,28.1854,38900.0
2013-10-25 12:00:00,55.21,55.26,55.19,55.25,163200.0,28.1905,28.216,28.1803,28.2109,163200.0
2013-10-25 12:30:00,55.25,55.28,55.24,55.28,55300.0,28.2109,28.2262,28.2058,28.2262,55300.0
2013-10-25 13:00:00,55.28,55.34,55.28,55.33,47400.0,28.2262,28.2568,28.2262,28.2517,47400.0
2013-10-25 13:30:00,55.32,55.36,55.28,55.33,54100.0,28.2466,28.2671,28.2262,28.2517,54100.0
2013-10-25 14:00:00,55.33,55.4,55.32,55.37,80600.0,28.2517,28.2875,28.2466,28.2722,80600.0
2013-10-25 14:30:00,55.37,55.41,55.34,55.34,116500.0,28.2722,28.2926,28.2568,28.2568,116500.0
2013-10-25 15:00:00,55.35,55.39,55.33,55.34,134300.0,28.2619,28.2824,28.2517,28.2568,134300.0
2013-10-25 15:30:00,55.34,55.34,55.25,55.29,156400.0,28.2568,28.2568,28.2109,28.2313,156400.0
2013-10-28 09:30:00,55.11,55.17,55.04,55.06,97000.0,28.1394,28.17,28.1037,28.1139,97000.0
2013-10-28 10:00:00,55.07,55.09,55.02,55.02,87500.0,28.119,28.1292,28.0934,28.0934,87500.0
2013-10-28 10:30:00,55.01,55.19,55.01,55.12,60500.0,28.0883,28.1803,28.0883,28.1445,60500.0
2013-10-28 11:00:00,55.12,55.21,55.12,55.17,64100.0,28.1445,28.1905,28.1445,28.17,64100.0
2013-10-28 11:30:00,55.16,55.22,55.13,55.18,80200.0,28.1649,28.1956,28.1496,28.1751,80200.0
2013-10-28 12:00:00,55.22,55.4,55.22,55.33,52600.0,28.1956,28.2875,28.1956,28.2517,52600.0
2013-10-28 12:30:00,55.34,55.34,55.28,55.29,34700.0,28.2568,28.2568,28.2262,28.2313,34700.0
2013-10-28 13:00:00,55.29,55.3,55.26,55.27,23100.0,28.2313,28.2364,28.216,28.2211,23100.0
2013-10-28 13:30:00,55.27,55.35,55.26,55.31,24700.0,28.2211,28.2619,28.216,28.2415,24700.0
2013-10-28 14:00:00,55.31,55.42,55.3,55.41,46600.0,28.2415,28.2977,28.2364,28.2926,46600.0
2013-10-28 14:30:00,55.4,55.42,55.37,55.41,48600.0,28.2875,28.2977,28.2722,28.2926,48600.0
2013-10-28 15:00:00,55.4,55.41,55.31,55.33,98800.0,28.2875,28.2926,28.2415,28.2517,98800.0
2013-10-28 15:30:00,55.33,55.33,55.2,55.25,174400.0,28.2517,28.2517,28.1854,28.2109,174400.0
2013-10-29 09:30:00,55.59,55.66,55.46,55.5,108900.0,28.3845,28.4202,28.3181,28.3385,108900.0
2013-10-29 10:00:00,55.53,55.55,55.42,55.44,33700.0,28.3539,28.3641,28.2977,28.3079,33700.0
2013-10-29 10:30:00,55.45,55.56,55.4,55.45,41700.0,28.313,28.3692,28.2875,28.313,41700.0
2013-10-29 11:00:00,55.46,55.47,55.4,55.42,22100.0,28.3181,28.3232,28.2875,28.2977,22100.0
2013-10-29 11:30:00,55.42,55.45,55.34,55.35,29500.0,28.2977,28.313,28.2568,28.2619,29500.0
2013-10-29 12:00:00,55.35,55.35,55.26,55.33,54200.0,28.2619,28.2619,28.216,28.2517,54200.0
2013-10-29 12:30:00,55.33,55.34,55.26,55.31,43500.0,28.2517,28.2568,28.216,28.2415,43500.0
2013-10-29 13:00:00,55.32,55.32,55.25,55.25,26800.0,28.2466,28.2466,28.2109,28.2109,26800.0
2013-10-29 13:30:00,55.25,55.28,55.25,55.25,23200.0,28.2109,28.2262,28.2109,28.2109,23200.0
2013-10-29 14:00:00,55.25,55.32,55.25,55.3,31600.0,28.2109,28.2466,28.2109,28.2364,31600.0
2013-10-29 14:30:00,55.3,55.36,55.29,55.35,40300.0,28.2364,28.2671,28.2313,28.2619,40300.0
2013-10-29 15:00:00,55.35,55.35,55.31,55.33,159500.0,28.2619,28.2619,28.2415,28.2517,159500.0
2013-10-29 15:30:00,55.33,55.4,55.3,55.39,94200.0,28.2517,28.2875,28.2364,28.2824,94200.0
2013-10-30 09:30:00,55.36,55.45,55.34,55.4,77700.0,28.2671,28.313,28.2568,28.2875,77700.0
2013-10-30 10:00:00,55.4,55.42,55.25,55.3,85500.0,28.2875,28.2977,28.2109,28.2364,85500.0
2013-10-30 10:30:00,55.29,55.3,55.17,55.24,108500.0,28.2313,28.2364,28.17,28.2058,108500.0
2013-10-30 11:00:00,55.24,55.25,55.12,55.12,58000.0,28.2058,28.2109,28.1445,28.1445,58000.0
2013-10-30 11:30:00,55.12,55.18,55.07,55.17,37700.0,28.1445,28.1751,28.119,28.17,37700.0
2013-10-30 12:00:00,55.16,55.16,55.06,55.14,64100.0,28.1649,28.1649,28.1139,28.1547,64100.0
2013-10-30 12:30:00,55.14,55.26,55.14,55.24,31200.0,28.1547,28.216,28.1547,28.2058,31200.0
2013-10-30 13:00:00,55.24,55.28,55.22,55.26,28100.0,28.2058,28.2262,28.1956,28.216,28100.0
2013-10-30 13:30:00,55.25,55.26,55.19,55.22,27900.0,28.2109,28.216,28.1803,28.1956,27900.0
2013-10-30 14:00:00,55.22,55.25,54.89,54.93,91300.0,28.1956,28.2109,28.0271,28.0475,91300.0
2013-10-30 14:30:00,54.95,55.04,54.9,54.99,69700.0,28.0577,28.1037,28.0322,28.0781,69700.0
2013-10-30 15:00:00,54.98,55.09,54.97,55.06,62900.0,28.073,28.1292,28.0679,28.1139,62900.0
2013-10-30 15:30:00,55.06,55.12,54.98,55.01,188900.0,28.1139,28.1445,28.073,28.0883,188900.0
2013-10-31 09:30:00,55.03,55.16,54.99,55.07,96600.0,28.0986,28.1649,28.0781,28.119,96600.0
2013-10-31 10:00:00,55.06,55.07,54.97,54.99,56400.0,28.1139,28.119,28.0679,28.0781,56400.0
2013-10-31 10:30:00,54.99,55.02,54.89,54.94,40000.0,28.0781,28.0934,28.0271,28.0526,40000.0
2013-10-31 11:00:00,54.96,54.98,54.91,54.93,81600.0,28.0628,28.073,28.0373,28.0475,81600.0
2013-10-31 11:30:00,54.92,55.0,54.89,55.0,43900.0,28.0424,28.0832,28.0271,28.0832,43900.0
2013-10-31 12:00:00,54.98,55.0,54.89,54.96,28100.0,28.073,28.0832,28.0271,28.0628,28100.0
2013-10-31 12:30:00,54.96,55.04,54.96,54.98,18300.0,28.0628,28.1037,28.0628,28.073,18300.0
2013-10-31 13:00:00,54.99,55.09,54.98,55.06,43300.0,28.0781,28.1292,28.073,28.1139,43300.0
2013-10-31 13:30:00,55.06,55.11,55.04,55.09,105500.0,28.1139,28.1394,28.1037,28.1292,105500.0
2013-10-31 14:00:00,55.08,55.24,55.07,55.18,71400.0,28.1241,28.2058,28.119,28.1751,71400.0
2013-10-31 14:30:00,55.19,55.2,55.15,55.15,22700.0,28.1803,28.1854,28.1598,28.1598,22700.0
2013-10-31 15:00:00,55.14,55.17,55.05,55.08,118900.0,28.1547,28.17,28.1088,28.1241,118900.0
2013-10-31 15:30:00,55.08,55.19,55.0,55.02,408700.0,28.1241,28.1803,28.0832,28.0934,408700.0
2013-11-01 09:30:00,55.03,55.13,55.0,55.09,64200.0,28.0986,28.1496,28.0832,28.1292,64200.0
2013-11-01 10:00:00,55.07,55.18,55.0,55.04,49400.0,28.119,28.1751,28.0832,28.1037,49400.0
2013-11-01 10:30:00,55.03,55.18,55.01,55.16,36600.0,28.0986,28.1751,28.0883,28.1649,36600.0
2013-11-01 11:00:00,55.15,55.15,54.8,54.87,201800.0,28.1598,28.1598,27.9811,28.0169,201800.0
2013-11-01 11:30:00,54.87,54.98,54.85,54.93,70800.0,28.0169,28.073,28.0066,28.0475,70800.0
2013-11-01 12:00:00,54.92,54.94,54.83,54.83,43900.0,28.0424,28.0526,27.9964,27.9964,43900.0
2013-11-01 12:30:00,54.85,54.99,54.85,54.97,25000.0,28.0066,28.0781,28.0066,28.0679,25000.0
2013-11-01 13:00:00,54.96,55.0,54.96,55.0,19800.0,28.0628,28.0832,28.0628,28.0832,19800.0
2013-11-01 13:30:00,54.99,55.09,54.98,55.07,26200.0,28.0781,28.1292,28.073,28.119,26200.0
2013-11-01 14:00:00,55.07,55.14,55.07,55.11,49800.0,28.119,28.1547,28.119,28.1394,49800.0
2013-11-01 14:30:00,55.11,55.15,55.1,55.11,67400.0,28.1394,28.1598,28.1343,28.1394,67400.0
2013-11-01 15:00:00,55.11,55.2,55.1,55.18,132500.0,28.1394,28.1854,28.1343,28.1751,132500.0
2013-11-01 15:30:00,55.18,55.24,55.17,55.2,155600.0,28.1751,28.2058,28.17,28.1854,155600.0
2013-11-04 09:30:00,56.78,56.79,56.58,56.62,206900.0,28.9921,28.9972,28.89,28.9104,206900.0
2013-11-04 10:00:00,56.62,56.64,56.54,56.64,209400.0,28.9104,28.9206,28.8696,28.9206,209400.0
2013-11-04 10:30:00,56.64,56.65,56.53,56.53,89500.0,28.9206,28.9257,28.8645,28.8645,89500.0
2013-11-04 11:00:00,56.54,56.54,56.33,56.39,90400.0,28.8696,28.8696,28.7623,28.793,90400.0
2013-11-04 11:30:00,56.37,56.39,56.27,56.35,134500.0,28.7828,28.793,28.7317,28.7726,134500.0
2013-11-04 12:00:00,56.35,56.39,56.3,56.39,39300.0,28.7726,28.793,28.747,28.793,39300.0
2013-11-04 12:30:00,56.39,56.46,56.39,56.42,33300.0,28.793,28.8287,28.793,28.8083,33300.0
2013-11-04 13:00:00,56.41,56.52,56.41,56.51,44800.0,28.8032,28.8594,28.8032,28.8542,44800.0
2013-11-04 13:30:00,56.51,56.55,56.49,56.53,59400.0,28.8542,28.8747,28.844,28.8645,59400.0
2013-11-04 14:00:00,56.52,56.55,56.52,56.55,62300.0,28.8594,28.8747,28.8594,28.8747,62300.0
2013-11-04 14:30:00,56.55,56.55,56.51,56.55,59000.0,28.8747,28.8747,28.8542,28.8747,59000.0
2013-11-04 15:00:00,56.55,56.55,56.39,56.46,131700.0,28.8747,28.8747,28.793,28.8287,131700.0
2013-11-04 15:30:00,56.46,56.51,56.43,56.5,293200.0,28.8287,28.8542,28.8134,28.8491,293200.0
2013-11-05 09:30:00,56.15,56.21,55.91,55.95,141500.0,28.6704,28.7011,28.5479,28.5683,141500.0
2013-11-05 10:00:00,55.95,56.05,55.77,56.03,118700.0,28.5683,28.6194,28.4764,28.6092,118700.0
2013-11-05 10:30:00,56.03,56.15,55.99,56.14,99100.0,28.6092,28.6704,28.5887,28.6653,99100.0
2013-11-05 11:00:00,56.14,56.17,56.02,56.13,77300.0,28.6653,28.6806,28.6041,28.6602,77300.0
2013-11-05 11:30:00,56.14,56.2,56.13,56.15,37200.0,28.6653,28.696,28.6602,28.6704,37200.0
2013-11-05 12:00:00,56.17,56.21,56.14,56.21,45100.0,28.6806,28.7011,28.6653,28.7011,45100.0
2013-11-05 12:30:00,56.21,56.22,56.13,56.19,41400.0,28.7011,28.7062,28.6602,28.6909,41400.0
2013-11-05 13:00:00,56.18,56.24,56.17,56.18,62900.0,28.6858,28.7164,28.6806,28.6858,62900.0
2013-11-05 13:30:00,56.18,56.21,56.12,56.12,35000.0,28.6858,28.7011,28.6551,28.6551,35000.0
2013-11-05 14:00:00,56.13,56.16,56.1,56.14,37200.0,28.6602,28.6755,28.6449,28.6653,37200.0
2013-11-05 14:30:00,56.15,56.17,56.13,56.15,59900.0,28.6704,28.6806,28.6602,28.6704,59900.0
2013-11-05 15:00:00,56.15,56.16,56.09,56.1,60300.0,28.6704,28.6755,28.6398,28.6449,60300.0
2013-11-05 15:30:00,56.11,56.14,56.07,56.12,169600.0,28.65,28.6653,28.6296,28.6551,169600.0
2013-11-06 09:30:00,55.99,56.19,55.94,56.13,162700.0,28.5887,28.6909,28.5632,28.6602,162700.0
2013-11-06 10:00:00,56.12,56.18,56.04,56.05,76500.0,28.6551,28.6858,28.6143,28.6194,76500.0
2013-11-06 10:30:00,56.06,56.07,55.86,55.9,80200.0,28.6245,28.6296,28.5224,28.5428,80200.0
2013-11-06 11:00:00,55.87,55.88,55.71,55.86,88600.0,28.5275,28.5326,28.4458,28.5224,88600.0
2013-11-06 11:30:00,55.85,55.95,55.85,55.92,30900.0,28.5173,28.5683,28.5173,28.553,30900.0
2013-11-06 12:00:00,55.91,55.99,55.9,55.98,37500.0,28.5479,28.5887,28.5428,28.5836,37500.0
2013-11-06 12:30:00,55.99,56.14,55.99,56.08,69200.0,28.5887,28.6653,28.5887,28.6347,69200.0
2013-11-06 13:00:00,56.08,56.13,56.06,56.11,40200.0,28.6347,28.6602,28.6245,28.65,40200.0
2013-11-06 13:30:00,56.12,56.14,56.02,56.03,22300.0,28.6551,28.6653,28.6041,28.6092,22300.0
2013-11-06 14:00:00,56.02,56.08,55.99,56.01,89300.0,28.6041,28.6347,28.5887,28.5989,89300.0
2013-11-06 14:30:00,56.02,56.08,56.02,56.05,26900.0,28.6041,28.6347,28.6041,28.6194,26900.0
2013-11-06 15:00:00,56.05,56.13,56.03,56.06,100700.0,28.6194,28.6602,28.6092,28.6245,100700.0
2013-11-06 15:30:00,56.06,56.07,56.0,56.07,100500.0,28.6245,28.6296,28.5938,28.6296,100500.0
2013-11-07 09:30:00,55.93,56.04,55.93,55.94,118800.0,28.5581,28.6143,28.5581,28.5632,118800.0
2013-11-07 10:00:00,55.93,55.93,55.6,55.61,93800.0,28.5581,28.5581,28.3896,28.3947,93800.0
2013-11-07 10:30:00,55.62,55.77,55.48,55.71,82700.0,28.3998,28.4764,28.3283,28.4458,82700.0
2013-11-07 11:00:00,55.7,55.72,55.49,55.56,57900.0,28.4407,28.4509,28.3334,28.3692,57900.0
2013-11-07 11:30:00,55.59,55.71,55.54,55.68,40100.0,28.3845,28.4458,28.359,28.4304,40100.0
2013-11-07 12:00:00,55.69,55.77,55.68,55.74,14100.0,28.4356,28.4764,28.4304,28.4611,14100.0
2013-11-07 12:30:00,55.74,55.76,55.69,55.69,24000.0,28.4611,28.4713,28.4356,28.4356,24000.0
2013-11-07 13:00:00,55.69,55.73,55.6,55.6,28100.0,28.4356,28.456,28.3896,28.3896,28100.0
2013-11-07 13:30:00,55.62,55.62,55.5,55.54,65500.0,28.3998,28.3998,28.3385,28.359,65500.0
2013-11-07 14:00:00,55.52,55.54,55.4,55.44,38700.0,28.3488,28.359,28.2875,28.3079,38700.0
2013-11-07 14:30:00,55.44,55.44,55.32,55.41,89800.0,28.3079,28.3079,28.2466,28.2926,89800.0
2013-11-07 15:00:00,55.41,55.42,55.21,55.21,68100.0,28.2926,28.2977,28.1905,28.1905,68100.0
2013-11-07 15:30:00,55.22,55.31,55.18,55.26,139600.0,28.1956,28.2415,28.1751,28.216,139600.0
2013-11-08 09:30:00,55.16,55.47,55.15,55.3,71200.0,28.1649,28.3232,28.1598,28.2364,71200.0
2013-11-08 10:00:00,55.29,55.76,55.29,55.63,120400.0,28.2313,28.4713,28.2313,28.4049,120400.0
2013-11-08 10:30:00,55.61,55.74,55.6,55.74,85000.0,28.3947,28.4611,28.3896,28.4611,85000.0
2013-11-08 11:00:00,55.74,55.8,55.69,55.76,85800.0,28.4611,28.4917,28.4356,28.4713,85800.0
2013-11-08 11:30:00,55.76,55.84,55.75,55.77,42100.0,28.4713,28.5121,28.4662,28.4764,42100.0
2013-11-08 12:00:00,55.78,55.82,55.76,55.79,31300.0,28.4815,28.5019,28.4713,28.4866,31300.0
2013-11-08 12:30:00,55.79,55.82,55.78,55.82,24800.0,28.4866,28.5019,28.4815,28.5019,24800.0
2013-11-08 13:00:00,55.83,55.85,55.81,55.85,15300.0,28.507,28.5173,28.4968,28.5173,15300.0
2013-11-08 13:30:00,55.84,55.88,55.83,55.86,25300.0,28.5121,28.5326,28.507,28.5224,25300.0
2013-11-08 14:00:00,55.86,55.94,55.85,55.92,48900.0,28.5224,28.5632,28.5173,28.553,48900.0
2013-11-08 14:30:00,55.92,55.92,55.87,55.88,33900.0,28.553,28.553,28.5275,28.5326,33900.0
2013-11-08 15:00:00,55.88,55.89,55.83,55.88,41600.0,28.5326,28.5377,28.507,28.5326,41600.0
2013-11-08 15:30:00,55.87,55.95,55.83,55.95,139800.0,28.5275,28.5683,28.507,28.5683,139800.0
2013-11-11 09:30:00,55.89,55.94,55.81,55.92,31800.0,28.5377,28.5632,28.4968,28.553,31800.0
2013-11-11 10:00:00,55.94,55.95,55.83,55.85,41400.0,28.5632,28.5683,28.507,28.5173,41400.0
2013-11-11 10:30:00,55.84,55.98,55.84,55.96,40600.0,28.5121,28.5836,28.5121,28.5734,40600.0
2013-11-11 11:00:00,55.98,55.99,55.83,55.88,30900.0,28.5836,28.5887,28.507,28.5326,30900.0
2013-11-11 11:30:00,55.9,55.95,55.86,55.94,43800.0,28.5428,28.5683,28.5224,28.5632,43800.0
2013-11-11 12:00:00,55.93,55.96,55.92,55.95,18900.0,28.5581,28.5734,28.553,28.5683,18900.0
2013-11-11 12:30:00,55.95,55.95,55.89,55.91,23400.0,28.5683,28.5683,28.5377,28.5479,23400.0
2013-11-11 13:00:00,55.91,55.98,55.91,55.96,28700.0,28.5479,28.5836,28.5479,28.5734,28700.0
2013-11-11 13:30:00,55.97,55.98,55.97,55.98,11800.0,28.5785,28.5836,28.5785,28.5836,11800.0
2013-11-11 14:00:00,55.97,55.99,55.94,55.94,25000.0,28.5785,28.5887,28.5632,28.5632,25000.0
2013-11-11 14:30:00,55.94,55.99,55.94,55.98,26200.0,28.5632,28.5887,28.5632,28.5836,26200.0
2013-11-11 15:00:00,55.97,55.98,55.95,55.96,21100.0,28.5785,28.5836,28.5683,28.5734,21100.0
2013-11-11 15:30:00,55.96,56.0,55.93,56.0,56600.0,28.5734,28.5938,28.5581,28.5938,56600.0
2013-11-12 09:30:00,55.62,55.82,55.57,55.82,53400.0,28.3998,28.5019,28.3743,28.5019,53400.0
2013-11-12 10:00:00,55.82,55.84,55.65,55.71,45600.0,28.5019,28.5121,28.4151,28.4458,45600.0
2013-11-12 10:30:00,55.71,55.75,55.57,55.58,173900.0,28.4458,28.4662,28.3743,28.3794,173900.0
2013-11-12 11:00:00,55.58,55.61,55.52,55.57,141000.0,28.3794,28.3947,28.3488,28.3743,141000.0
2013-11-12 11:30:00,55.57,55.59,55.47,55.47,77600.0,28.3743,28.3845,28.3232,28.3232,77600.0
2013-11-12 12:00:00,55.48,55.49,55.37,55.41,31800.0,28.3283,28.3334,28.2722,28.2926,31800.0
2013-11-12 12:30:00,55.4,55.43,55.36,55.4,29700.0,28.2875,28.3028,28.2671,28.2875,29700.0
2013-11-12 13:00:00,55.4,55.43,55.37,55.37,30900.0,28.2875,28.3028,28.2722,28.2722,30900.0
2013-11-12 13:30:00,55.37,55.44,55.36,55.42,58600.0,28.2722,28.3079,28.2671,28.2977,58600.0
2013-11-12 14:00:00,55.42,55.47,55.42,55.43,45500.0,28.2977,28.3232,28.2977,28.3028,45500.0
2013-11-12 14:30:00,55.42,55.55,55.41,55.55,112600.0,28.2977,28.3641,28.2926,28.3641,112600.0
2013-11-12 15:00:00,55.55,55.58,55.52,55.53,67000.0,28.3641,28.3794,28.3488,28.3539,67000.0
2013-11-12 15:30:00,55.53,55.56,55.51,55.56,87800.0,28.3539,28.3692,28.3436,28.3692,87800.0
2013-11-13 09:30:00,54.76,54.89,54.73,54.86,164100.0,27.9607,28.0271,27.9454,28.0118,164100.0
2013-11-13 10:00:00,54.86,54.91,54.72,54.85,68800.0,28.0118,28.0373,27.9403,28.0066,68800.0
2013-11-13 10:30:00,54.84,55.06,54.84,54.96,92000.0,28.0015,28.1139,28.0015,28.0628,92000.0
2013-11-13 11:00:00,54.96,54.99,54.83,54.86,56600.0,28.0628,28.0781,27.9964,28.0118,56600.0
2013-11-13 11:30:00,54.88,55.03,54.87,55.03,51400.0,28.022,28.0986,28.0169,28.0986,51400.0
2013-11-13 12:00:00,55.03,55.15,55.0,55.11,29100.0,28.0986,28.1598,28.0832,28.1394,29100.0
2013-11-13 12:30:00,55.11,55.17,55.08,55.13,27200.0,28.1394,28.17,28.1241,28.1496,27200.0
2013-11-13 13:00:00,55.13,55.17,55.12,55.17,32600.0,28.1496,28.17,28.1445,28.17,32600.0
2013-11-13 13:30:00,55.17,55.2,55.14,55.18,38100.0,28.17,28.1854,28.1547,28.1751,38100.0
2013-11-13 14:00:00,55.18,55.21,55.16,55.19,32800.0,28.1751,28.1905,28.1649,28.1803,32800.0
2013-11-13 14:30:00,55.19,55.2,55.12,55.15,32700.0,28.1803,28.1854,28.1445,28.1598,32700.0
2013-11-13 15:00:00,55.15,55.18,55.13,55.17,52400.0,28.1598,28.1751,28.1496,28.17,52400.0
2013-11-13 15:30:00,55.16,55.26,55.14,55.22,215200.0,28.1649,28.216,28.1547,28.1956,215200.0
2013-11-14 09:30:00,55.01,55.12,55.0,55.1,124700.0,28.0883,28.1445,28.0832,28.1343,124700.0
2013-11-14 10:00:00,55.09,55.17,54.96,55.1,201900.0,28.1292,28.17,28.0628,28.1343,201900.0
2013-11-14 10:30:00,55.1,55.27,55.05,55.2,112600.0,28.1343,28.2211,28.1088,28.1854,112600.0
2013-11-14 11:00:00,55.2,55.25,55.13,55.19,277700.0,28.1854,28.2109,28.1496,28.1803,277700.0
2013-11-14 11:30:00,55.19,55.21,55.12,55.15,85800.0,28.1803,28.1905,28.1445,28.1598,85800.0
2013-11-14 12:00:00,55.15,55.19,55.12,55.17,73300.0,28.1598,28.1803,28.1445,28.17,73300.0
2013-11-14 12:30:00,55.16,55.22,55.16,55.21,80800.0,28.1649,28.1956,28.1649,28.1905,80800.0
2013-11-14 13:00:00,55.22,55.27,55.22,55.23,28100.0,28.1956,28.2211,28.1956,28.2007,28100.0
2013-11-14 13:30:00,55.23,55.28,55.21,55.26,46800.0,28.2007,28.2262,28.1905,28.216,46800.0
2013-11-14 14:00:00,55.26,55.34,55.24,55.34,37300.0,28.216,28.2568,28.2058,28.2568,37300.0
2013-11-14 14:30:00,55.33,55.35,55.25,55.27,59000.0,28.2517,28.2619,28.2109,28.2211,59000.0
2013-11-14 15:00:00,55.28,55.31,55.25,55.27,79300.0,28.2262,28.2415,28.2109,28.2211,79300.0
2013-11-14 15:30:00,55.27,55.33,55.19,55.21,150700.0,28.2211,28.2517,28.1803,28.1905,150700.0
2013-11-15 09:30:00,55.4,55.54,55.34,55.53,122800.0,28.2875,28.359,28.2568,28.3539,122800.0
2013-11-15 10:00:00,55.54,55.54,55.4,55.4,27300.0,28.359,28.359,28.2875,28.2875,27300.0
2013-11-15 10:30:00,55.4,55.47,55.36,55.45,77100.0,28.2875,28.3232,28.2671,28.313,77100.0
2013-11-15 11:00:00,55.46,55.6,55.45,55.58,37600.0,28.3181,28.3896,28.313,28.3794,37600.0
2013-11-15 11:30:00,55.59,55.68,55.49,55.55,46000.0,28.3845,28.4304,28.3334,28.3641,46000.0
2013-11-15 12:00:00,55.54,55.64,55.52,55.62,30900.0,28.359,28.41,28.3488,28.3998,30900.0
2013-11-15 12:30:00,55.62,55.63,55.56,55.56,15600.0,28.3998,28.4049,28.3692,28.3692,15600.0
2013-11-15 13:00:00,55.56,55.64,55.55,55.64,21700.0,28.3692,28.41,28.3641,28.41,21700.0
2013-11-15 13:30:00,55.64,55.7,55.63,55.64,16900.0,28.41,28.4407,28.4049,28.41,16900.0
2013-11-15 14:00:00,55.66,55.7,55.65,55.66,20000.0,28.4202,28.4407,28.4151,28.4202,20000.0
2013-11-15 14:30:00,55.66,55.7,55.66,55.69,22200.0,28.4202,28.4407,28.4202,28.4356,22200.0
2013-11-15 15:00:00,55.67,55.74,55.66,55.68,46000.0,28.4253,28.4611,28.4202,28.4304,46000.0
2013-11-15 15:30:00,55.68,55.69,55.59,55.59,116900.0,28.4304,28.4356,28.3845,28.3845,116900.0
2013-11-18 09:30:00,56.18,56.27,56.16,56.25,88300.0,28.6858,28.7317,28.6755,28.7215,88300.0
2013-11-18 10:00:00,56.25,56.25,56.1,56.15,50700.0,28.7215,28.7215,28.6449,28.6704,50700.0
2013-11-18 10:30:00,56.15,56.24,56.15,56.24,37800.0,28.6704,28.7164,28.6704,28.7164,37800.0
2013-11-18 11:00:00,56.24,56.33,56.15,56.17,167100.0,28.7164,28.7623,28.6704,28.6806,167100.0
2013-11-18 11:30:00,56.2,56.22,56.14,56.15,79400.0,28.696,28.7062,28.6653,28.6704,79400.0
2013-11-18 12:00:00,56.15,56.25,56.14,56.25,48500.0,28.6704,28.7215,28.6653,28.7215,48500.0
2013-11-18 12:30:00,56.25,56.25,56.18,56.19,24200.0,28.7215,28.7215,28.6858,28.6909,24200.0
2013-11-18 13:00:00,56.2,56.27,56.19,56.25,25000.0,28.696,28.7317,28.6909,28.7215,25000.0
2013-11-18 13:30:00,56.25,56.3,56.24,56.3,20700.0,28.7215,28.747,28.7164,28.747,20700.0
2013-11-18 14:00:00,56.3,56.31,56.27,56.29,32200.0,28.747,28.7521,28.7317,28.7419,32200.0
2013-11-18 14:30:00,56.28,56.29,56.15,56.17,28900.0,28.7368,28.7419,28.6704,28.6806,28900.0
2013-11-18 15:00:00,56.16,56.16,55.96,56.01,54700.0,28.6755,28.6755,28.5734,28.5989,54700.0
2013-11-18 15:30:00,56.01,56.07,55.95,56.07,200700.0,28.5989,28.6296,28.5683,28.6296,200700.0
2013-11-19 09:30:00,55.84,55.91,55.72,55.74,88900.0,28.5121,28.5479,28.4509,28.4611,88900.0
2013-11-19 10:00:00,55.74,56.0,55.72,55.95,43500.0,28.4611,28.5938,28.4509,28.5683,43500.0
2013-11-19 10:30:00,55.96,56.05,55.9,55.96,43000.0,28.5734,28.6194,28.5428,28.5734,43000.0
2013-11-19 11:00:00,55.96,55.99,55.8,55.98,47100.0,28.5734,28.5887,28.4917,28.5836,47100.0
2013-11-19 11:30:00,55.95,56.02,55.84,55.89,33300.0,28.5683,28.6041,28.5121,28.5377,33300.0
2013-11-19 12:00:00,55.89,56.1,55.89,56.1,23600.0,28.5377,28.6449,28.5377,28.6449,23600.0
2013-11-19 12:30:00,56.09,56.17,56.04,56.07,21900.0,28.6398,28.6806,28.6143,28.6296,21900.0
2013-11-19 13:00:00,56.04,56.09,55.96,56.0,20700.0,28.6143,28.6398,28.5734,28.5938,20700.0
2013-11-19 13:30:00,55.99,56.04,55.95,55.95,21600.0,28.5887,28.6143,28.5683,28.5683,21600.0
2013-11-19 14:00:00,55.96,56.02,55.93,55.94,30900.0,28.5734,28.6041,28.5581,28.5632,30900.0
2013-11-19 14:30:00,55.94,56.06,55.94,56.0,25400.0,28.5632,28.6245,28.5632,28.5938,25400.0
2013-11-19 15:00:00,56.0,56.1,55.97,56.01,21800.0,28.5938,28.6449,28.5785,28.5989,21800.0
2013-11-19 15:30:00,56.02,56.02,55.94,56.01,57100.0,28.6041,28.6041,28.5632,28.5989,57100.0
2013-11-20 09:30:00,56.22,56.32,56.19,56.26,39200.0,28.7062,28.7572,28.6909,28.7266,39200.0
2013-11-20 10:00:00,56.24,56.47,56.22,56.35,70400.0,28.7164,28.8338,28.7062,28.7726,70400.0
2013-11-20 10:30:00,56.34,56.34,56.14,56.29,20900.0,28.7674,28.7674,28.6653,28.7419,20900.0
2013-11-20 11:00:00,56.27,56.36,56.21,56.35,35400.0,28.7317,28.7777,28.7011,28.7726,35400.0
2013-11-20 11:30:00,56.32,56.38,56.29,56.29,20200.0,28.7572,28.7879,28.7419,28.7419,20200.0
2013-11-20 12:00:00,56.29,56.4,56.29,56.4,13400.0,28.7419,28.7981,28.7419,28.7981,13400.0
2013-11-20 12:30:00,56.37,56.39,56.32,56.34,13100.0,28.7828,28.793,28.7572,28.7674,13100.0
2013-11-20 13:00:00,56.32,56.34,56.28,56.3,13600.0,28.7572,28.7674,28.7368,28.747,13600.0
2013-11-20 13:30:00,56.29,56.36,56.27,56.32,22900.0,28.7419,28.7777,28.7317,28.7572,22900.0
2013-11-20 14:00:00,56.33,56.35,56.18,56.27,36000.0,28.7623,28.7726,28.6858,28.7317,36000.0
2013-11-20 14:30:00,56.27,56.27,56.06,56.14,37200.0,28.7317,28.7317,28.6245,28.6653,37200.0
2013-11-20 15:00:00,56.16,56.17,55.93,55.95,42500.0,28.6755,28.6806,28.5581,28.5683,42500.0
2013-11-20 15:30:00,55.95,56.03,55.91,56.03,77000.0,28.5683,28.6092,28.5479,28.6092,77000.0
2013-11-21 09:30:00,55.98,56.04,55.88,56.02,70000.0,28.5836,28.6143,28.5326,28.6041,70000.0
2013-11-21 10:00:00,56.02,56.15,56.02,56.07,79400.0,28.6041,28.6704,28.6041,28.6296,79400.0
2013-11-21 10:30:00,56.07,56.22,56.07,56.21,86800.0,28.6296,28.7062,28.6296,28.7011,86800.0
2013-11-21 11:00:00,56.21,56.3,56.19,56.29,80500.0,28.7011,28.747,28.6909,28.7419,80500.0
2013-11-21 11:30:00,56.29,56.29,56.18,56.26,34800.0,28.7419,28.7419,28.6858,28.7266,34800.0
2013-11-21 12:00:00,56.25,56.26,56.18,56.23,21600.0,28.7215,28.7266,28.6858,28.7113,21600.0
2013-11-21 12:30:00,56.23,56.26,56.2,56.21,15200.0,28.7113,28.7266,28.696,28.7011,15200.0
2013-11-21 13:00:00,56.21,56.33,56.18,56.3,27200.0,28.7011,28.7623,28.6858,28.747,27200.0
2013-11-21 13:30:00,56.32,56.39,56.28,56.33,26000.0,28.7572,28.793,28.7368,28.7623,26000.0
2013-11-21 14:00:00,56.32,56.37,56.3,56.37,31800.0,28.7572,28.7828,28.747,28.7828,31800.0
2013-11-21 14:30:00,56.34,56.39,56.31,56.36,27800.0,28.7674,28.793,28.7521,28.7777,27800.0
2013-11-21 15:00:00,56.36,56.41,56.33,56.41,37100.0,28.7777,28.8032,28.7623,28.8032,37100.0
2013-11-21 15:30:00,56.42,56.42,56.33,56.36,79000.0,28.8083,28.8083,28.7623,28.7777,79000.0
2013-11-22 09:30:00,55.99,56.0,55.82,55.92,121200.0,28.5887,28.5938,28.5019,28.553,121200.0
2013-11-22 10:00:00,55.93,56.0,55.84,55.88,56300.0,28.5581,28.5938,28.5121,28.5326,56300.0
2013-11-22 10:30:00,55.87,55.92,55.78,55.78,55900.0,28.5275,28.553,28.4815,28.4815,55900.0
2013-11-22 11:00:00,55.79,55.83,55.72,55.8,311300.0,28.4866,28.507,28.4509,28.4917,311300.0
2013-11-22 11:30:00,55.81,55.86,55.8,55.85,32600.0,28.4968,28.5224,28.4917,28.5173,32600.0
2013-11-22 12:00:00,55.87,55.88,55.84,55.88,29300.0,28.5275,28.5326,28.5121,28.5326,29300.0
2013-11-22 12:30:00,55.87,55.94,55.87,55.92,32800.0,28.5275,28.5632,28.5275,28.553,32800.0
2013-11-22 13:00:00,55.92,55.94,55.91,55.93,18200.0,28.553,28.5632,28.5479,28.5581,18200.0
2013-11-22 13:30:00,55.93,55.95,55.91,55.94,34000.0,28.5581,28.5683,28.5479,28.5632,34000.0
2013-11-22 14:00:00,55.93,55.96,55.91,55.93,31400.0,28.5581,28.5734,28.5479,28.5581,31400.0
2013-11-22 14:30:00,55.93,55.97,55.93,55.97,27800.0,28.5581,28.5785,28.5581,28.5785,27800.0
2013-11-22 15:00:00,55.97,56.03,55.96,56.0,45600.0,28.5785,28.6092,28.5734,28.5938,45600.0
2013-11-22 15:30:00,56.0,56.04,55.98,56.02,66200.0,28.5938,28.6143,28.5836,28.6041,66200.0
2013-11-25 09:30:00,55.79,55.84,55.75,55.79,119500.0,28.4866,28.5121,28.4662,28.4866,119500.0
2013-11-25 10:00:00,55.79,55.85,55.75,55.81,70500.0,28.4866,28.5173,28.4662,28.4968,70500.0
2013-11-25 10:30:00,55.81,55.97,55.79,55.88,70700.0,28.4968,28.5785,28.4866,28.5326,70700.0
2013-11-25 11:00:00,55.88,55.92,55.8,55.83,71800.0,28.5326,28.553,28.4917,28.507,71800.0
2013-11-25 11:30:00,55.85,55.89,55.82,55.85,29200.0,28.5173,28.5377,28.5019,28.5173,29200.0
2013-11-25 12:00:00,55.84,55.86,55.82,55.83,33100.0,28.5121,28.5224,28.5019,28.507,33100.0
2013-11-25 12:30:00,55.83,55.92,55.82,55.92,42100.0,28.507,28.553,28.5019,28.553,42100.0
2013-11-25 13:00:00,55.91,55.92,55.88,55.91,18300.0,28.5479,28.553,28.5326,28.5479,18300.0
2013-11-25 13:30:00,55.91,55.98,55.9,55.97,40100.0,28.5479,28.5836,28.5428,28.5785,40100.0
2013-11-25 14:00:00,55.97,56.0,55.96,55.98,48700.0,28.5785,28.5938,28.5734,28.5836,48700.0
2013-11-25 14:30:00,55.98,56.0,55.9,55.94,55200.0,28.5836,28.5938,28.5428,28.5632,55200.0
2013-11-25 15:00:00,55.94,55.94,55.83,55.85,61300.0,28.5632,28.5632,28.507,28.5173,61300.0
2013-11-25 15:30:00,55.87,55.89,55.81,55.86,69900.0,28.5275,28.5377,28.4968,28.5224,69900.0
2013-11-26 09:30:00,55.7,55.84,55.69,55.83,98900.0,28.4407,28.5121,28.4356,28.507,98900.0
2013-11-26 10:00:00,55.85,55.95,55.83,55.91,40300.0,28.5173,28.5683,28.507,28.5479,40300.0
2013-11-26 10:30:00,55.9,55.95,55.82,55.95,21000.0,28.5428,28.5683,28.5019,28.5683,21000.0
2013-11-26 11:00:00,55.94,55.95,55.69,55.71,27900.0,28.5632,28.5683,28.4356,28.4458,27900.0
2013-11-26 11:30:00,55.72,55.8,55.68,55.77,41300.0,28.4509,28.4917,28.4304,28.4764,41300.0
2013-11-26 12:00:00,55.77,55.84,55.75,55.81,10600.0,28.4764,28.5121,28.4662,28.4968,10600.0
2013-11-26 12:30:00,55.81,55.82,55.77,55.79,14400.0,28.4968,28.5019,28.4764,28.4866,14400.0
2013-11-26 13:00:00,55.76,55.86,55.76,55.83,30400.0,28.4713,28.5224,28.4713,28.507,30400.0
2013-11-26 13:30:00,55.84,55.88,55.81,55.86,26000.0,28.5121,28.5326,28.4968,28.5224,26000.0
2013-11-26 14:00:00,55.87,55.98,55.86,55.91,76200.0,28.5275,28.5836,28.5224,28.5479,76200.0
2013-11-26 14:30:00,55.91,56.01,55.91,55.98,46300.0,28.5479,28.5989,28.5479,28.5836,46300.0
2013-11-26 15:00:00,55.97,56.02,55.96,56.0,59300.0,28.5785,28.6041,28.5734,28.5938,59300.0
2013-11-26 15:30:00,56.0,56.05,55.87,55.89,93600.0,28.5938,28.6194,28.5275,28.5377,93600.0
2013-11-27 09:30:00,55.95,56.14,55.94,56.01,87300.0,28.5683,28.6653,28.5632,28.5989,87300.0
2013-11-27 10:00:00,56.02,56.05,55.93,55.94,45300.0,28.6041,28.6194,28.5581,28.5632,45300.0
2013-11-27 10:30:00,55.92,56.04,55.92,55.99,62300.0,28.553,28.6143,28.553,28.5887,62300.0
2013-11-27 11:00:00,55.98,56.05,55.95,55.96,55600.0,28.5836,28.6194,28.5683,28.5734,55600.0
2013-11-27 11:30:00,55.96,56.03,55.91,55.97,41400.0,28.5734,28.6092,28.5479,28.5785,41400.0
2013-11-27 12:00:00,55.96,55.99,55.93,55.95,10300.0,28.5734,28.5887,28.5581,28.5683,10300.0
2013-11-27 12:30:00,55.95,55.98,55.94,55.94,23600.0,28.5683,28.5836,28.5632,28.5632,23600.0
2013-11-27 13:00:00,55.94,55.95,55.87,55.9,36900.0,28.5632,28.5683,28.5275,28.5428,36900.0
2013-11-27 13:30:00,55.9,55.96,55.89,55.94,15800.0,28.5428,28.5734,28.5377,28.5632,15800.0
2013-11-27 14:00:00,55.94,56.02,55.9,56.0,43200.0,28.5632,28.6041,28.5428,28.5938,43200.0
2013-11-27 14:30:00,55.99,56.07,55.97,56.07,42600.0,28.5887,28.6296,28.5785,28.6296,42600.0
2013-11-27 15:00:00,56.06,56.09,56.03,56.05,44400.0,28.6245,28.6398,28.6092,28.6194,44400.0
2013-11-27 15:30:00,56.05,56.05,55.95,56.0,174300.0,28.6194,28.6194,28.5683,28.5938,174300.0
2013-11-29 09:30:00,56.32,56.38,56.27,56.37,116400.0,28.7572,28.7879,28.7317,28.7828,116400.0
2013-11-29 10:00:00,56.36,56.45,56.29,56.32,113500.0,28.7777,28.8236,28.7419,28.7572,113500.0
2013-11-29 10:30:00,56.31,56.38,56.2,56.28,66700.0,28.7521,28.7879,28.696,28.7368,66700.0
2013-11-29 11:00:00,56.28,56.34,56.17,56.2,83800.0,28.7368,28.7674,28.6806,28.696,83800.0
2013-11-29 11:30:00,56.24,56.27,56.05,56.17,115100.0,28.7164,28.7317,28.6194,28.6806,115100.0
2013-11-29 12:00:00,56.18,56.18,56.16,56.17,36500.0,28.6858,28.6858,28.6755,28.6806,36500.0
2013-11-29 12:30:00,56.16,56.17,56.04,56.09,51900.0,28.6755,28.6806,28.6143,28.6398,51900.0
2013-12-02 09:30:00,55.76,55.82,55.68,55.72,108400.0,28.4713,28.5019,28.4304,28.4509,108400.0
2013-12-02 10:00:00,55.7,55.78,55.64,55.78,65100.0,28.4407,28.4815,28.41,28.4815,65100.0
2013-12-02 10:30:00,55.79,55.81,55.68,55.71,62300.0,28.4866,28.4968,28.4304,28.4458,62300.0
2013-12-02 11:00:00,55.73,55.78,55.66,55.68,40400.0,28.456,28.4815,28.4202,28.4304,40400.0
2013-12-02 11:30:00,55.69,55.77,55.66,55.77,25300.0,28.4356,28.4764,28.4202,28.4764,25300.0
2013-12-02 12:00:00,55.76,55.85,55.74,55.85,18100.0,28.4713,28.5173,28.4611,28.5173,18100.0
2013-12-02 12:30:00,55.86,55.87,55.83,55.86,39300.0,28.5224,28.5275,28.507,28.5224,39300.0
2013-12-02 13:00:00,55.85,55.87,55.81,55.83,29300.0,28.5173,28.5275,28.4968,28.507,29300.0
2013-12-02 13:30:00,55.82,55.83,55.78,55.81,21000.0,28.5019,28.507,28.4815,28.4968,21000.0
2013-12-02 14:00:00,55.8,55.82,55.71,55.74,24500.0,28.4917,28.5019,28.4458,28.4611,24500.0
2013-12-02 14:30:00,55.75,55.78,55.72,55.76,37200.0,28.4662,28.4815,28.4509,28.4713,37200.0
2013-12-02 15:00:00,55.75,55.77,55.66,55.67,23300.0,28.4662,28.4764,28.4202,28.4253,23300.0
2013-12-02 15:30:00,55.67,55.68,55.55,55.56,132100.0,28.4253,28.4304,28.3641,28.3692,132100.0
2013-12-03 09:30:00,55.32,55.37,55.21,55.31,113300.0,28.2466,28.2722,28.1905,28.2415,113300.0
2013-12-03 10:00:00,55.31,55.38,55.25,55.26,66400.0,28.2415,28.2773,28.2109,28.216,66400.0
2013-12-03 10:30:00,55.26,55.31,55.2,55.27,73300.0,28.216,28.2415,28.1854,28.2211,73300.0
2013-12-03 11:00:00,55.27,55.27,55.12,55.19,63300.0,28.2211,28.2211,28.1445,28.1803,63300.0
2013-12-03 11:30:00,55.19,55.19,55.05,55.15,39600.0,28.1803,28.1803,28.1088,28.1598,39600.0
2013-12-03 12:00:00,55.15,55.15,55.05,55.08,44700.0,28.1598,28.1598,28.1088,28.1241,44700.0
2013-12-03 12:30:00,55.08,55.12,55.05,55.11,56800.0,28.1241,28.1445,28.1088,28.1394,56800.0
2013-12-03 13:00:00,55.11,55.11,54.92,54.93,44000.0,28.1394,28.1394,28.0424,28.0475,44000.0
2013-12-03 13:30:00,54.94,55.03,54.94,54.98,30000.0,28.0526,28.0986,28.0526,28.073,30000.0
2013-12-03 14:00:00,54.98,55.03,54.95,54.98,39900.0,28.073,28.0986,28.0577,28.073,39900.0
2013-12-03 14:30:00,55.0,55.1,54.97,55.06,49300.0,28.0832,28.1343,28.0679,28.1139,49300.0
2013-12-03 15:00:00,55.08,55.08,54.97,54.98,57300.0,28.1241,28.1241,28.0679,28.073,57300.0
2013-12-03 15:30:00,54.97,55.14,54.97,55.09,181600.0,28.0679,28.1547,28.0679,28.1292,181600.0
2013-12-04 09:30:00,54.06,54.14,54.01,54.13,240900.0,27.6033,27.6441,27.5777,27.639,240900.0
2013-12-04 10:00:00,54.14,54.52,54.14,54.48,84300.0,27.6441,27.8381,27.6441,27.8177,84300.0
2013-12-04 10:30:00,54.48,54.52,54.33,54.42,54100.0,27.8177,27.8381,27.7411,27.7871,54100.0
2013-12-04 11:00:00,54.42,54.46,54.23,54.24,84300.0,27.7871,27.8075,27.6901,27.6952,84300.0
2013-12-04 11:30:00,54.24,54.33,54.23,54.31,53700.0,27.6952,27.7411,27.6901,27.7309,53700.0
2013-12-04 12:00:00,54.33,54.33,54.1,54.11,48200.0,27.7411,27.7411,27.6237,27.6288,48200.0
2013-12-04 12:30:00,54.12,54.21,54.08,54.17,68100.0,27.6339,27.6799,27.6135,27.6594,68100.0
2013-12-04 13:00:00,54.17,54.23,54.0,54.02,59700.0,27.6594,27.6901,27.5726,27.5828,59700.0
2013-12-04 13:30:00,54.01,54.05,53.9,53.98,65000.0,27.5777,27.5982,27.5216,27.5624,65000.0
2013-12-04 14:00:00,53.99,54.19,53.99,54.16,62200.0,27.5675,27.6696,27.5675,27.6543,62200.0
2013-12-04 14:30:00,54.16,54.25,54.13,54.22,45300.0,27.6543,27.7003,27.639,27.685,45300.0
2013-12-04 15:00:00,54.22,54.31,54.14,54.29,91700.0,27.685,27.7309,27.6441,27.7207,91700.0
2013-12-04 15:30:00,54.28,54.43,54.25,54.37,131100.0,27.7156,27.7922,27.7003,27.7616,131100.0
2013-12-05 09:30:00,54.14,54.2,54.0,54.03,103000.0,27.6441,27.6748,27.5726,27.588,103000.0
2013-12-05 10:00:00,54.05,54.1,53.82,53.95,97300.0,27.5982,27.6237,27.4807,27.5471,97300.0
2013-12-05 10:30:00,53.95,53.99,53.8,53.84,82000.0,27.5471,27.5675,27.4705,27.4909,82000.0
2013-12-05 11:00:00,53.85,53.95,53.74,53.78,79900.0,27.496,27.5471,27.4399,27.4603,79900.0
2013-12-05 11:30:00,53.8,53.98,53.77,53.94,36900.0,27.4705,27.5624,27.4552,27.542,36900.0
2013-12-05 12:00:00,53.96,54.02,53.93,53.98,20300.0,27.5522,27.5828,27.5369,27.5624,20300.0
2013-12-05 12:30:00,53.97,53.98,53.91,53.93,21300.0,27.5573,27.5624,27.5267,27.5369,21300.0
2013-12-05 13:00:00,53.92,53.92,53.8,53.83,55200.0,27.5318,27.5318,27.4705,27.4858,55200.0
2013-12-05 13:30:00,53.84,53.88,53.8,53.86,39300.0,27.4909,27.5114,27.4705,27.5011,39300.0
2013-12-05 14:00:00,53.85,53.91,53.82,53.85,30500.0,27.496,27.5267,27.4807,27.496,30500.0
2013-12-05 14:30:00,53.85,53.9,53.82,53.85,33200.0,27.496,27.5216,27.4807,27.496,33200.0
2013-12-05 15:00:00,53.85,53.9,53.81,53.88,51100.0,27.496,27.5216,27.4756,27.5114,51100.0
2013-12-05 15:30:00,53.87,53.97,53.86,53.89,99200.0,27.5063,27.5573,27.5011,27.5165,99200.0
2013-12-06 09:30:00,54.01,54.17,54.01,54.07,111600.0,27.5777,27.6594,27.5777,27.6084,111600.0
2013-12-06 10:00:00,54.09,54.38,54.07,54.31,72900.0,27.6186,27.7667,27.6084,27.7309,72900.0
2013-12-06 10:30:00,54.31,54.31,54.03,54.17,52100.0,27.7309,27.7309,27.588,27.6594,52100.0
2013-12-06 11:00:00,54.18,54.28,54.12,54.13,60600.0,27.6645,27.7156,27.6339,27.639,60600.0
2013-12-06 11:30:00,54.15,54.21,54.12,54.14,27500.0,27.6492,27.6799,27.6339,27.6441,27500.0
2013-12-06 12:00:00,54.13,54.18,54.09,54.15,28200.0,27.639,27.6645,27.6186,27.6492,28200.0
2013-12-06 12:30:00,54.16,54.22,54.13,54.2,22200.0,27.6543,27.685,27.639,27.6748,22200.0
2013-12-06 13:00:00,54.2,54.28,54.2,54.22,20200.0,27.6748,27.7156,27.6748,27.685,20200.0
2013-12-06 13:30:00,54.23,54.35,54.21,54.28,84900.0,27.6901,27.7513,27.6799,27.7156,84900.0
2013-12-06 14:00:00,54.28,54.29,54.25,54.25,42700.0,27.7156,27.7207,27.7003,27.7003,42700.0
2013-12-06 14:30:00,54.25,54.3,54.18,54.23,49200.0,27.7003,27.7258,27.6645,27.6901,49200.0
2013-12-06 15:00:00,54.23,54.23,54.13,54.14,70500.0,27.6901,27.6901,27.639,27.6441,70500.0
2013-12-06 15:30:00,54.14,54.24,54.13,54.23,59300.0,27.6441,27.6952,27.639,27.6901,59300.0
2013-12-09 09:30:00,54.14,54.19,54.08,54.19,148700.0,27.6441,27.6696,27.6135,27.6696,148700.0
2013-12-09 10:00:00,54.21,54.22,54.08,54.16,135100.0,27.6799,27.685,27.6135,27.6543,135100.0
2013-12-09 10:30:00,54.17,54.22,54.09,54.16,143400.0,27.6594,27.685,27.6186,27.6543,143400.0
2013-12-09 11:00:00,54.16,54.25,54.13,54.2,85000.0,27.6543,27.7003,27.639,27.6748,85000.0
2013-12-09 11:30:00,54.2,54.3,54.19,54.27,45900.0,27.6748,27.7258,27.6696,27.7105,45900.0
2013-12-09 12:00:00,54.26,54.3,54.26,54.28,34500.0,27.7054,27.7258,27.7054,27.7156,34500.0
2013-12-09 12:30:00,54.29,54.34,54.27,54.32,34600.0,27.7207,27.7462,27.7105,27.736,34600.0
2013-12-09 13:00:00,54.33,54.33,54.29,54.32,30400.0,27.7411,27.7411,27.7207,27.736,30400.0
2013-12-09 13:30:00,54.32,54.41,54.31,54.37,52400.0,27.736,27.782,27.7309,27.7616,52400.0
2013-12-09 14:00:00,54.37,54.38,54.31,54.31,27200.0,27.7616,27.7667,27.7309,27.7309,27200.0
2013-12-09 14:30:00,54.31,54.38,54.31,54.33,33500.0,27.7309,27.7667,27.7309,27.7411,33500.0
2013-12-09 15:00:00,54.34,54.34,54.28,54.29,50200.0,27.7462,27.7462,27.7156,27.7207,50200.0
2013-12-09 15:30:00,54.29,54.34,54.28,54.32,91600.0,27.7207,27.7462,27.7156,27.736,91600.0
2013-12-10 09:30:00,53.97,53.99,53.83,53.93,142500.0,27.5573,27.5675,27.4858,27.5369,142500.0
2013-12-10 10:00:00,53.94,54.0,53.89,53.93,89300.0,27.542,27.5726,27.5165,27.5369,89300.0
2013-12-10 10:30:00,53.91,54.1,53.9,54.04,68900.0,27.5267,27.6237,27.5216,27.5931,68900.0
2013-12-10 11:00:00,54.04,54.1,53.94,54.03,54500.0,27.5931,27.6237,27.542,27.588,54500.0
2013-12-10 11:30:00,54.02,54.09,53.91,53.98,92100.0,27.5828,27.6186,27.5267,27.5624,92100.0
2013-12-10 12:00:00,53.97,54.01,53.94,53.99,44700.0,27.5573,27.5777,27.542,27.5675,44700.0
2013-12-10 12:30:00,53.99,54.04,53.96,54.02,157500.0,27.5675,27.5931,27.5522,27.5828,157500.0
2013-12-10 13:00:00,54.01,54.06,54.01,54.03,49900.0,27.5777,27.6033,27.5777,27.588,49900.0
2013-12-10 13:30:00,54.02,54.05,53.96,54.0,69300.0,27.5828,27.5982,27.5522,27.5726,69300.0
2013-12-10 14:00:00,54.0,54.04,53.98,54.01,57100.0,27.5726,27.5931,27.5624,27.5777,57100.0
2013-12-10 14:30:00,54.0,54.08,54.0,54.08,43700.0,27.5726,27.6135,27.5726,27.6135,43700.0
2013-12-10 15:00:00,54.08,54.11,54.04,54.05,73800.0,27.6135,27.6288,27.5931,27.5982,73800.0
2013-12-10 15:30:00,54.05,54.11,54.0,54.02,120600.0,27.5982,27.6288,27.5726,27.5828,120600.0
2013-12-11 09:30:00,53.86,53.92,53.6,53.75,105600.0,27.5011,27.5318,27.3684,27.445,105600.0
2013-12-11 10:00:00,53.71,53.73,53.38,53.42,109600.0,27.4246,27.4348,27.2561,27.2765,109600.0
2013-12-11 10:30:00,53.42,53.52,53.41,53.46,53000.0,27.2765,27.3275,27.2714,27.2969,53000.0
2013-12-11 11:00:00,53.47,53.6,53.46,53.53,57200.0,27.302,27.3684,27.2969,27.3326,57200.0
2013-12-11 11:30:00,53.51,53.58,53.45,53.58,44000.0,27.3224,27.3582,27.2918,27.3582,44000.0
2013-12-11 12:00:00,53.57,53.59,53.43,53.46,29800.0,27.3531,27.3633,27.2816,27.2969,29800.0
2013-12-11 12:30:00,53.47,53.51,53.43,53.45,14600.0,27.302,27.3224,27.2816,27.2918,14600.0
2013-12-11 13:00:00,53.46,53.5,53.4,53.44,40900.0,27.2969,27.3173,27.2663,27.2867,40900.0
2013-12-11 13:30:00,53.45,53.53,53.43,53.52,27200.0,27.2918,27.3326,27.2816,27.3275,27200.0
2013-12-11 14:00:00,53.54,53.56,53.44,53.48,49300.0,27.3378,27.348,27.2867,27.3071,49300.0
2013-12-11 14:30:00,53.48,53.49,53.39,53.39,49300.0,27.3071,27.3122,27.2612,27.2612,49300.0
2013-12-11 15:00:00,53.4,53.46,53.36,53.42,77800.0,27.2663,27.2969,27.2458,27.2765,77800.0
2013-12-11 15:30:00,53.43,53.47,53.4,53.42,233900.0,27.2816,27.302,27.2663,27.2765,233900.0
2013-12-12 09:30:00,53.23,53.3,53.02,53.13,139300.0,27.1795,27.2152,27.0722,27.1284,139300.0
2013-12-12 10:00:00,53.12,53.13,52.99,53.06,96600.0,27.1233,27.1284,27.0569,27.0927,96600.0
2013-12-12 10:30:00,53.06,53.22,53.02,53.11,79400.0,27.0927,27.1744,27.0722,27.1182,79400.0
2013-12-12 11:00:00,53.1,53.23,53.01,53.04,74100.0,27.1131,27.1795,27.0671,27.0825,74100.0
2013-12-12 11:30:00,53.04,53.2,53.04,53.1,49000.0,27.0825,27.1641,27.0825,27.1131,49000.0
2013-12-12 12:00:00,53.09,53.12,52.95,52.95,70900.0,27.108,27.1233,27.0365,27.0365,70900.0
2013-12-12 12:30:00,52.95,53.11,52.95,53.08,40300.0,27.0365,27.1182,27.0365,27.1029,40300.0
2013-12-12 13:00:00,53.09,53.15,53.07,53.13,24300.0,27.108,27.1386,27.0978,27.1284,24300.0
2013-12-12 13:30:00,53.14,53.14,53.1,53.11,35400.0,27.1335,27.1335,27.1131,27.1182,35400.0
2013-12-12 14:00:00,53.1,53.27,53.1,53.27,62700.0,27.1131,27.1999,27.1131,27.1999,62700.0
2013-12-12 14:30:00,53.26,53.29,53.16,53.21,53600.0,27.1948,27.2101,27.1437,27.1693,53600.0
2013-12-12 15:00:00,53.21,53.22,53.1,53.15,52500.0,27.1693,27.1744,27.1131,27.1386,52500.0
2013-12-12 15:30:00,53.15,53.19,53.07,53.09,259200.0,27.1386,27.159,27.0978,27.108,259200.0
2013-12-13 09:30:00,53.09,53.15,52.86,52.89,96100.0,27.108,27.1386,26.9905,27.0059,96100.0
2013-12-13 10:00:00,52.9,52.97,52.86,52.97,73700.0,27.011,27.0467,26.9905,27.0467,73700.0
2013-12-13 10:30:00,52.99,53.06,52.96,53.0,47200.0,27.0569,27.0927,27.0416,27.062,47200.0
2013-12-13 11:00:00,53.0,53.02,52.91,52.91,81200.0,27.062,27.0722,27.0161,27.0161,81200.0
2013-12-13 11:30:00,52.93,53.01,52.92,53.01,78100.0,27.0263,27.0671,27.0212,27.0671,78100.0
2013-12-13 12:00:00,53.01,53.09,52.99,53.07,25500.0,27.0671,27.108,27.0569,27.0978,25500.0
2013-12-13 12:30:00,53.09,53.12,53.07,53.1,29900.0,27.108,27.1233,27.0978,27.1131,29900.0
2013-12-13 13:00:00,53.1,53.14,53.06,53.07,22500.0,27.1131,27.1335,27.0927,27.0978,22500.0
2013-12-13 13:30:00,53.07,53.16,53.06,53.09,26500.0,27.0978,27.1437,27.0927,27.108,26500.0
2013-12-13 14:00:00,53.08,53.1,52.97,52.99,45200.0,27.1029,27.1131,27.0467,27.0569,45200.0
2013-12-13 14:30:00,52.98,53.11,52.97,53.08,39000.0,27.0518,27.1182,27.0467,27.1029,39000.0
2013-12-13 15:00:00,53.1,53.13,53.05,53.11,39500.0,27.1131,27.1284,27.0876,27.1182,39500.0
2013-12-13 15:30:00,53.1,53.14,53.04,53.05,85700.0,27.1131,27.1335,27.0825,27.0876,85700.0
2013-12-16 09:30:00,53.4,53.71,53.37,53.71,82100.0,27.2663,27.4246,27.251,27.4246,82100.0
2013-12-16 10:00:00,53.71,53.71,53.47,53.5,84300.0,27.4246,27.4246,27.302,27.3173,84300.0
2013-12-16 10:30:00,53.51,53.54,53.42,53.42,42700.0,27.3224,27.3378,27.2765,27.2765,42700.0
2013-12-16 11:00:00,53.43,53.55,53.38,53.49,51100.0,27.2816,27.3429,27.2561,27.3122,51100.0
2013-12-16 11:30:00,53.48,53.57,53.36,53.43,27300.0,27.3071,27.3531,27.2458,27.2816,27300.0
2013-12-16 12:00:00,53.42,53.44,53.31,53.34,21500.0,27.2765,27.2867,27.2203,27.2356,21500.0
2013-12-16 12:30:00,53.35,53.43,53.34,53.4,19700.0,27.2407,27.2816,27.2356,27.2663,19700.0
2013-12-16 13:00:00,53.39,53.49,53.34,53.43,31200.0,27.2612,27.3122,27.2356,27.2816,31200.0
2013-12-16 13:30:00,53.43,53.48,53.39,53.47,35300.0,27.2816,27.3071,27.2612,27.302,35300.0
2013-12-16 14:00:00,53.47,53.49,53.43,53.45,35800.0,27.302,27.3122,27.2816,27.2918,35800.0
2013-12-16 14:30:00,53.45,53.49,53.42,53.44,41800.0,27.2918,27.3122,27.2765,27.2867,41800.0
2013-12-16 15:00:00,53.42,53.52,53.42,53.49,52200.0,27.2765,27.3275,27.2765,27.3122,52200.0
2013-12-16 15:30:00,53.46,53.48,53.37,53.41,121100.0,27.2969,27.3071,27.251,27.2714,121100.0
2013-12-17 09:30:00,53.07,53.07,52.88,53.02,152700.0,27.0978,27.0978,27.0008,27.0722,152700.0
2013-12-17 10:00:00,52.99,53.0,52.82,52.84,77700.0,27.0569,27.062,26.9701,26.9803,77700.0
2013-12-17 10:30:00,52.83,52.97,52.77,52.84,84700.0,26.9752,27.0467,26.9446,26.9803,84700.0
2013-12-17 11:00:00,52.84,52.92,52.8,52.87,77700.0,26.9803,27.0212,26.9599,26.9956,77700.0
2013-12-17 11:30:00,52.88,52.99,52.86,52.94,50500.0,27.0008,27.0569,26.9905,27.0314,50500.0
2013-12-17 12:00:00,52.94,53.06,52.94,53.01,44400.0,27.0314,27.0927,27.0314,27.0671,44400.0
2013-12-17 12:30:00,53.02,53.07,53.0,53.06,37600.0,27.0722,27.0978,27.062,27.0927,37600.0
2013-12-17 13:00:00,53.06,53.13,53.01,53.11,38000.0,27.0927,27.1284,27.0671,27.1182,38000.0
2013-12-17 13:30:00,53.13,53.14,53.07,53.1,28000.0,27.1284,27.1335,27.0978,27.1131,28000.0
2013-12-17 14:00:00,53.1,53.18,53.08,53.14,49800.0,27.1131,27.1539,27.1029,27.1335,49800.0
2013-12-17 14:30:00,53.14,53.15,53.07,53.1,37200.0,27.1335,27.1386,27.0978,27.1131,37200.0
2013-12-17 15:00:00,53.09,53.11,53.07,53.1,70700.0,27.108,27.1182,27.0978,27.1131,70700.0
2013-12-17 15:30:00,53.09,53.1,52.99,53.02,101600.0,27.108,27.1131,27.0569,27.0722,101600.0
2013-12-18 09:30:00,53.56,53.59,53.37,53.4,89200.0,27.348,27.3633,27.251,27.2663,89200.0
2013-12-18 10:00:00,53.43,53.55,53.43,53.53,56400.0,27.2816,27.3429,27.2816,27.3326,56400.0
2013-12-18 10:30:00,53.53,53.53,53.42,53.45,43900.0,27.3326,27.3326,27.2765,27.2918,43900.0
2013-12-18 11:00:00,53.45,53.52,53.41,53.45,38100.0,27.2918,27.3275,27.2714,27.2918,38100.0
2013-12-18 11:30:00,53.44,53.47,53.31,53.37,30800.0,27.2867,27.302,27.2203,27.251,30800.0
2013-12-18 12:00:00,53.36,53.37,53.3,53.3,12000.0,27.2458,27.251,27.2152,27.2152,12000.0
2013-12-18 12:30:00,53.32,53.39,53.3,53.37,44500.0,27.2254,27.2612,27.2152,27.251,44500.0
2013-12-18 13:00:00,53.38,53.38,53.26,53.31,38300.0,27.2561,27.2561,27.1948,27.2203,38300.0
2013-12-18 13:30:00,53.32,53.55,53.29,53.54,60400.0,27.2254,27.3429,27.2101,27.3378,60400.0
2013-12-18 14:00:00,53.47,53.85,53.05,53.7,105100.0,27.302,27.496,27.0876,27.4195,105100.0
2013-12-18 14:30:00,53.72,54.03,53.72,53.9,74300.0,27.4297,27.588,27.4297,27.5216,74300.0
2013-12-18 15:00:00,53.89,54.06,53.84,53.92,92400.0,27.5165,27.6033,27.4909,27.5318,92400.0
2013-12-18 15:30:00,53.95,54.03,53.87,54.02,276400.0,27.5471,27.588,27.5063,27.5828,276400.0
2013-12-19 09:30:00,52.78,52.89,52.73,52.89,360300.0,26.9497,27.0059,26.9242,27.0059,360300.0
2013-12-19 10:00:00,52.88,52.98,52.85,52.97,300700.0,27.0008,27.0518,26.9854,27.0467,300700.0
2013-12-19 10:30:00,52.96,53.1,52.95,53.1,207600.0,27.0416,27.1131,27.0365,27.1131,207600.0
2013-12-19 11:00:00,53.1,53.19,53.08,53.14,317900.0,27.1131,27.159,27.1029,27.1335,317900.0
2013-12-19 11:30:00,53.14,53.49,53.12,53.44,171200.0,27.1335,27.3122,27.1233,27.2867,171200.0
2013-12-19 12:00:00,53.45,53.53,53.4,53.5,82000.0,27.2918,27.3326,27.2663,27.3173,82000.0
2013-12-19 12:30:00,53.52,53.61,53.48,53.59,110800.0,27.3275,27.3735,27.3071,27.3633,110800.0
2013-12-19 13:00:00,53.58,53.66,53.56,53.66,82700.0,27.3582,27.399,27.348,27.399,82700.0
2013-12-19 13:30:00,53.64,53.78,53.64,53.78,123800.0,27.3888,27.4603,27.3888,27.4603,123800.0
2013-12-19 14:00:00,53.78,53.81,53.69,53.76,172300.0,27.4603,27.4756,27.4143,27.4501,172300.0
2013-12-19 14:30:00,53.75,53.75,53.58,53.71,118700.0,27.445,27.445,27.3582,27.4246,118700.0
2013-12-19 15:00:00,53.73,53.81,53.66,53.67,215300.0,27.4348,27.4756,27.399,27.4041,215300.0
2013-12-19 15:30:00,53.66,53.68,53.53,53.59,256400.0,27.399,27.4092,27.3326,27.3633,256400.0
2013-12-20 09:30:00,53.53,53.68,53.52,53.64,150000.0,27.3326,27.4092,27.3275,27.3888,150000.0
2013-12-20 10:00:00,53.66,53.82,53.65,53.8,75700.0,27.399,27.4807,27.3939,27.4705,75700.0
2013-12-20 10:30:00,53.8,53.88,53.72,53.73,77900.0,27.4705,27.5114,27.4297,27.4348,77900.0
2013-12-20 11:00:00,53.73,53.8,53.57,53.57,156400.0,27.4348,27.4705,27.3531,27.3531,156400.0
2013-12-20 11:30:00,53.57,53.71,53.57,53.68,88400.0,27.3531,27.4246,27.3531,27.4092,88400.0
2013-12-20 12:00:00,53.69,53.72,53.66,53.72,68800.0,27.4143,27.4297,27.399,27.4297,68800.0
2013-12-20 12:30:00,53.71,53.73,53.63,53.67,42400.0,27.4246,27.4348,27.3837,27.4041,42400.0
2013-12-20 13:00:00,53.63,53.67,53.57,53.57,102300.0,27.3837,27.4041,27.3531,27.3531,102300.0
2013-12-20 13:30:00,53.58,53.65,53.56,53.61,49300.0,27.3582,27.3939,27.348,27.3735,49300.0
2013-12-20 14:00:00,53.61,53.7,53.6,53.66,53300.0,27.3735,27.4195,27.3684,27.399,53300.0
2013-12-20 14:30:00,53.64,53.67,53.58,53.65,69200.0,27.3888,27.4041,27.3582,27.3939,69200.0
2013-12-20 15:00:00,53.64,53.65,53.5,53.52,83900.0,27.3888,27.3939,27.3173,27.3275,83900.0
2013-12-20 15:30:00,53.52,53.57,53.47,53.51,113400.0,27.3275,27.3531,27.302,27.3224,113400.0
2013-12-23 09:30:00,54.05,54.17,54.0,54.07,102400.0,27.5982,27.6594,27.5726,27.6084,102400.0
2013-12-23 10:00:00,54.08,54.2,54.04,54.2,48400.0,27.6135,27.6748,27.5931,27.6748,48400.0
2013-12-23 10:30:00,54.2,54.29,54.15,54.26,88800.0,27.6748,27.7207,27.6492,27.7054,88800.0
2013-12-23 11:00:00,54.28,54.29,54.19,54.24,57700.0,27.7156,27.7207,27.6696,27.6952,57700.0
2013-12-23 11:30:00,54.24,54.31,54.21,54.24,37100.0,27.6952,27.7309,27.6799,27.6952,37100.0
2013-12-23 12:00:00,54.27,54.31,54.23,54.25,42600.0,27.7105,27.7309,27.6901,27.7003,42600.0
2013-12-23 12:30:00,54.25,54.33,54.25,54.33,43400.0,27.7003,27.7411,27.7003,27.7411,43400.0
2013-12-23 13:00:00,54.33,54.33,54.24,54.27,39300.0,27.7411,27.7411,27.6952,27.7105,39300.0
2013-12-23 13:30:00,54.25,54.32,54.16,54.18,41200.0,27.7003,27.736,27.6543,27.6645,41200.0
2013-12-23 14:00:00,54.2,54.31,54.16,54.29,56100.0,27.6748,27.7309,27.6543,27.7207,56100.0
2013-12-23 14:30:00,54.28,54.3,54.23,54.26,61400.0,27.7156,27.7258,27.6901,27.7054,61400.0
2013-12-23 15:00:00,54.26,54.29,54.18,54.21,75000.0,27.7054,27.7207,27.6645,27.6799,75000.0
2013-12-23 15:30:00,54.21,54.24,54.15,54.16,203000.0,27.6799,27.6952,27.6492,27.6543,203000.0
2013-12-24 09:30:00,54.4,54.49,54.26,54.43,84100.0,27.7769,27.8228,27.7054,27.7922,84100.0
2013-12-24 10:00:00,54.42,54.47,54.4,54.44,43700.0,27.7871,27.8126,27.7769,27.7973,43700.0
2013-12-24 10:30:00,54.44,54.45,54.38,54.43,57100.0,27.7973,27.8024,27.7667,27.7922,57100.0
2013-12-24 11:00:00,54.44,54.57,54.39,54.54,57100.0,27.7973,27.8637,27.7718,27.8484,57100.0
2013-12-24 11:30:00,54.53,54.56,54.49,54.52,43600.0,27.8433,27.8586,27.8228,27.8381,43600.0
2013-12-24 12:00:00,54.52,54.57,54.5,54.52,45400.0,27.8381,27.8637,27.8279,27.8381,45400.0
2013-12-24 12:30:00,54.49,54.59,54.49,54.53,98100.0,27.8228,27.8739,27.8228,27.8433,98100.0
2013-12-26 09:30:00,54.64,54.85,54.54,54.6,50000.0,27.8994,28.0066,27.8484,27.879,50000.0
2013-12-26 10:00:00,54.6,54.63,54.55,54.61,100000.0,27.879,27.8943,27.8535,27.8841,100000.0
2013-12-26 10:30:00,54.61,54.7,54.61,54.64,99700.0,27.8841,27.9301,27.8841,27.8994,99700.0
2013-12-26 11:00:00,54.65,54.66,54.57,54.6,50500.0,27.9045,27.9096,27.8637,27.879,50500.0
2013-12-26 11:30:00,54.59,54.63,54.57,54.58,32100.0,27.8739,27.8943,27.8637,27.8688,32100.0
2013-12-26 12:00:00,54.59,54.61,54.57,54.59,35800.0,27.8739,27.8841,27.8637,27.8739,35800.0
2013-12-26 12:30:00,54.59,54.65,54.59,54.62,50200.0,27.8739,27.9045,27.8739,27.8892,50200.0
2013-12-26 13:00:00,54.6,54.63,54.56,54.62,50500.0,27.879,27.8943,27.8586,27.8892,50500.0
2013-12-26 13:30:00,54.63,54.64,54.58,54.63,38300.0,27.8943,27.8994,27.8688,27.8943,38300.0
2013-12-26 14:00:00,54.63,54.64,54.62,54.64,37400.0,27.8943,27.8994,27.8892,27.8994,37400.0
2013-12-26 14:30:00,54.63,54.66,54.63,54.66,43700.0,27.8943,27.9096,27.8943,27.9096,43700.0
2013-12-26 15:00:00,54.66,54.66,54.6,54.63,65200.0,27.9096,27.9096,27.879,27.8943,65200.0
2013-12-26 15:30:00,54.63,54.63,54.5,54.59,110500.0,27.8943,27.8943,27.8279,27.8739,110500.0
2013-12-27 09:30:00,54.93,54.97,54.85,54.93,123600.0,28.0475,28.0679,28.0066,28.0475,123600.0
2013-12-27 10:00:00,54.95,54.96,54.85,54.86,47500.0,28.0577,28.0628,28.0066,28.0118,47500.0
2013-12-27 10:30:00,54.86,54.87,54.77,54.77,82100.0,28.0118,28.0169,27.9658,27.9658,82100.0
2013-12-27 11:00:00,54.79,54.92,54.79,54.87,253000.0,27.976,28.0424,27.976,28.0169,253000.0
2013-12-27 11:30:00,54.91,54.98,54.83,54.9,102900.0,28.0373,28.073,27.9964,28.0322,102900.0
2013-12-27 12:00:00,54.89,54.98,54.86,54.96,26900.0,28.0271,28.073,28.0118,28.0628,26900.0
2013-12-27 12:30:00,54.94,54.98,54.86,54.88,26500.0,28.0526,28.073,28.0118,28.022,26500.0
2013-12-27 13:00:00,54.86,54.95,54.86,54.89,26200.0,28.0118,28.0577,28.0118,28.0271,26200.0
2013-12-27 13:30:00,54.88,54.92,54.87,54.88,41900.0,28.022,28.0424,28.0169,28.022,41900.0
2013-12-27 14:00:00,54.9,54.92,54.8,54.85,60400.0,28.0322,28.0424,27.9811,28.0066,60400.0
2013-12-27 14:30:00,54.85,54.9,54.79,54.8,71500.0,28.0066,28.0322,27.976,27.9811,71500.0
2013-12-27 15:00:00,54.82,54.82,54.76,54.77,53800.0,27.9913,27.9913,27.9607,27.9658,53800.0
2013-12-27 15:30:00,54.77,54.81,54.73,54.74,204200.0,27.9658,27.9862,27.9454,27.9505,204200.0
2013-12-30 09:30:00,54.54,54.66,54.53,54.54,156600.0,27.8484,27.9096,27.8433,27.8484,156600.0
2013-12-30 10:00:00,54.52,54.65,54.51,54.6,42000.0,27.8381,27.9045,27.833,27.879,42000.0
2013-12-30 10:30:00,54.62,54.65,54.57,54.62,44300.0,27.8892,27.9045,27.8637,27.8892,44300.0
2013-12-30 11:00:00,54.62,54.84,54.61,54.73,54400.0,27.8892,28.0015,27.8841,27.9454,54400.0
2013-12-30 11:30:00,54.72,54.81,54.7,54.79,29900.0,27.9403,27.9862,27.9301,27.976,29900.0
2013-12-30 12:00:00,54.79,54.81,54.72,54.78,23400.0,27.976,27.9862,27.9403,27.9709,23400.0
2013-12-30 12:30:00,54.76,54.81,54.73,54.77,22200.0,27.9607,27.9862,27.9454,27.9658,22200.0
2013-12-30 13:00:00,54.75,54.78,54.72,54.74,32400.0,27.9556,27.9709,27.9403,27.9505,32400.0
2013-12-30 13:30:00,54.73,54.76,54.68,54.73,44900.0,27.9454,27.9607,27.9198,27.9454,44900.0
2013-12-30 14:00:00,54.73,54.78,54.71,54.74,38100.0,27.9454,27.9709,27.9352,27.9505,38100.0
2013-12-30 14:30:00,54.73,54.77,54.72,54.72,39500.0,27.9454,27.9658,27.9403,27.9403,39500.0
2013-12-30 15:00:00,54.72,54.78,54.72,54.77,42100.0,27.9403,27.9709,27.9403,27.9658,42100.0
2013-12-30 15:30:00,54.76,54.78,54.73,54.74,126500.0,27.9607,27.9709,27.9454,27.9505,126500.0
2013-12-31 09:30:00,54.95,55.17,54.94,55.1,60700.0,28.0577,28.17,28.0526,28.1343,60700.0
2013-12-31 10:00:00,55.1,55.13,55.07,55.11,48200.0,28.1343,28.1496,28.119,28.1394,48200.0
2013-12-31 10:30:00,55.11,55.13,55.01,55.04,34000.0,28.1394,28.1496,28.0883,28.1037,34000.0
2013-12-31 11:00:00,55.04,55.1,55.03,55.08,47600.0,28.1037,28.1343,28.0986,28.1241,47600.0
2013-12-31 11:30:00,55.08,55.1,55.05,55.05,30800.0,28.1241,28.1343,28.1088,28.1088,30800.0
2013-12-31 12:00:00,55.05,55.07,55.03,55.04,20400.0,28.1088,28.119,28.0986,28.1037,20400.0
2013-12-31 12:30:00,55.04,55.09,55.02,55.04,49000.0,28.1037,28.1292,28.0934,28.1037,49000.0
2013-12-31 13:00:00,55.03,55.06,55.0,55.04,72600.0,28.0986,28.1139,28.0832,28.1037,72600.0
2013-12-31 13:30:00,55.03,55.05,55.01,55.01,39400.0,28.0986,28.1088,28.0883,28.0883,39400.0
2013-12-31 14:00:00,55.01,55.07,55.01,55.02,57700.0,28.0883,28.119,28.0883,28.0934,57700.0
2013-12-31 14:30:00,55.03,55.04,54.98,55.03,92200.0,28.0986,28.1037,28.073,28.0986,92200.0
2013-12-31 15:00:00,55.03,55.06,55.01,55.02,48000.0,28.0986,28.1139,28.0883,28.0934,48000.0
2013-12-31 15:30:00,55.02,55.15,55.02,55.1,175600.0,28.0934,28.1598,28.0934,28.1343,175600.0
2014-01-02 09:30:00,54.69,54.71,54.42,54.49,117300.0,27.9249,27.9352,27.7871,27.8228,117300.0
2014-01-02 10:00:00,54.48,54.53,54.36,54.52,87800.0,27.8177,27.8433,27.7565,27.8381,87800.0
2014-01-02 10:30:00,54.5,54.58,54.43,54.5,119300.0,27.8279,27.8688,27.7922,27.8279,119300.0
2014-01-02 11:00:00,54.5,54.55,54.39,54.46,50800.0,27.8279,27.8535,27.7718,27.8075,50800.0
2014-01-02 11:30:00,54.46,54.57,54.45,54.49,245800.0,27.8075,27.8637,27.8024,27.8228,245800.0
2014-01-02 12:00:00,54.5,54.56,54.5,54.53,18700.0,27.8279,27.8586,27.8279,27.8433,18700.0
2014-01-02 12:30:00,54.53,54.61,54.51,54.61,32700.0,27.8433,27.8841,27.833,27.8841,32700.0
2014-01-02 13:00:00,54.61,54.71,54.61,54.69,47000.0,27.8841,27.9352,27.8841,27.9249,47000.0
2014-01-02 13:30:00,54.7,54.75,54.67,54.7,88000.0,27.9301,27.9556,27.9147,27.9301,88000.0
2014-01-02 14:00:00,54.73,54.74,54.59,54.66,43200.0,27.9454,27.9505,27.8739,27.9096,43200.0
2014-01-02 14:30:00,54.66,54.69,54.6,54.62,77500.0,27.9096,27.9249,27.879,27.8892,77500.0
2014-01-02 15:00:00,54.62,54.65,54.58,54.61,66000.0,27.8892,27.9045,27.8688,27.8841,66000.0
2014-01-02 15:30:00,54.62,54.67,54.58,54.58,146000.0,27.8892,27.9147,27.8688,27.8688,146000.0
2014-01-03 09:30:00,54.04,54.22,54.03,54.22,125800.0,27.5931,27.685,27.588,27.685,125800.0
2014-01-03 10:00:00,54.22,54.38,54.2,54.37,70200.0,27.685,27.7667,27.6748,27.7616,70200.0
2014-01-03 10:30:00,54.37,54.42,54.31,54.35,65000.0,27.7616,27.7871,27.7309,27.7513,65000.0
2014-01-03 11:00:00,54.36,54.37,54.15,54.15,106000.0,27.7565,27.7616,27.6492,27.6492,106000.0
2014-01-03 11:30:00,54.19,54.31,54.14,54.19,74300.0,27.6696,27.7309,27.6441,27.6696,74300.0
2014-01-03 12:00:00,54.19,54.25,54.18,54.22,25800.0,27.6696,27.7003,27.6645,27.685,25800.0
2014-01-03 12:30:00,54.23,54.29,54.19,54.22,41000.0,27.6901,27.7207,27.6696,27.685,41000.0
2014-01-03 13:00:00,54.22,54.29,54.21,54.26,43400.0,27.685,27.7207,27.6799,27.7054,43400.0
2014-01-03 13:30:00,54.25,54.27,54.19,54.2,44900.0,27.7003,27.7105,27.6696,27.6748,44900.0
2014-01-03 14:00:00,54.22,54.26,54.19,54.24,65200.0,27.685,27.7054,27.6696,27.6952,65200.0
2014-01-03 14:30:00,54.24,54.28,54.21,54.26,42100.0,27.6952,27.7156,27.6799,27.7054,42100.0
2014-01-03 15:00:00,54.26,54.26,54.22,54.24,50100.0,27.7054,27.7054,27.685,27.6952,50100.0
2014-01-03 15:30:00,54.24,54.26,54.09,54.1,225400.0,27.6952,27.7054,27.6186,27.6237,225400.0
2014-01-06 09:30:00,54.61,54.65,54.51,54.63,165700.0,27.8841,27.9045,27.833,27.8943,165700.0
2014-01-06 10:00:00,54.65,54.81,54.64,54.68,98400.0,27.9045,27.9862,27.8994,27.9198,98400.0
2014-01-06 10:30:00,54.68,54.74,54.5,54.51,75300.0,27.9198,27.9505,27.8279,27.833,75300.0
2014-01-06 11:00:00,54.52,54.6,54.42,54.49,59200.0,27.8381,27.879,27.7871,27.8228,59200.0
2014-01-06 11:30:00,54.51,54.54,54.4,54.51,47300.0,27.833,27.8484,27.7769,27.833,47300.0
2014-01-06 12:00:00,54.5,54.55,54.49,54.53,33500.0,27.8279,27.8535,27.8228,27.8433,33500.0
2014-01-06 12:30:00,54.52,54.56,54.46,54.55,26200.0,27.8381,27.8586,27.8075,27.8535,26200.0
2014-01-06 13:00:00,54.55,54.55,54.46,54.47,42700.0,27.8535,27.8535,27.8075,27.8126,42700.0
2014-01-06 13:30:00,54.47,54.55,54.46,54.55,30100.0,27.8126,27.8535,27.8075,27.8535,30100.0
2014-01-06 14:00:00,54.55,54.56,54.5,54.52,49400.0,27.8535,27.8586,27.8279,27.8381,49400.0
2014-01-06 14:30:00,54.52,54.56,54.52,54.53,56600.0,27.8381,27.8586,27.8381,27.8433,56600.0
2014-01-06 15:00:00,54.53,54.53,54.45,54.45,62400.0,27.8433,27.8433,27.8024,27.8024,62400.0
2014-01-06 15:30:00,54.46,54.48,54.36,54.36,161000.0,27.8075,27.8177,27.7565,27.7565,161000.0
2014-01-07 09:30:00,55.52,55.58,55.46,55.46,192800.0,28.3488,28.3794,28.3181,28.3181,192800.0
2014-01-07 10:00:00,55.48,55.48,55.34,55.44,179000.0,28.3283,28.3283,28.2568,28.3079,179000.0
2014-01-07 10:30:00,55.45,55.77,55.45,55.7,198100.0,28.313,28.4764,28.313,28.4407,198100.0
2014-01-07 11:00:00,55.7,55.87,55.62,55.7,103300.0,28.4407,28.5275,28.3998,28.4407,103300.0
2014-01-07 11:30:00,55.72,55.75,55.54,55.58,78600.0,28.4509,28.4662,28.359,28.3794,78600.0
2014-01-07 12:00:00,55.57,55.57,55.5,55.54,111200.0,28.3743,28.3743,28.3385,28.359,111200.0
2014-01-07 12:30:00,55.54,55.67,55.54,55.65,50800.0,28.359,28.4253,28.359,28.4151,50800.0
2014-01-07 13:00:00,55.65,55.65,55.56,55.58,72300.0,28.4151,28.4151,28.3692,28.3794,72300.0
2014-01-07 13:30:00,55.58,55.6,55.49,55.5,114300.0,28.3794,28.3896,28.3334,28.3385,114300.0
2014-01-07 14:00:00,55.5,55.57,55.44,55.57,73600.0,28.3385,28.3743,28.3079,28.3743,73600.0
2014-01-07 14:30:00,55.58,55.6,55.53,55.55,50800.0,28.3794,28.3896,28.3539,28.3641,50800.0
2014-01-07 15:00:00,55.55,55.59,55.53,55.55,57600.0,28.3641,28.3845,28.3539,28.3641,57600.0
2014-01-07 15:30:00,55.56,55.6,55.52,55.56,242100.0,28.3692,28.3896,28.3488,28.3692,242100.0
2014-01-08 09:30:00,55.84,55.89,55.63,55.8,147100.0,28.5121,28.5377,28.4049,28.4917,147100.0
2014-01-08 10:00:00,55.8,55.95,55.77,55.9,210300.0,28.4917,28.5683,28.4764,28.5428,210300.0
2014-01-08 10:30:00,55.91,55.93,55.81,55.83,86800.0,28.5479,28.5581,28.4968,28.507,86800.0
2014-01-08 11:00:00,55.84,55.85,55.62,55.68,66500.0,28.5121,28.5173,28.3998,28.4304,66500.0
2014-01-08 11:30:00,55.67,55.75,55.67,55.73,33900.0,28.4253,28.4662,28.4253,28.456,33900.0
2014-01-08 12:00:00,55.73,55.77,55.72,55.77,28300.0,28.456,28.4764,28.4509,28.4764,28300.0
2014-01-08 12:30:00,55.78,55.78,55.71,55.72,68000.0,28.4815,28.4815,28.4458,28.4509,68000.0
2014-01-08 13:00:00,55.72,55.75,55.7,55.75,98800.0,28.4509,28.4662,28.4407,28.4662,98800.0
2014-01-08 13:30:00,55.75,55.76,55.72,55.73,52200.0,28.4662,28.4713,28.4509,28.456,52200.0
2014-01-08 14:00:00,55.72,55.73,55.65,55.66,113100.0,28.4509,28.456,28.4151,28.4202,113100.0
2014-01-08 14:30:00,55.66,55.68,55.58,55.61,96800.0,28.4202,28.4304,28.3794,28.3947,96800.0
2014-01-08 15:00:00,55.61,55.63,55.52,55.58,101000.0,28.3947,28.4049,28.3488,28.3794,101000.0
2014-01-08 15:30:00,55.57,55.61,55.56,55.59,216300.0,28.3743,28.3947,28.3692,28.3845,216300.0
2014-01-09 09:30:00,55.4,55.45,55.27,55.32,166700.0,28.2875,28.313,28.2211,28.2466,166700.0
2014-01-09 10:00:00,55.36,55.39,55.2,55.23,54300.0,28.2671,28.2824,28.1854,28.2007,54300.0
2014-01-09 10:30:00,55.23,55.4,55.23,55.34,76700.0,28.2007,28.2875,28.2007,28.2568,76700.0
2014-01-09 11:00:00,55.33,55.33,55.17,55.25,82400.0,28.2517,28.2517,28.17,28.2109,82400.0
2014-01-09 11:30:00,55.25,55.32,55.19,55.26,44100.0,28.2109,28.2466,28.1803,28.216,44100.0
2014-01-09 12:00:00,55.26,55.28,55.21,55.24,41400.0,28.216,28.2262,28.1905,28.2058,41400.0
2014-01-09 12:30:00,55.24,55.28,55.24,55.28,33500.0,28.2058,28.2262,28.2058,28.2262,33500.0
2014-01-09 13:00:00,55.28,55.28,55.21,55.28,54100.0,28.2262,28.2262,28.1905,28.2262,54100.0
2014-01-09 13:30:00,55.28,55.3,55.24,55.25,31000.0,28.2262,28.2364,28.2058,28.2109,31000.0
2014-01-09 14:00:00,55.25,55.29,55.21,55.26,57400.0,28.2109,28.2313,28.1905,28.216,57400.0
2014-01-09 14:30:00,55.25,55.3,55.24,55.28,30200.0,28.2109,28.2364,28.2058,28.2262,30200.0
2014-01-09 15:00:00,55.28,55.4,55.27,55.4,59200.0,28.2262,28.2875,28.2211,28.2875,59200.0
2014-01-09 15:30:00,55.39,55.42,55.33,55.35,140700.0,28.2824,28.2977,28.2517,28.2619,140700.0
2014-01-10 09:30:00,56.24,56.27,56.14,56.18,222300.0,28.7164,28.7317,28.6653,28.6858,222300.0
2014-01-10 10:00:00,56.2,56.21,55.9,56.06,102200.0,28.696,28.7011,28.5428,28.6245,102200.0
2014-01-10 10:30:00,56.06,56.09,55.92,55.98,83200.0,28.6245,28.6398,28.553,28.5836,83200.0
2014-01-10 11:00:00,55.97,56.0,55.92,55.94,144500.0,28.5785,28.5938,28.553,28.5632,144500.0
2014-01-10 11:30:00,55.93,55.93,55.78,55.84,48500.0,28.5581,28.5581,28.4815,28.5121,48500.0
2014-01-10 12:00:00,55.85,55.95,55.83,55.94,30400.0,28.5173,28.5683,28.507,28.5632,30400.0
2014-01-10 12:30:00,55.95,56.0,55.92,55.94,25900.0,28.5683,28.5938,28.553,28.5632,25900.0
2014-01-10 13:00:00,55.95,56.0,55.91,55.99,23300.0,28.5683,28.5938,28.5479,28.5887,23300.0
2014-01-10 13:30:00,55.99,56.0,55.97,55.98,56700.0,28.5887,28.5938,28.5785,28.5836,56700.0
2014-01-10 14:00:00,55.98,56.03,55.97,56.0,98300.0,28.5836,28.6092,28.5785,28.5938,98300.0
2014-01-10 14:30:00,56.0,56.04,55.97,55.98,61000.0,28.5938,28.6143,28.5785,28.5836,61000.0
2014-01-10 15:00:00,55.98,56.04,55.97,55.98,53700.0,28.5836,28.6143,28.5785,28.5836,53700.0
2014-01-10 15:30:00,55.99,56.04,55.89,55.94,261600.0,28.5887,28.6143,28.5377,28.5632,261600.0
2014-01-13 09:30:00,55.53,55.59,55.44,55.51,140900.0,28.3539,28.3845,28.3079,28.3436,140900.0
2014-01-13 10:00:00,55.53,55.6,55.5,55.59,35800.0,28.3539,28.3896,28.3385,28.3845,35800.0
2014-01-13 10:30:00,55.59,55.67,55.58,55.6,45000.0,28.3845,28.4253,28.3794,28.3896,45000.0
2014-01-13 11:00:00,55.6,55.66,55.57,55.65,206800.0,28.3896,28.4202,28.3743,28.4151,206800.0
2014-01-13 11:30:00,55.63,55.77,55.62,55.75,30600.0,28.4049,28.4764,28.3998,28.4662,30600.0
2014-01-13 12:00:00,55.75,55.78,55.65,55.75,146000.0,28.4662,28.4815,28.4151,28.4662,146000.0
2014-01-13 12:30:00,55.75,55.77,55.64,55.64,142300.0,28.4662,28.4764,28.41,28.41,142300.0
2014-01-13 13:00:00,55.63,55.64,55.47,55.59,40900.0,28.4049,28.41,28.3232,28.3845,40900.0
2014-01-13 13:30:00,55.56,55.57,55.45,55.57,39600.0,28.3692,28.3743,28.313,28.3743,39600.0
2014-01-13 14:00:00,55.58,55.6,55.49,55.51,54100.0,28.3794,28.3896,28.3334,28.3436,54100.0
2014-01-13 14:30:00,55.5,55.54,55.36,55.44,78900.0,28.3385,28.359,28.2671,28.3079,78900.0
2014-01-13 15:00:00,55.44,55.44,55.32,55.34,69900.0,28.3079,28.3079,28.2466,28.2568,69900.0
2014-01-13 15:30:00,55.35,55.4,55.26,55.27,176900.0,28.2619,28.2875,28.216,28.2211,176900.0
2014-01-14 09:30:00,55.63,55.68,55.43,55.52,87000.0,28.4049,28.4304,28.3028,28.3488,87000.0
2014-01-14 10:00:00,55.55,55.56,55.45,55.48,33300.0,28.3641,28.3692,28.313,28.3283,33300.0
2014-01-14 10:30:00,55.47,55.58,55.46,55.56,107300.0,28.3232,28.3794,28.3181,28.3692,107300.0
2014-01-14 11:00:00,55.56,55.63,55.51,55.53,66200.0,28.3692,28.4049,28.3436,28.3539,66200.0
2014-01-14 11:30:00,55.55,55.56,55.46,55.52,29400.0,28.3641,28.3692,28.3181,28.3488,29400.0
2014-01-14 12:00:00,55.5,55.58,55.49,55.57,27200.0,28.3385,28.3794,28.3334,28.3743,27200.0
2014-01-14 12:30:00,55.56,55.6,55.54,55.56,39100.0,28.3692,28.3896,28.359,28.3692,39100.0
2014-01-14 13:00:00,55.56,55.6,55.53,55.55,44800.0,28.3692,28.3896,28.3539,28.3641,44800.0
2014-01-14 13:30:00,55.55,55.62,55.55,55.62,36900.0,28.3641,28.3998,28.3641,28.3998,36900.0
2014-01-14 14:00:00,55.6,55.62,55.54,55.59,35900.0,28.3896,28.3998,28.359,28.3845,35900.0
2014-01-14 14:30:00,55.6,55.62,55.54,55.56,77100.0,28.3896,28.3998,28.359,28.3692,77100.0
2014-01-14 15:00:00,55.58,55.62,55.54,55.55,93900.0,28.3794,28.3998,28.359,28.3641,93900.0
2014-01-14 15:30:00,55.55,55.59,55.54,55.58,106900.0,28.3641,28.3845,28.359,28.3794,106900.0
2014-01-15 09:30:00,55.8,55.9,55.75,55.84,113700.0,28.4917,28.5428,28.4662,28.5121,113700.0
2014-01-15 10:00:00,55.85,55.98,55.84,55.97,92500.0,28.5173,28.5836,28.5121,28.5785,92500.0
2014-01-15 10:30:00,55.96,55.99,55.81,55.86,48800.0,28.5734,28.5887,28.4968,28.5224,48800.0
2014-01-15 11:00:00,55.86,55.96,55.83,55.88,93600.0,28.5224,28.5734,28.507,28.5326,93600.0
2014-01-15 11:30:00,55.88,56.01,55.86,56.0,46000.0,28.5326,28.5989,28.5224,28.5938,46000.0
2014-01-15 12:00:00,56.01,56.05,55.97,55.97,34100.0,28.5989,28.6194,28.5785,28.5785,34100.0
2014-01-15 12:30:00,55.97,56.0,55.91,55.91,30900.0,28.5785,28.5938,28.5479,28.5479,30900.0
2014-01-15 13:00:00,55.92,55.92,55.88,55.88,33600.0,28.553,28.553,28.5326,28.5326,33600.0
2014-01-15 13:30:00,55.88,55.9,55.81,55.86,33900.0,28.5326,28.5428,28.4968,28.5224,33900.0
2014-01-15 14:00:00,55.87,55.96,55.85,55.94,42800.0,28.5275,28.5734,28.5173,28.5632,42800.0
2014-01-15 14:30:00,55.94,56.0,55.91,55.95,59900.0,28.5632,28.5938,28.5479,28.5683,59900.0
2014-01-15 15:00:00,55.95,56.01,55.88,55.88,118800.0,28.5683,28.5989,28.5326,28.5326,118800.0
2014-01-15 15:30:00,55.89,55.92,55.85,55.89,220500.0,28.5377,28.553,28.5173,28.5377,220500.0
2014-01-16 09:30:00,55.82,55.85,55.47,55.69,175600.0,28.5019,28.5173,28.3232,28.4356,175600.0
2014-01-16 10:00:00,55.68,55.76,55.48,55.5,41900.0,28.4304,28.4713,28.3283,28.3385,41900.0
2014-01-16 10:30:00,55.49,55.49,55.32,55.32,73500.0,28.3334,28.3334,28.2466,28.2466,73500.0
2014-01-16 11:00:00,55.32,55.32,55.2,55.23,171200.0,28.2466,28.2466,28.1854,28.2007,171200.0
2014-01-16 11:30:00,55.23,55.25,55.09,55.1,144100.0,28.2007,28.2109,28.1292,28.1343,144100.0
2014-01-16 12:00:00,55.11,55.19,55.1,55.18,52800.0,28.1394,28.1803,28.1343,28.1751,52800.0
2014-01-16 12:30:00,55.18,55.22,55.16,55.22,86100.0,28.1751,28.1956,28.1649,28.1956,86100.0
2014-01-16 13:00:00,55.21,55.24,55.17,55.22,31400.0,28.1905,28.2058,28.17,28.1956,31400.0
2014-01-16 13:30:00,55.23,55.25,55.2,55.25,29700.0,28.2007,28.2109,28.1854,28.2109,29700.0
2014-01-16 14:00:00,55.26,55.3,55.22,55.26,86400.0,28.216,28.2364,28.1956,28.216,86400.0
2014-01-16 14:30:00,55.25,55.43,55.25,55.43,58200.0,28.2109,28.3028,28.2109,28.3028,58200.0
2014-01-16 15:00:00,55.43,55.44,55.36,55.41,54600.0,28.3028,28.3079,28.2671,28.2926,54600.0
2014-01-16 15:30:00,55.4,55.43,55.38,55.4,153800.0,28.2875,28.3028,28.2773,28.2875,153800.0
2014-01-17 09:30:00,55.86,55.86,55.66,55.77,163600.0,28.5224,28.5224,28.4202,28.4764,163600.0
2014-01-17 10:00:00,55.77,55.81,55.7,55.81,156000.0,28.4764,28.4968,28.4407,28.4968,156000.0
2014-01-17 10:30:00,55.81,55.87,55.74,55.82,183200.0,28.4968,28.5275,28.4611,28.5019,183200.0
2014-01-17 11:00:00,55.83,55.93,55.77,55.89,99900.0,28.507,28.5581,28.4764,28.5377,99900.0
2014-01-17 11:30:00,55.87,55.91,55.8,55.87,79200.0,28.5275,28.5479,28.4917,28.5275,79200.0
2014-01-17 12:00:00,55.86,55.87,55.83,55.84,56300.0,28.5224,28.5275,28.507,28.5121,56300.0
2014-01-17 12:30:00,55.84,55.86,55.77,55.78,74300.0,28.5121,28.5224,28.4764,28.4815,74300.0
2014-01-17 13:00:00,55.79,55.8,55.71,55.71,55600.0,28.4866,28.4917,28.4458,28.4458,55600.0
2014-01-17 13:30:00,55.71,55.76,55.71,55.75,29600.0,28.4458,28.4713,28.4458,28.4662,29600.0
2014-01-17 14:00:00,55.75,55.76,55.6,55.71,220600.0,28.4662,28.4713,28.3896,28.4458,220600.0
2014-01-17 14:30:00,55.7,55.8,55.7,55.74,195400.0,28.4407,28.4917,28.4407,28.4611,195400.0
2014-01-17 15:00:00,55.73,55.77,55.64,55.7,69700.0,28.456,28.4764,28.41,28.4407,69700.0
2014-01-17 15:30:00,55.69,55.7,55.6,55.64,179600.0,28.4356,28.4407,28.3896,28.41,179600.0
2014-01-21 09:30:00,55.98,56.01,55.72,55.83,136800.0,28.5836,28.5989,28.4509,28.507,136800.0
2014-01-21 10:00:00,55.84,55.86,55.67,55.72,72900.0,28.5121,28.5224,28.4253,28.4509,72900.0
2014-01-21 10:30:00,55.71,55.79,55.56,55.76,128700.0,28.4458,28.4866,28.3692,28.4713,128700.0
2014-01-21 11:00:00,55.76,55.79,55.55,55.65,178600.0,28.4713,28.4866,28.3641,28.4151,178600.0
2014-01-21 11:30:00,55.64,55.66,55.51,55.53,78000.0,28.41,28.4202,28.3436,28.3539,78000.0
2014-01-21 12:00:00,55.54,55.69,55.54,55.68,41900.0,28.359,28.4356,28.359,28.4304,41900.0
2014-01-21 12:30:00,55.68,55.72,55.65,55.7,54400.0,28.4304,28.4509,28.4151,28.4407,54400.0
2014-01-21 13:00:00,55.7,55.73,55.67,55.71,29900.0,28.4407,28.456,28.4253,28.4458,29900.0
2014-01-21 13:30:00,55.71,55.76,55.68,55.7,50300.0,28.4458,28.4713,28.4304,28.4407,50300.0
2014-01-21 14:00:00,55.71,55.75,55.68,55.71,56000.0,28.4458,28.4662,28.4304,28.4458,56000.0
2014-01-21 14:30:00,55.71,55.77,55.7,55.75,45800.0,28.4458,28.4764,28.4407,28.4662,45800.0
2014-01-21 15:00:00,55.74,55.75,55.69,55.71,43300.0,28.4611,28.4662,28.4356,28.4458,43300.0
2014-01-21 15:30:00,55.71,55.76,55.67,55.71,122900.0,28.4458,28.4713,28.4253,28.4458,122900.0
2014-01-22 09:30:00,55.85,55.85,55.64,55.74,101200.0,28.5173,28.5173,28.41,28.4611,101200.0
2014-01-22 10:00:00,55.74,55.8,55.67,55.76,51800.0,28.4611,28.4917,28.4253,28.4713,51800.0
2014-01-22 10:30:00,55.76,55.78,55.62,55.65,55000.0,28.4713,28.4815,28.3998,28.4151,55000.0
2014-01-22 11:00:00,55.64,55.75,55.56,55.67,96500.0,28.41,28.4662,28.3692,28.4253,96500.0
2014-01-22 11:30:00,55.68,55.7,55.57,55.68,60600.0,28.4304,28.4407,28.3743,28.4304,60600.0
2014-01-22 12:00:00,55.69,55.76,55.67,55.76,25800.0,28.4356,28.4713,28.4253,28.4713,25800.0
2014-01-22 12:30:00,55.75,55.76,55.7,55.74,19800.0,28.4662,28.4713,28.4407,28.4611,19800.0
2014-01-22 13:00:00,55.74,55.77,55.71,55.76,19600.0,28.4611,28.4764,28.4458,28.4713,19600.0
2014-01-22 13:30:00,55.75,55.75,55.7,55.75,45500.0,28.4662,28.4662,28.4407,28.4662,45500.0
2014-01-22 14:00:00,55.75,55.8,55.75,55.77,34600.0,28.4662,28.4917,28.4662,28.4764,34600.0
2014-01-22 14:30:00,55.78,55.82,55.75,55.8,52500.0,28.4815,28.5019,28.4662,28.4917,52500.0
2014-01-22 15:00:00,55.79,55.83,55.78,55.8,100700.0,28.4866,28.507,28.4815,28.4917,100700.0
2014-01-22 15:30:00,55.79,55.81,55.75,55.76,295700.0,28.4866,28.4968,28.4662,28.4713,295700.0
2014-01-23 09:30:00,55.37,55.39,55.03,55.11,185700.0,28.2722,28.2824,28.0986,28.1394,185700.0
2014-01-23 10:00:00,55.12,55.13,54.92,55.04,107900.0,28.1445,28.1496,28.0424,28.1037,107900.0
2014-01-23 10:30:00,55.04,55.04,54.91,54.96,118700.0,28.1037,28.1037,28.0373,28.0628,118700.0
2014-01-23 11:00:00,54.96,54.96,54.85,54.92,90600.0,28.0628,28.0628,28.0066,28.0424,90600.0
2014-01-23 11:30:00,54.91,55.02,54.85,55.0,85700.0,28.0373,28.0934,28.0066,28.0832,85700.0
2014-01-23 12:00:00,55.0,55.03,54.89,54.91,68900.0,28.0832,28.0986,28.0271,28.0373,68900.0
2014-01-23 12:30:00,54.9,54.98,54.87,54.91,38400.0,28.0322,28.073,28.0169,28.0373,38400.0
2014-01-23 13:00:00,54.92,54.93,54.86,54.87,38000.0,28.0424,28.0475,28.0118,28.0169,38000.0
2014-01-23 13:30:00,54.86,54.88,54.79,54.8,66300.0,28.0118,28.022,27.976,27.9811,66300.0
2014-01-23 14:00:00,54.79,54.86,54.78,54.83,83200.0,27.976,28.0118,27.9709,27.9964,83200.0
2014-01-23 14:30:00,54.83,54.88,54.75,54.85,69600.0,27.9964,28.022,27.9556,28.0066,69600.0
2014-01-23 15:00:00,54.84,54.88,54.79,54.88,40700.0,28.0015,28.022,27.976,28.022,40700.0
2014-01-23 15:30:00,54.88,54.99,54.85,54.9,287400.0,28.022,28.0781,28.0066,28.0322,287400.0
2014-01-24 09:30:00,53.91,53.93,53.66,53.71,281600.0,27.5267,27.5369,27.399,27.4246,281600.0
2014-01-24 10:00:00,53.7,53.84,53.57,53.66,134800.0,27.4195,27.4909,27.3531,27.399,134800.0
2014-01-24 10:30:00,53.66,53.66,53.39,53.48,126800.0,27.399,27.399,27.2612,27.3071,126800.0
2014-01-24 11:00:00,53.49,53.57,53.31,53.33,142700.0,27.3122,27.3531,27.2203,27.2305,142700.0
2014-01-24 11:30:00,53.34,53.55,53.34,53.54,80000.0,27.2356,27.3429,27.2356,27.3378,80000.0
2014-01-24 12:00:00,53.54,53.54,53.38,53.42,54000.0,27.3378,27.3378,27.2561,27.2765,54000.0
2014-01-24 12:30:00,53.42,53.44,53.31,53.38,45900.0,27.2765,27.2867,27.2203,27.2561,45900.0
2014-01-24 13:00:00,53.37,53.46,53.34,53.39,44100.0,27.251,27.2969,27.2356,27.2612,44100.0
2014-01-24 13:30:00,53.39,53.42,53.36,53.39,72500.0,27.2612,27.2765,27.2458,27.2612,72500.0
2014-01-24 14:00:00,53.39,53.39,53.26,53.31,86600.0,27.2612,27.2612,27.1948,27.2203,86600.0
2014-01-24 14:30:00,53.31,53.39,53.28,53.37,92700.0,27.2203,27.2612,27.205,27.251,92700.0
2014-01-24 15:00:00,53.37,53.41,53.25,53.31,130000.0,27.251,27.2714,27.1897,27.2203,130000.0
2014-01-24 15:30:00,53.3,53.37,53.18,53.2,420700.0,27.2152,27.251,27.1539,27.1641,420700.0
2014-01-27 09:30:00,52.98,53.2,52.95,53.06,160800.0,27.0518,27.1641,27.0365,27.0927,160800.0
2014-01-27 10:00:00,53.05,53.08,52.67,52.67,98000.0,27.0876,27.1029,26.8935,26.8935,98000.0
2014-01-27 10:30:00,52.67,52.8,52.66,52.67,114900.0,26.8935,26.9599,26.8884,26.8935,114900.0
2014-01-27 11:00:00,52.66,52.97,52.65,52.88,112900.0,26.8884,27.0467,26.8833,27.0008,112900.0
2014-01-27 11:30:00,52.86,52.88,52.69,52.7,60800.0,26.9905,27.0008,26.9037,26.9088,60800.0
2014-01-27 12:00:00,52.69,52.69,52.44,52.48,62000.0,26.9037,26.9037,26.7761,26.7965,62000.0
2014-01-27 12:30:00,52.52,52.61,52.48,52.57,37900.0,26.8169,26.8629,26.7965,26.8425,37900.0
2014-01-27 13:00:00,52.57,52.8,52.56,52.76,83200.0,26.8425,26.9599,26.8374,26.9395,83200.0
2014-01-27 13:30:00,52.76,52.87,52.69,52.82,31000.0,26.9395,26.9956,26.9037,26.9701,31000.0
2014-01-27 14:00:00,52.81,52.86,52.75,52.79,53300.0,26.965,26.9905,26.9344,26.9548,53300.0
2014-01-27 14:30:00,52.78,52.89,52.77,52.85,38900.0,26.9497,27.0059,26.9446,26.9854,38900.0
2014-01-27 15:00:00,52.85,52.88,52.71,52.74,86300.0,26.9854,27.0008,26.914,26.9293,86300.0
2014-01-27 15:30:00,52.73,52.78,52.6,52.6,137500.0,26.9242,26.9497,26.8578,26.8578,137500.0
2014-01-28 09:30:00,52.94,53.07,52.82,53.04,159300.0,27.0314,27.0978,26.9701,27.0825,159300.0
2014-01-28 10:00:00,53.05,53.09,52.84,52.94,56600.0,27.0876,27.108,26.9803,27.0314,56600.0
2014-01-28 10:30:00,52.96,52.98,52.88,52.9,62400.0,27.0416,27.0518,27.0008,27.011,62400.0
2014-01-28 11:00:00,52.9,52.92,52.75,52.75,70400.0,27.011,27.0212,26.9344,26.9344,70400.0
2014-01-28 11:30:00,52.75,52.77,52.69,52.73,40800.0,26.9344,26.9446,26.9037,26.9242,40800.0
2014-01-28 12:00:00,52.73,52.81,52.71,52.8,30900.0,26.9242,26.965,26.914,26.9599,30900.0
2014-01-28 12:30:00,52.8,52.85,52.77,52.82,29400.0,26.9599,26.9854,26.9446,26.9701,29400.0
2014-01-28 13:00:00,52.82,52.9,52.78,52.86,73800.0,26.9701,27.011,26.9497,26.9905,73800.0
2014-01-28 13:30:00,52.86,52.89,52.77,52.77,31300.0,26.9905,27.0059,26.9446,26.9446,31300.0
2014-01-28 14:00:00,52.77,52.8,52.76,52.78,39000.0,26.9446,26.9599,26.9395,26.9497,39000.0
2014-01-28 14:30:00,52.79,52.83,52.76,52.82,34700.0,26.9548,26.9752,26.9395,26.9701,34700.0
2014-01-28 15:00:00,52.82,52.88,52.76,52.85,55600.0,26.9701,27.0008,26.9395,26.9854,55600.0
2014-01-28 15:30:00,52.85,52.89,52.79,52.85,164300.0,26.9854,27.0059,26.9548,26.9854,164300.0
2014-01-29 09:30:00,51.69,51.94,51.64,51.87,351400.0,26.3931,26.5208,26.3676,26.485,351400.0
2014-01-29 10:00:00,51.89,51.99,51.74,51.79,105000.0,26.4953,26.5463,26.4187,26.4442,105000.0
2014-01-29 10:30:00,51.8,52.03,51.77,51.89,131900.0,26.4493,26.5667,26.434,26.4953,131900.0
2014-01-29 11:00:00,51.89,52.17,51.89,52.12,135900.0,26.4953,26.6382,26.4953,26.6127,135900.0
2014-01-29 11:30:00,52.12,52.12,51.91,51.99,64600.0,26.6127,26.6127,26.5055,26.5463,64600.0
2014-01-29 12:00:00,52.0,52.03,51.85,51.86,61900.0,26.5514,26.5667,26.4748,26.4799,61900.0
2014-01-29 12:30:00,51.86,51.88,51.78,51.85,45600.0,26.4799,26.4902,26.4391,26.4748,45600.0
2014-01-29 13:00:00,51.85,51.86,51.8,51.81,41600.0,26.4748,26.4799,26.4493,26.4544,41600.0
2014-01-29 13:30:00,51.82,51.98,51.81,51.95,51300.0,26.4595,26.5412,26.4544,26.5259,51300.0
2014-01-29 14:00:00,51.94,52.03,51.6,51.81,100400.0,26.5208,26.5667,26.3472,26.4544,100400.0
2014-01-29 14:30:00,51.79,51.89,51.67,51.7,69800.0,26.4442,26.4953,26.3829,26.3982,69800.0
2014-01-29 15:00:00,51.7,51.76,51.62,51.69,121600.0,26.3982,26.4289,26.3574,26.3931,121600.0
2014-01-29 15:30:00,51.69,51.82,51.65,51.74,411900.0,26.3931,26.4595,26.3727,26.4187,411900.0
2014-01-30 09:30:00,52.31,52.4,52.15,52.27,164800.0,26.7097,26.7557,26.628,26.6893,164800.0
2014-01-30 10:00:00,52.28,52.28,52.11,52.14,98200.0,26.6944,26.6944,26.6076,26.6229,98200.0
2014-01-30 10:30:00,52.13,52.27,52.11,52.13,149100.0,26.6178,26.6893,26.6076,26.6178,149100.0
2014-01-30 11:00:00,52.15,52.24,52.1,52.14,121600.0,26.628,26.674,26.6025,26.6229,121600.0
2014-01-30 11:30:00,52.13,52.28,52.13,52.21,30900.0,26.6178,26.6944,26.6178,26.6587,30900.0
2014-01-30 12:00:00,52.21,52.21,52.15,52.18,31200.0,26.6587,26.6587,26.628,26.6433,31200.0
2014-01-30 12:30:00,52.18,52.3,52.17,52.27,38300.0,26.6433,26.7046,26.6382,26.6893,38300.0
2014-01-30 13:00:00,52.28,52.3,52.21,52.23,50200.0,26.6944,26.7046,26.6587,26.6689,50200.0
2014-01-30 13:30:00,52.22,52.24,52.16,52.18,40500.0,26.6638,26.674,26.6331,26.6433,40500.0
2014-01-30 14:00:00,52.17,52.19,52.13,52.19,29800.0,26.6382,26.6484,26.6178,26.6484,29800.0
2014-01-30 14:30:00,52.2,52.26,52.19,52.21,40000.0,26.6535,26.6842,26.6484,26.6587,40000.0
2014-01-30 15:00:00,52.21,52.34,52.21,52.33,53700.0,26.6587,26.725,26.6587,26.7199,53700.0
2014-01-30 15:30:00,52.34,52.34,52.21,52.27,149500.0,26.725,26.725,26.6587,26.6893,149500.0
2014-01-31 09:30:00,51.32,51.43,51.3,51.35,155200.0,26.2042,26.2604,26.194,26.2195,155200.0
2014-01-31 10:00:00,51.34,51.55,51.34,51.42,74000.0,26.2144,26.3217,26.2144,26.2553,74000.0
2014-01-31 10:30:00,51.41,51.47,51.27,51.43,92000.0,26.2502,26.2808,26.1787,26.2604,92000.0
2014-01-31 11:00:00,51.45,51.73,51.44,51.68,91600.0,26.2706,26.4136,26.2655,26.388,91600.0
2014-01-31 11:30:00,51.73,51.79,51.67,51.79,58800.0,26.4136,26.4442,26.3829,26.4442,58800.0
2014-01-31 12:00:00,51.79,51.88,51.74,51.78,48600.0,26.4442,26.4902,26.4187,26.4391,48600.0
2014-01-31 12:30:00,51.76,51.81,51.7,51.77,73000.0,26.4289,26.4544,26.3982,26.434,73000.0
2014-01-31 13:00:00,51.76,51.8,51.73,51.77,43800.0,26.4289,26.4493,26.4136,26.434,43800.0
2014-01-31 13:30:00,51.78,51.94,51.77,51.89,78600.0,26.4391,26.5208,26.434,26.4953,78600.0
2014-01-31 14:00:00,51.89,51.91,51.8,51.81,58400.0,26.4953,26.5055,26.4493,26.4544,58400.0
2014-01-31 14:30:00,51.81,51.88,51.76,51.77,49300.0,26.4544,26.4902,26.4289,26.434,49300.0
2014-01-31 15:00:00,51.77,51.78,51.64,51.65,86300.0,26.434,26.4391,26.3676,26.3727,86300.0
2014-01-31 15:30:00,51.65,51.68,51.46,51.49,139400.0,26.3727,26.388,26.2757,26.291,139400.0
2014-02-03 09:30:00,51.46,51.51,51.21,51.3,139600.0,26.2757,26.3012,26.148,26.194,139600.0
2014-02-03 10:00:00,51.29,51.33,50.93,51.02,189500.0,26.1889,26.2093,26.0051,26.051,189500.0
2014-02-03 10:30:00,51.0,51.2,50.91,51.12,128500.0,26.0408,26.1429,25.9949,26.1021,128500.0
2014-02-03 11:00:00,51.1,51.11,50.9,50.93,123300.0,26.0919,26.097,25.9898,26.0051,123300.0
2014-02-03 11:30:00,50.91,50.97,50.8,50.81,74200.0,25.9949,26.0255,25.9387,25.9438,74200.0
2014-02-03 12:00:00,50.81,50.82,50.62,50.82,210300.0,25.9438,25.9489,25.8468,25.9489,210300.0
2014-02-03 12:30:00,50.82,50.9,50.8,50.83,43000.0,25.9489,25.9898,25.9387,25.954,43000.0
2014-02-03 13:00:00,50.82,50.85,50.65,50.67,57000.0,25.9489,25.9642,25.8621,25.8723,57000.0
2014-02-03 13:30:00,50.67,50.72,50.6,50.62,101900.0,25.8723,25.8979,25.8366,25.8468,101900.0
2014-02-03 14:00:00,50.62,50.72,50.59,50.69,102900.0,25.8468,25.8979,25.8315,25.8825,102900.0
2014-02-03 14:30:00,50.68,50.7,50.54,50.58,165000.0,25.8774,25.8876,25.8059,25.8264,165000.0
2014-02-03 15:00:00,50.57,50.63,50.53,50.58,112800.0,25.8213,25.8519,25.8008,25.8264,112800.0
2014-02-03 15:30:00,50.58,50.71,50.51,50.57,464500.0,25.8264,25.8927,25.7906,25.8213,464500.0
2014-02-04 09:30:00,51.14,51.27,51.04,51.24,189700.0,26.1123,26.1787,26.0612,26.1634,189700.0
2014-02-04 10:00:00,51.23,51.27,51.02,51.1,116700.0,26.1583,26.1787,26.051,26.0919,116700.0
2014-02-04 10:30:00,51.12,51.23,51.1,51.11,97600.0,26.1021,26.1583,26.0919,26.097,97600.0
2014-02-04 11:00:00,51.12,51.23,51.11,51.16,86000.0,26.1021,26.1583,26.097,26.1225,86000.0
2014-02-04 11:30:00,51.16,51.19,51.07,51.18,144100.0,26.1225,26.1378,26.0766,26.1327,144100.0
2014-02-04 12:00:00,51.2,51.32,51.18,51.29,41500.0,26.1429,26.2042,26.1327,26.1889,41500.0
2014-02-04 12:30:00,51.29,51.31,51.26,51.3,37200.0,26.1889,26.1991,26.1736,26.194,37200.0
2014-02-04 13:00:00,51.29,51.36,51.27,51.32,43700.0,26.1889,26.2246,26.1787,26.2042,43700.0
2014-02-04 13:30:00,51.31,51.33,51.19,51.21,49900.0,26.1991,26.2093,26.1378,26.148,49900.0
2014-02-04 14:00:00,51.19,51.28,51.17,51.24,48300.0,26.1378,26.1838,26.1276,26.1634,48300.0
2014-02-04 14:30:00,51.24,51.3,51.23,51.24,57600.0,26.1634,26.194,26.1583,26.1634,57600.0
2014-02-04 15:00:00,51.24,51.31,51.17,51.17,132300.0,26.1634,26.1991,26.1276,26.1276,132300.0
2014-02-04 15:30:00,51.17,51.3,51.17,51.28,121700.0,26.1276,26.194,26.1276,26.1838,121700.0
2014-02-05 09:30:00,51.07,51.24,51.02,51.19,83900.0,26.0766,26.1634,26.051,26.1378,83900.0
2014-02-05 10:00:00,51.2,51.3,51.05,51.1,69400.0,26.1429,26.194,26.0664,26.0919,69400.0
2014-02-05 10:30:00,51.08,51.26,51.07,51.15,79000.0,26.0817,26.1736,26.0766,26.1174,79000.0
2014-02-05 11:00:00,51.12,51.17,51.07,51.12,60600.0,26.1021,26.1276,26.0766,26.1021,60600.0
2014-02-05 11:30:00,51.13,51.19,51.07,51.15,166700.0,26.1072,26.1378,26.0766,26.1174,166700.0
2014-02-05 12:00:00,51.15,51.26,51.13,51.18,52200.0,26.1174,26.1736,26.1072,26.1327,52200.0
2014-02-05 12:30:00,51.17,51.23,51.17,51.21,30100.0,26.1276,26.1583,26.1276,26.148,30100.0
2014-02-05 13:00:00,51.21,51.29,51.18,51.22,31200.0,26.148,26.1889,26.1327,26.1532,31200.0
2014-02-05 13:30:00,51.22,51.25,51.2,51.21,40900.0,26.1532,26.1685,26.1429,26.148,40900.0
2014-02-05 14:00:00,51.22,51.24,51.18,51.2,27700.0,26.1532,26.1634,26.1327,26.1429,27700.0
2014-02-05 14:30:00,51.21,51.23,51.13,51.14,41600.0,26.148,26.1583,26.1072,26.1123,41600.0
2014-02-05 15:00:00,51.14,51.18,51.13,51.18,40000.0,26.1123,26.1327,26.1072,26.1327,40000.0
2014-02-05 15:30:00,51.18,51.2,51.12,51.12,144400.0,26.1327,26.1429,26.1021,26.1021,144400.0
2014-02-06 09:30:00,51.23,51.39,51.19,51.39,170800.0,26.1583,26.24,26.1378,26.24,170800.0
2014-02-06 10:00:00,51.39,51.58,51.39,51.47,117400.0,26.24,26.337,26.24,26.2808,117400.0
2014-02-06 10:30:00,51.47,51.75,51.46,51.66,94300.0,26.2808,26.4238,26.2757,26.3778,94300.0
2014-02-06 11:00:00,51.66,51.67,51.45,51.45,102900.0,26.3778,26.3829,26.2706,26.2706,102900.0
2014-02-06 11:30:00,51.48,51.55,51.45,51.52,103400.0,26.2859,26.3217,26.2706,26.3063,103400.0
2014-02-06 12:00:00,51.53,51.6,51.53,51.58,60000.0,26.3114,26.3472,26.3114,26.337,60000.0
2014-02-06 12:30:00,51.58,51.64,51.57,51.61,66500.0,26.337,26.3676,26.3319,26.3523,66500.0
2014-02-06 13:00:00,51.61,51.65,51.58,51.59,112700.0,26.3523,26.3727,26.337,26.3421,112700.0
2014-02-06 13:30:00,51.59,51.63,51.57,51.62,67000.0,26.3421,26.3625,26.3319,26.3574,67000.0
2014-02-06 14:00:00,51.62,51.72,51.61,51.68,98800.0,26.3574,26.4085,26.3523,26.388,98800.0
2014-02-06 14:30:00,51.69,51.73,51.62,51.63,82100.0,26.3931,26.4136,26.3574,26.3625,82100.0
2014-02-06 15:00:00,51.64,51.66,51.57,51.59,85700.0,26.3676,26.3778,26.3319,26.3421,85700.0
2014-02-06 15:30:00,51.58,51.61,51.5,51.55,233200.0,26.337,26.3523,26.2961,26.3217,233200.0
2014-02-07 09:30:00,51.6,51.77,51.57,51.66,161200.0,26.3472,26.434,26.3319,26.3778,161200.0
2014-02-07 10:00:00,51.67,51.74,51.34,51.34,97200.0,26.3829,26.4187,26.2144,26.2144,97200.0
2014-02-07 10:30:00,51.34,51.53,51.34,51.53,125100.0,26.2144,26.3114,26.2144,26.3114,125100.0
2014-02-07 11:00:00,51.54,51.67,51.52,51.67,53900.0,26.3165,26.3829,26.3063,26.3829,53900.0
2014-02-07 11:30:00,51.66,51.76,51.63,51.74,44300.0,26.3778,26.4289,26.3625,26.4187,44300.0
2014-02-07 12:00:00,51.74,51.74,51.66,51.72,44200.0,26.4187,26.4187,26.3778,26.4085,44200.0
2014-02-07 12:30:00,51.72,51.73,51.61,51.65,46200.0,26.4085,26.4136,26.3523,26.3727,46200.0
2014-02-07 13:00:00,51.66,51.71,51.64,51.68,72400.0,26.3778,26.4033,26.3676,26.388,72400.0
2014-02-07 13:30:00,51.68,51.81,51.67,51.81,35200.0,26.388,26.4544,26.3829,26.4544,35200.0
2014-02-07 14:00:00,51.8,51.84,51.73,51.77,77100.0,26.4493,26.4697,26.4136,26.434,77100.0
2014-02-07 14:30:00,51.77,51.81,51.75,51.78,70700.0,26.434,26.4544,26.4238,26.4391,70700.0
2014-02-07 15:00:00,51.78,51.82,51.74,51.8,99700.0,26.4391,26.4595,26.4187,26.4493,99700.0
2014-02-07 15:30:00,51.81,51.9,51.74,51.77,345500.0,26.4544,26.5004,26.4187,26.434,345500.0
2014-02-10 09:30:00,51.35,51.38,51.26,51.32,232100.0,26.2195,26.2348,26.1736,26.2042,232100.0
2014-02-10 10:00:00,51.32,51.35,51.26,51.33,81600.0,26.2042,26.2195,26.1736,26.2093,81600.0
2014-02-10 10:30:00,51.33,51.33,51.24,51.31,116300.0,26.2093,26.2093,26.1634,26.1991,116300.0
2014-02-10 11:00:00,51.32,51.36,51.28,51.33,86600.0,26.2042,26.2246,26.1838,26.2093,86600.0
2014-02-10 11:30:00,51.34,51.48,51.33,51.45,192800.0,26.2144,26.2859,26.2093,26.2706,192800.0
2014-02-10 12:00:00,51.44,51.48,51.41,51.43,49400.0,26.2655,26.2859,26.2502,26.2604,49400.0
2014-02-10 12:30:00,51.44,51.44,51.4,51.43,47900.0,26.2655,26.2655,26.2451,26.2604,47900.0
2014-02-10 13:00:00,51.43,51.47,51.41,51.43,35600.0,26.2604,26.2808,26.2502,26.2604,35600.0
2014-02-10 13:30:00,51.42,51.47,51.41,51.44,50600.0,26.2553,26.2808,26.2502,26.2655,50600.0
2014-02-10 14:00:00,51.44,51.47,51.4,51.41,55000.0,26.2655,26.2808,26.2451,26.2502,55000.0
2014-02-10 14:30:00,51.42,51.49,51.39,51.47,72700.0,26.2553,26.291,26.24,26.2808,72700.0
2014-02-10 15:00:00,51.48,51.49,51.4,51.41,77000.0,26.2859,26.291,26.2451,26.2502,77000.0
2014-02-10 15:30:00,51.41,51.42,51.36,51.39,176500.0,26.2502,26.2553,26.2246,26.24,176500.0
2014-02-11 09:30:00,52.27,52.33,52.2,52.26,187700.0,26.6893,26.7199,26.6535,26.6842,187700.0
2014-02-11 10:00:00,52.26,52.33,52.2,52.3,106200.0,26.6842,26.7199,26.6535,26.7046,106200.0
2014-02-11 10:30:00,52.31,52.46,52.28,52.34,99400.0,26.7097,26.7863,26.6944,26.725,99400.0
2014-02-11 11:00:00,52.33,52.53,52.32,52.51,87800.0,26.7199,26.822,26.7148,26.8118,87800.0
2014-02-11 11:30:00,52.51,52.52,52.45,52.5,71700.0,26.8118,26.8169,26.7812,26.8067,71700.0
2014-02-11 12:00:00,52.48,52.5,52.41,52.42,57700.0,26.7965,26.8067,26.7608,26.7659,57700.0
2014-02-11 12:30:00,52.42,52.45,52.42,52.44,47200.0,26.7659,26.7812,26.7659,26.7761,47200.0
2014-02-11 13:00:00,52.45,52.55,52.45,52.52,90500.0,26.7812,26.8323,26.7812,26.8169,90500.0
2014-02-11 13:30:00,52.52,52.54,52.46,52.47,115300.0,26.8169,26.8272,26.7863,26.7914,115300.0
2014-02-11 14:00:00,52.47,52.5,52.45,52.47,57200.0,26.7914,26.8067,26.7812,26.7914,57200.0
2014-02-11 14:30:00,52.47,52.51,52.44,52.49,62000.0,26.7914,26.8118,26.7761,26.8016,62000.0
2014-02-11 15:00:00,52.49,52.54,52.47,52.47,122500.0,26.8016,26.8272,26.7914,26.7914,122500.0
2014-02-11 15:30:00,52.47,52.48,52.36,52.38,246500.0,26.7914,26.7965,26.7352,26.7455,246500.0
2014-02-12 09:30:00,52.97,52.98,52.83,52.92,266800.0,27.0467,27.0518,26.9752,27.0212,266800.0
2014-02-12 10:00:00,52.92,52.99,52.83,52.83,154900.0,27.0212,27.0569,26.9752,26.9752,154900.0
2014-02-12 10:30:00,52.82,52.92,52.75,52.89,120400.0,26.9701,27.0212,26.9344,27.0059,120400.0
2014-02-12 11:00:00,52.89,52.95,52.82,52.84,83700.0,27.0059,27.0365,26.9701,26.9803,83700.0
2014-02-12 11:30:00,52.83,52.88,52.72,52.78,51300.0,26.9752,27.0008,26.9191,26.9497,51300.0
2014-02-12 12:00:00,52.78,52.83,52.77,52.8,40400.0,26.9497,26.9752,26.9446,26.9599,40400.0
2014-02-12 12:30:00,52.8,52.82,52.73,52.82,93200.0,26.9599,26.9701,26.9242,26.9701,93200.0
2014-02-12 13:00:00,52.82,52.88,52.78,52.88,41200.0,26.9701,27.0008,26.9497,27.0008,41200.0
2014-02-12 13:30:00,52.87,52.9,52.85,52.88,39300.0,26.9956,27.011,26.9854,27.0008,39300.0
2014-02-12 14:00:00,52.88,52.91,52.84,52.87,56600.0,27.0008,27.0161,26.9803,26.9956,56600.0
2014-02-12 14:30:00,52.86,52.87,52.75,52.81,60000.0,26.9905,26.9956,26.9344,26.965,60000.0
2014-02-12 15:00:00,52.8,52.87,52.8,52.86,74100.0,26.9599,26.9956,26.9599,26.9905,74100.0
2014-02-12 15:30:00,52.85,52.92,52.84,52.88,244400.0,26.9854,27.0212,26.9803,27.0008,244400.0
2014-02-13 09:30:00,52.84,53.02,52.78,52.96,208400.0,26.9803,27.0722,26.9497,27.0416,208400.0
2014-02-13 10:00:00,52.95,53.06,52.94,53.04,155000.0,27.0365,27.0927,27.0314,27.0825,155000.0
2014-02-13 10:30:00,53.01,53.09,52.93,53.07,146800.0,27.0671,27.108,27.0263,27.0978,146800.0
2014-02-13 11:00:00,53.07,53.2,53.05,53.17,106700.0,27.0978,27.1641,27.0876,27.1488,106700.0
2014-02-13 11:30:00,53.16,53.2,53.11,53.2,56000.0,27.1437,27.1641,27.1182,27.1641,56000.0
2014-02-13 12:00:00,53.2,53.21,53.17,53.17,53700.0,27.1641,27.1693,27.1488,27.1488,53700.0
2014-02-13 12:30:00,53.17,53.23,53.16,53.23,49100.0,27.1488,27.1795,27.1437,27.1795,49100.0
2014-02-13 13:00:00,53.22,53.28,53.21,53.27,36600.0,27.1744,27.205,27.1693,27.1999,36600.0
2014-02-13 13:30:00,53.27,53.3,53.26,53.27,46400.0,27.1999,27.2152,27.1948,27.1999,46400.0
2014-02-13 14:00:00,53.28,53.32,53.26,53.28,80500.0,27.205,27.2254,27.1948,27.205,80500.0
2014-02-13 14:30:00,53.28,53.32,53.26,53.31,54600.0,27.205,27.2254,27.1948,27.2203,54600.0
2014-02-13 15:00:00,53.32,53.32,53.26,53.28,76300.0,27.2254,27.2254,27.1948,27.205,76300.0
2014-02-13 15:30:00,53.29,53.31,53.26,53.28,225400.0,27.2101,27.2203,27.1948,27.205,225400.0
2014-02-14 09:30:00,53.38,53.43,53.28,53.42,120700.0,27.2561,27.2816,27.205,27.2765,120700.0
2014-02-14 10:00:00,53.42,53.5,53.29,53.48,81200.0,27.2765,27.3173,27.2101,27.3071,81200.0
2014-02-14 10:30:00,53.48,53.52,53.41,53.48,83600.0,27.3071,27.3275,27.2714,27.3071,83600.0
2014-02-14 11:00:00,53.48,53.53,53.45,53.45,62600.0,27.3071,27.3326,27.2918,27.2918,62600.0
2014-02-14 11:30:00,53.47,53.47,53.4,53.4,18800.0,27.302,27.302,27.2663,27.2663,18800.0
2014-02-14 12:00:00,53.41,53.41,53.33,53.36,85300.0,27.2714,27.2714,27.2305,27.2458,85300.0
2014-02-14 12:30:00,53.35,53.39,53.34,53.37,29900.0,27.2407,27.2612,27.2356,27.251,29900.0
2014-02-14 13:00:00,53.38,53.47,53.38,53.45,29000.0,27.2561,27.302,27.2561,27.2918,29000.0
2014-02-14 13:30:00,53.46,53.51,53.45,53.49,38500.0,27.2969,27.3224,27.2918,27.3122,38500.0
2014-02-14 14:00:00,53.49,53.53,53.47,53.51,30200.0,27.3122,27.3326,27.302,27.3224,30200.0
2014-02-14 14:30:00,53.51,53.53,53.47,53.5,31500.0,27.3224,27.3326,27.302,27.3173,31500.0
2014-02-14 15:00:00,53.49,53.52,53.45,53.49,55100.0,27.3122,27.3275,27.2918,27.3122,55100.0
2014-02-14 15:30:00,53.48,53.49,53.42,53.47,149700.0,27.3071,27.3122,27.2765,27.302,149700.0
2014-02-18 09:30:00,54.34,54.63,54.31,54.51,460300.0,27.7462,27.8943,27.7309,27.833,460300.0
2014-02-18 10:00:00,54.51,54.58,54.34,54.57,241900.0,27.833,27.8688,27.7462,27.8637,241900.0
2014-02-18 10:30:00,54.57,54.74,54.55,54.61,184900.0,27.8637,27.9505,27.8535,27.8841,184900.0
2014-02-18 11:00:00,54.62,54.92,54.6,54.85,245700.0,27.8892,28.0424,27.879,28.0066,245700.0
2014-02-18 11:30:00,54.85,54.9,54.7,54.73,199300.0,28.0066,28.0322,27.9301,27.9454,199300.0
2014-02-18 12:00:00,54.73,54.74,54.66,54.73,77400.0,27.9454,27.9505,27.9096,27.9454,77400.0
2014-02-18 12:30:00,54.72,54.73,54.68,54.71,54200.0,27.9403,27.9454,27.9198,27.9352,54200.0
2014-02-18 13:00:00,54.71,54.75,54.69,54.69,76200.0,27.9352,27.9556,27.9249,27.9249,76200.0
2014-02-18 13:30:00,54.71,54.71,54.64,54.69,87400.0,27.9352,27.9352,27.8994,27.9249,87400.0
2014-02-18 14:00:00,54.69,54.71,54.67,54.67,56000.0,27.9249,27.9352,27.9147,27.9147,56000.0
2014-02-18 14:30:00,54.67,54.72,54.66,54.69,114000.0,27.9147,27.9403,27.9096,27.9249,114000.0
2014-02-18 15:00:00,54.7,54.71,54.64,54.66,219400.0,27.9301,27.9352,27.8994,27.9096,219400.0
2014-02-18 15:30:00,54.66,54.67,54.52,54.57,365600.0,27.9096,27.9147,27.8381,27.8637,365600.0
2014-02-19 09:30:00,54.84,54.84,54.67,54.77,295300.0,28.0015,28.0015,27.9147,27.9658,295300.0
2014-02-19 10:00:00,54.79,55.12,54.79,55.1,292900.0,27.976,28.1445,27.976,28.1343,292900.0
2014-02-19 10:30:00,55.1,55.16,54.96,54.98,136600.0,28.1343,28.1649,28.0628,28.073,136600.0
2014-02-19 11:00:00,54.98,55.0,54.84,54.93,143400.0,28.073,28.0832,28.0015,28.0475,143400.0
2014-02-19 11:30:00,54.92,54.93,54.76,54.76,126100.0,28.0424,28.0475,27.9607,27.9607,126100.0
2014-02-19 12:00:00,54.75,54.81,54.64,54.65,87100.0,27.9556,27.9862,27.8994,27.9045,87100.0
2014-02-19 12:30:00,54.65,54.69,54.62,54.66,44200.0,27.9045,27.9249,27.8892,27.9096,44200.0
2014-02-19 13:00:00,54.66,54.8,54.66,54.77,34500.0,27.9096,27.9811,27.9096,27.9658,34500.0
2014-02-19 13:30:00,54.76,54.78,54.63,54.63,97400.0,27.9607,27.9709,27.8943,27.8943,97400.0
2014-02-19 14:00:00,54.63,54.68,54.49,54.57,114200.0,27.8943,27.9198,27.8228,27.8637,114200.0
2014-02-19 14:30:00,54.57,54.59,54.48,54.52,79200.0,27.8637,27.8739,27.8177,27.8381,79200.0
2014-02-19 15:00:00,54.52,54.53,54.42,54.42,148400.0,27.8381,27.8433,27.7871,27.7871,148400.0
2014-02-19 15:30:00,54.42,54.45,54.29,54.41,365100.0,27.7871,27.8024,27.7207,27.782,365100.0
2014-02-20 09:30:00,54.34,54.55,54.1,54.21,217600.0,27.7462,27.8535,27.6237,27.6799,217600.0
2014-02-20 10:00:00,54.22,54.3,54.15,54.22,124200.0,27.685,27.7258,27.6492,27.685,124200.0
2014-02-20 10:30:00,54.21,54.38,54.21,54.33,80300.0,27.6799,27.7667,27.6799,27.7411,80300.0
2014-02-20 11:00:00,54.36,54.41,54.25,54.26,80300.0,27.7565,27.782,27.7003,27.7054,80300.0
2014-02-20 11:30:00,54.26,54.4,54.26,54.27,37800.0,27.7054,27.7769,27.7054,27.7105,37800.0
2014-02-20 12:00:00,54.26,54.37,54.21,54.37,35900.0,27.7054,27.7616,27.6799,27.7616,35900.0
2014-02-20 12:30:00,54.37,54.42,54.33,54.4,32900.0,27.7616,27.7871,27.7411,27.7769,32900.0
2014-02-20 13:00:00,54.4,54.41,54.34,54.39,37600.0,27.7769,27.782,27.7462,27.7718,37600.0
2014-02-20 13:30:00,54.38,54.42,54.37,54.41,35000.0,27.7667,27.7871,27.7616,27.782,35000.0
2014-02-20 14:00:00,54.41,54.43,54.34,54.38,76500.0,27.782,27.7922,27.7462,27.7667,76500.0
2014-02-20 14:30:00,54.37,54.44,54.36,54.44,64200.0,27.7616,27.7973,27.7565,27.7973,64200.0
2014-02-20 15:00:00,54.43,54.45,54.38,54.4,68100.0,27.7922,27.8024,27.7667,27.7769,68100.0
2014-02-20 15:30:00,54.4,54.44,54.34,54.35,161800.0,27.7769,27.7973,27.7462,27.7513,161800.0
2014-02-21 09:30:00,54.78,54.86,54.65,54.85,240100.0,27.9709,28.0118,27.9045,28.0066,240100.0
2014-02-21 10:00:00,54.86,54.93,54.78,54.85,171400.0,28.0118,28.0475,27.9709,28.0066,171400.0
2014-02-21 10:30:00,54.85,54.95,54.76,54.77,211500.0,28.0066,28.0577,27.9607,27.9658,211500.0
2014-02-21 11:00:00,54.77,54.85,54.53,54.6,76300.0,27.9658,28.0066,27.8433,27.879,76300.0
2014-02-21 11:30:00,54.62,54.62,54.43,54.47,89200.0,27.8892,27.8892,27.7922,27.8126,89200.0
2014-02-21 12:00:00,54.47,54.49,54.45,54.45,25300.0,27.8126,27.8228,27.8024,27.8024,25300.0
2014-02-21 12:30:00,54.46,54.47,54.39,54.42,44100.0,27.8075,27.8126,27.7718,27.7871,44100.0
2014-02-21 13:00:00,54.42,54.45,54.4,54.43,34000.0,27.7871,27.8024,27.7769,27.7922,34000.0
2014-02-21 13:30:00,54.42,54.43,54.39,54.41,31100.0,27.7871,27.7922,27.7718,27.782,31100.0
2014-02-21 14:00:00,54.41,54.45,54.38,54.4,44800.0,27.782,27.8024,27.7667,27.7769,44800.0
2014-02-21 14:30:00,54.39,54.42,54.3,54.41,43700.0,27.7718,27.7871,27.7258,27.782,43700.0
2014-02-21 15:00:00,54.42,54.45,54.35,54.41,77800.0,27.7871,27.8024,27.7513,27.782,77800.0
2014-02-21 15:30:00,54.41,54.43,54.32,54.33,175000.0,27.782,27.7922,27.736,27.7411,175000.0
2014-02-24 09:30:00,52.48,52.6,52.41,52.52,404400.0,26.7965,26.8578,26.7608,26.8169,404400.0
2014-02-24 10:00:00,52.52,52.57,52.37,52.55,187900.0,26.8169,26.8425,26.7403,26.8323,187900.0
2014-02-24 10:30:00,52.56,52.7,52.52,52.68,156600.0,26.8374,26.9088,26.8169,26.8986,156600.0
2014-02-24 11:00:00,52.68,52.9,52.65,52.9,116200.0,26.8986,27.011,26.8833,27.011,116200.0
2014-02-24 11:30:00,52.9,53.06,52.86,53.0,183400.0,27.011,27.0927,26.9905,27.062,183400.0
2014-02-24 12:00:00,53.0,53.0,52.95,52.99,72400.0,27.062,27.062,27.0365,27.0569,72400.0
2014-02-24 12:30:00,53.0,53.11,52.98,53.1,118800.0,27.062,27.1182,27.0518,27.1131,118800.0
2014-02-24 13:00:00,53.09,53.13,53.04,53.09,76100.0,27.108,27.1284,27.0825,27.108,76100.0
2014-02-24 13:30:00,53.09,53.12,53.05,53.1,57500.0,27.108,27.1233,27.0876,27.1131,57500.0
2014-02-24 14:00:00,53.09,53.15,53.08,53.13,88200.0,27.108,27.1386,27.1029,27.1284,88200.0
2014-02-24 14:30:00,53.12,53.13,53.08,53.08,67400.0,27.1233,27.1284,27.1029,27.1029,67400.0
2014-02-24 15:00:00,53.08,53.1,53.02,53.05,86300.0,27.1029,27.1131,27.0722,27.0876,86300.0
2014-02-24 15:30:00,53.05,53.17,53.04,53.05,429000.0,27.0876,27.1488,27.0825,27.0876,429000.0
2014-02-25 09:30:00,52.55,52.6,52.29,52.37,333300.0,26.8323,26.8578,26.6995,26.7403,333300.0
2014-02-25 10:00:00,52.38,52.39,52.22,52.25,172200.0,26.7455,26.7506,26.6638,26.6791,172200.0
2014-02-25 10:30:00,52.24,52.46,52.23,52.46,128500.0,26.674,26.7863,26.6689,26.7863,128500.0
2014-02-25 11:00:00,52.45,52.69,52.43,52.65,129500.0,26.7812,26.9037,26.771,26.8833,129500.0
2014-02-25 11:30:00,52.66,52.67,52.35,52.4,154200.0,26.8884,26.8935,26.7301,26.7557,154200.0
2014-02-25 12:00:00,52.41,52.48,52.32,52.46,64300.0,26.7608,26.7965,26.7148,26.7863,64300.0
2014-02-25 12:30:00,52.46,52.46,52.38,52.42,45700.0,26.7863,26.7863,26.7455,26.7659,45700.0
2014-02-25 13:00:00,52.42,52.45,52.37,52.44,78400.0,26.7659,26.7812,26.7403,26.7761,78400.0
2014-02-25 13:30:00,52.43,52.46,52.37,52.37,109500.0,26.771,26.7863,26.7403,26.7403,109500.0
2014-02-25 14:00:00,52.37,52.41,52.33,52.38,60900.0,26.7403,26.7608,26.7199,26.7455,60900.0
2014-02-25 14:30:00,52.39,52.4,52.36,52.38,72700.0,26.7506,26.7557,26.7352,26.7455,72700.0
2014-02-25 15:00:00,52.38,52.38,52.26,52.27,87000.0,26.7455,26.7455,26.6842,26.6893,87000.0
2014-02-25 15:30:00,52.28,52.4,52.27,52.38,305700.0,26.6944,26.7557,26.6893,26.7455,305700.0
2014-02-26 09:30:00,52.35,52.39,52.13,52.24,350300.0,26.7301,26.7506,26.6178,26.674,350300.0
2014-02-26 10:00:00,52.23,52.43,52.23,52.42,111100.0,26.6689,26.771,26.6689,26.7659,111100.0
2014-02-26 10:30:00,52.42,52.53,52.26,52.28,91800.0,26.7659,26.822,26.6842,26.6944,91800.0
2014-02-26 11:00:00,52.28,52.44,52.27,52.38,114500.0,26.6944,26.7761,26.6893,26.7455,114500.0
2014-02-26 11:30:00,52.39,52.4,52.2,52.22,87800.0,26.7506,26.7557,26.6535,26.6638,87800.0
2014-02-26 12:00:00,52.22,52.28,52.21,52.25,59000.0,26.6638,26.6944,26.6587,26.6791,59000.0
2014-02-26 12:30:00,52.25,52.32,52.25,52.29,55900.0,26.6791,26.7148,26.6791,26.6995,55900.0
2014-02-26 13:00:00,52.29,52.35,52.28,52.35,69700.0,26.6995,26.7301,26.6944,26.7301,69700.0
2014-02-26 13:30:00,52.35,52.38,52.31,52.35,62800.0,26.7301,26.7455,26.7097,26.7301,62800.0
2014-02-26 14:00:00,52.35,52.36,52.17,52.18,84700.0,26.7301,26.7352,26.6382,26.6433,84700.0
2014-02-26 14:30:00,52.17,52.23,52.16,52.2,60000.0,26.6382,26.6689,26.6331,26.6535,60000.0
2014-02-26 15:00:00,52.2,52.27,52.15,52.25,76300.0,26.6535,26.6893,26.628,26.6791,76300.0
2014-02-26 15:30:00,52.25,52.31,52.24,52.29,121900.0,26.6791,26.7097,26.674,26.6995,121900.0
2014-02-27 09:30:00,52.74,52.79,52.67,52.76,162500.0,26.9293,26.9548,26.8935,26.9395,162500.0
2014-02-27 10:00:00,52.79,52.8,52.69,52.76,93300.0,26.9548,26.9599,26.9037,26.9395,93300.0
2014-02-27 10:30:00,52.76,52.97,52.75,52.95,86000.0,26.9395,27.0467,26.9344,27.0365,86000.0
2014-02-27 11:00:00,52.94,53.24,52.93,53.21,104500.0,27.0314,27.1846,27.0263,27.1693,104500.0
2014-02-27 11:30:00,53.21,53.22,53.1,53.15,37000.0,27.1693,27.1744,27.1131,27.1386,37000.0
2014-02-27 12:00:00,53.16,53.18,53.07,53.13,37000.0,27.1437,27.1539,27.0978,27.1284,37000.0
2014-02-27 12:30:00,53.13,53.16,53.07,53.15,65200.0,27.1284,27.1437,27.0978,27.1386,65200.0
2014-02-27 13:00:00,53.15,53.22,53.14,53.22,42300.0,27.1386,27.1744,27.1335,27.1744,42300.0
2014-02-27 13:30:00,53.21,53.3,53.21,53.26,64300.0,27.1693,27.2152,27.1693,27.1948,64300.0
2014-02-27 14:00:00,53.26,53.31,53.22,53.22,38200.0,27.1948,27.2203,27.1744,27.1744,38200.0
2014-02-27 14:30:00,53.22,53.29,53.19,53.27,64300.0,27.1744,27.2101,27.159,27.1999,64300.0
2014-02-27 15:00:00,53.27,53.3,53.22,53.28,57600.0,27.1999,27.2152,27.1744,27.205,57600.0
2014-02-27 15:30:00,53.28,53.29,53.16,53.25,213000.0,27.205,27.2101,27.1437,27.1897,213000.0
2014-02-28 09:30:00,52.96,53.11,52.85,53.03,204500.0,27.0416,27.1182,26.9854,27.0773,204500.0
2014-02-28 10:00:00,53.04,53.17,53.02,53.1,84100.0,27.0825,27.1488,27.0722,27.1131,84100.0
2014-02-28 10:30:00,53.1,53.15,52.97,53.06,67000.0,27.1131,27.1386,27.0467,27.0927,67000.0
2014-02-28 11:00:00,53.05,53.05,52.76,52.87,164700.0,27.0876,27.0876,26.9395,26.9956,164700.0
2014-02-28 11:30:00,52.9,53.08,52.83,53.06,102300.0,27.011,27.1029,26.9752,27.0927,102300.0
2014-02-28 12:00:00,53.05,53.14,53.01,53.13,49000.0,27.0876,27.1335,27.0671,27.1284,49000.0
2014-02-28 12:30:00,53.14,53.14,53.02,53.03,57300.0,27.1335,27.1335,27.0722,27.0773,57300.0
2014-02-28 13:00:00,53.04,53.13,53.04,53.12,38100.0,27.0825,27.1284,27.0825,27.1233,38100.0
2014-02-28 13:30:00,53.12,53.12,53.03,53.03,36100.0,27.1233,27.1233,27.0773,27.0773,36100.0
2014-02-28 14:00:00,53.02,53.03,52.97,53.03,67300.0,27.0722,27.0773,27.0467,27.0773,67300.0
2014-02-28 14:30:00,53.03,53.03,52.8,52.84,171500.0,27.0773,27.0773,26.9599,26.9803,171500.0
2014-02-28 15:00:00,52.83,52.83,52.63,52.73,101300.0,26.9752,26.9752,26.8731,26.9242,101300.0
2014-02-28 15:30:00,52.73,52.88,52.73,52.8,221100.0,26.9242,27.0008,26.9242,26.9599,221100.0
2014-03-03 09:30:00,52.09,52.26,52.01,52.25,160100.0,26.5974,26.6842,26.5565,26.6791,160100.0
2014-03-03 10:00:00,52.26,52.32,52.11,52.21,69800.0,26.6842,26.7148,26.6076,26.6587,69800.0
2014-03-03 10:30:00,52.2,52.27,52.11,52.27,97000.0,26.6535,26.6893,26.6076,26.6893,97000.0
2014-03-03 11:00:00,52.24,52.29,52.04,52.24,84200.0,26.674,26.6995,26.5718,26.674,84200.0
2014-03-03 11:30:00,52.22,52.26,52.13,52.13,54900.0,26.6638,26.6842,26.6178,26.6178,54900.0
2014-03-03 12:00:00,52.13,52.22,52.06,52.16,81500.0,26.6178,26.6638,26.5821,26.6331,81500.0
2014-03-03 12:30:00,52.14,52.18,52.09,52.09,58100.0,26.6229,26.6433,26.5974,26.5974,58100.0
2014-03-03 13:00:00,52.09,52.19,52.09,52.14,40400.0,26.5974,26.6484,26.5974,26.6229,40400.0
2014-03-03 13:30:00,52.13,52.23,52.1,52.2,54900.0,26.6178,26.6689,26.6025,26.6535,54900.0
2014-03-03 14:00:00,52.19,52.2,52.1,52.1,72400.0,26.6484,26.6535,26.6025,26.6025,72400.0
2014-03-03 14:30:00,52.11,52.27,52.1,52.2,79600.0,26.6076,26.6893,26.6025,26.6535,79600.0
2014-03-03 15:00:00,52.2,52.21,52.07,52.14,95300.0,26.6535,26.6587,26.5872,26.6229,95300.0
2014-03-03 15:30:00,52.13,52.23,52.07,52.23,169900.0,26.6178,26.6689,26.5872,26.6689,169900.0
2014-03-04 09:30:00,52.81,53.01,52.81,52.95,175800.0,26.965,27.0671,26.965,27.0365,175800.0
2014-03-04 10:00:00,52.97,53.1,52.96,52.99,68800.0,27.0467,27.1131,27.0416,27.0569,68800.0
2014-03-04 10:30:00,52.99,53.0,52.86,52.92,60100.0,27.0569,27.062,26.9905,27.0212,60100.0
2014-03-04 11:00:00,52.9,52.9,52.79,52.8,75000.0,27.011,27.011,26.9548,26.9599,75000.0
2014-03-04 11:30:00,52.82,52.85,52.76,52.78,44800.0,26.9701,26.9854,26.9395,26.9497,44800.0
2014-03-04 12:00:00,52.78,52.82,52.77,52.8,40700.0,26.9497,26.9701,26.9446,26.9599,40700.0
2014-03-04 12:30:00,52.8,52.8,52.72,52.75,40700.0,26.9599,26.9599,26.9191,26.9344,40700.0
2014-03-04 13:00:00,52.75,52.77,52.69,52.72,38200.0,26.9344,26.9446,26.9037,26.9191,38200.0
2014-03-04 13:30:00,52.74,52.75,52.66,52.71,52200.0,26.9293,26.9344,26.8884,26.914,52200.0
2014-03-04 14:00:00,52.7,52.74,52.66,52.7,34600.0,26.9088,26.9293,26.8884,26.9088,34600.0
2014-03-04 14:30:00,52.7,52.79,52.68,52.77,37000.0,26.9088,26.9548,26.8986,26.9446,37000.0
2014-03-04 15:00:00,52.77,52.89,52.77,52.83,78900.0,26.9446,27.0059,26.9446,26.9752,78900.0
2014-03-04 15:30:00,52.83,52.89,52.8,52.85,131800.0,26.9752,27.0059,26.9599,26.9854,131800.0
2014-03-05 09:30:00,52.36,52.43,52.32,52.36,228300.0,26.7352,26.771,26.7148,26.7352,228300.0
2014-03-05 10:00:00,52.39,52.54,52.39,52.46,148200.0,26.7506,26.8272,26.7506,26.7863,148200.0
2014-03-05 10:30:00,52.46,52.5,52.28,52.32,141400.0,26.7863,26.8067,26.6944,26.7148,141400.0
2014-03-05 11:00:00,52.34,52.45,52.25,52.26,88100.0,26.725,26.7812,26.6791,26.6842,88100.0
2014-03-05 11:30:00,52.26,52.35,52.26,52.3,85100.0,26.6842,26.7301,26.6842,26.7046,85100.0
2014-03-05 12:00:00,52.3,52.34,52.25,52.28,80800.0,26.7046,26.725,26.6791,26.6944,80800.0
2014-03-05 12:30:00,52.28,52.32,52.26,52.28,45100.0,26.6944,26.7148,26.6842,26.6944,45100.0
2014-03-05 13:00:00,52.28,52.36,52.28,52.32,40800.0,26.6944,26.7352,26.6944,26.7148,40800.0
2014-03-05 13:30:00,52.32,52.35,52.28,52.34,61900.0,26.7148,26.7301,26.6944,26.725,61900.0
2014-03-05 14:00:00,52.33,52.44,52.33,52.4,74600.0,26.7199,26.7761,26.7199,26.7557,74600.0
2014-03-05 14:30:00,52.41,52.43,52.35,52.36,100600.0,26.7608,26.771,26.7301,26.7352,100600.0
2014-03-05 15:00:00,52.36,52.38,52.28,52.37,102900.0,26.7352,26.7455,26.6944,26.7403,102900.0
2014-03-05 15:30:00,52.37,52.38,52.3,52.31,311100.0,26.7403,26.7455,26.7046,26.7097,311100.0
2014-03-06 09:30:00,52.44,52.63,52.43,52.63,188600.0,26.7761,26.8731,26.771,26.8731,188600.0
2014-03-06 10:00:00,52.63,52.65,52.53,52.57,152400.0,26.8731,26.8833,26.822,26.8425,152400.0
2014-03-06 10:30:00,52.57,52.6,52.47,52.5,98700.0,26.8425,26.8578,26.7914,26.8067,98700.0
2014-03-06 11:00:00,52.49,52.56,52.46,52.52,86000.0,26.8016,26.8374,26.7863,26.8169,86000.0
2014-03-06 11:30:00,52.53,52.6,52.35,52.5,346700.0,26.822,26.8578,26.7301,26.8067,346700.0
2014-03-06 12:00:00,52.49,52.59,52.49,52.58,55100.0,26.8016,26.8527,26.8016,26.8476,55100.0
2014-03-06 12:30:00,52.58,52.6,52.55,52.58,37400.0,26.8476,26.8578,26.8323,26.8476,37400.0
2014-03-06 13:00:00,52.59,52.6,52.52,52.57,75900.0,26.8527,26.8578,26.8169,26.8425,75900.0
2014-03-06 13:30:00,52.56,52.6,52.52,52.57,511400.0,26.8374,26.8578,26.8169,26.8425,511400.0
2014-03-06 14:00:00,52.58,52.64,52.55,52.63,115700.0,26.8476,26.8782,26.8323,26.8731,115700.0
2014-03-06 14:30:00,52.62,52.65,52.58,52.6,70700.0,26.868,26.8833,26.8476,26.8578,70700.0
2014-03-06 15:00:00,52.61,52.67,52.59,52.67,65200.0,26.8629,26.8935,26.8527,26.8935,65200.0
2014-03-06 15:30:00,52.67,52.7,52.61,52.65,146400.0,26.8935,26.9088,26.8629,26.8833,146400.0
2014-03-07 09:30:00,52.38,52.41,52.12,52.27,333700.0,26.7455,26.7608,26.6127,26.6893,333700.0
2014-03-07 10:00:00,52.25,52.31,52.14,52.21,114600.0,26.6791,26.7097,26.6229,26.6587,114600.0
2014-03-07 10:30:00,52.21,52.28,52.07,52.11,121900.0,26.6587,26.6944,26.5872,26.6076,121900.0
2014-03-07 11:00:00,52.1,52.15,51.94,52.13,200600.0,26.6025,26.628,26.5208,26.6178,200600.0
2014-03-07 11:30:00,52.13,52.24,52.03,52.22,209400.0,26.6178,26.674,26.5667,26.6638,209400.0
2014-03-07 12:00:00,52.22,52.24,52.15,52.21,28400.0,26.6638,26.674,26.628,26.6587,28400.0
2014-03-07 12:30:00,52.21,52.24,52.16,52.17,76500.0,26.6587,26.674,26.6331,26.6382,76500.0
2014-03-07 13:00:00,52.18,52.22,52.14,52.17,163300.0,26.6433,26.6638,26.6229,26.6382,163300.0
2014-03-07 13:30:00,52.15,52.2,52.07,52.13,45800.0,26.628,26.6535,26.5872,26.6178,45800.0
2014-03-07 14:00:00,52.13,52.18,52.05,52.07,125400.0,26.6178,26.6433,26.577,26.5872,125400.0
2014-03-07 14:30:00,52.07,52.22,52.07,52.18,92900.0,26.5872,26.6638,26.5872,26.6433,92900.0
2014-03-07 15:00:00,52.17,52.24,52.14,52.22,57600.0,26.6382,26.674,26.6229,26.6638,57600.0
2014-03-07 15:30:00,52.22,52.28,52.14,52.25,216500.0,26.6638,26.6944,26.6229,26.6791,216500.0
2014-03-10 09:30:00,51.64,51.78,51.51,51.7,336700.0,26.3676,26.4391,26.3012,26.3982,336700.0
2014-03-10 10:00:00,51.7,51.7,51.49,51.55,123000.0,26.3982,26.3982,26.291,26.3217,123000.0
2014-03-10 10:30:00,51.54,51.54,51.32,51.37,221900.0,26.3165,26.3165,26.2042,26.2297,221900.0
2014-03-10 11:00:00,51.38,51.47,51.37,51.42,152300.0,26.2348,26.2808,26.2297,26.2553,152300.0
2014-03-10 11:30:00,51.42,51.51,51.38,51.39,104000.0,26.2553,26.3012,26.2348,26.24,104000.0
2014-03-10 12:00:00,51.38,51.42,51.33,51.4,111000.0,26.2348,26.2553,26.2093,26.2451,111000.0
2014-03-10 12:30:00,51.41,51.62,51.35,51.61,143700.0,26.2502,26.3574,26.2195,26.3523,143700.0
2014-03-10 13:00:00,51.61,51.66,51.57,51.64,100300.0,26.3523,26.3778,26.3319,26.3676,100300.0
2014-03-10 13:30:00,51.64,51.64,51.55,51.6,81900.0,26.3676,26.3676,26.3217,26.3472,81900.0
2014-03-10 14:00:00,51.59,51.62,51.57,51.59,61100.0,26.3421,26.3574,26.3319,26.3421,61100.0
2014-03-10 14:30:00,51.59,51.68,51.58,51.59,180500.0,26.3421,26.388,26.337,26.3421,180500.0
2014-03-10 15:00:00,51.59,51.61,51.55,51.58,141700.0,26.3421,26.3523,26.3217,26.337,141700.0
2014-03-10 15:30:00,51.58,51.6,51.55,51.6,446600.0,26.337,26.3472,26.3217,26.3472,446600.0
2014-03-11 09:30:00,51.58,51.65,51.48,51.49,132000.0,26.337,26.3727,26.2859,26.291,132000.0
2014-03-11 10:00:00,51.49,51.62,51.45,51.55,108300.0,26.291,26.3574,26.2706,26.3217,108300.0
2014-03-11 10:30:00,51.56,51.63,51.51,51.62,74500.0,26.3268,26.3625,26.3012,26.3574,74500.0
2014-03-11 11:00:00,51.63,51.65,51.5,51.5,81400.0,26.3625,26.3727,26.2961,26.2961,81400.0
2014-03-11 11:30:00,51.5,51.55,51.4,51.45,83000.0,26.2961,26.3217,26.2451,26.2706,83000.0
2014-03-11 12:00:00,51.46,51.48,51.38,51.45,169200.0,26.2757,26.2859,26.2348,26.2706,169200.0
2014-03-11 12:30:00,51.44,51.59,51.44,51.53,68400.0,26.2655,26.3421,26.2655,26.3114,68400.0
2014-03-11 13:00:00,51.52,51.53,51.36,51.37,59800.0,26.3063,26.3114,26.2246,26.2297,59800.0
2014-03-11 13:30:00,51.37,51.47,51.36,51.43,73800.0,26.2297,26.2808,26.2246,26.2604,73800.0
2014-03-11 14:00:00,51.43,51.44,51.36,51.38,295400.0,26.2604,26.2655,26.2246,26.2348,295400.0
2014-03-11 14:30:00,51.38,51.42,51.35,51.39,60800.0,26.2348,26.2553,26.2195,26.24,60800.0
2014-03-11 15:00:00,51.39,51.4,51.33,51.39,139400.0,26.24,26.2451,26.2093,26.24,139400.0
2014-03-11 15:30:00,51.38,51.47,51.38,51.45,190500.0,26.2348,26.2808,26.2348,26.2706,190500.0
2014-03-12 09:30:00,50.11,50.22,49.96,50.09,276500.0,26.0705,26.1277,25.9925,26.0601,276500.0
2014-03-12 10:00:00,50.08,50.18,50.03,50.09,122400.0,26.0549,26.1069,26.0289,26.0601,122400.0
2014-03-12 10:30:00,50.09,50.21,50.04,50.21,164400.0,26.0601,26.1225,26.0341,26.1225,164400.0
2014-03-12 11:00:00,50.21,50.37,50.11,50.3,305500.0,26.1225,26.2058,26.0705,26.1693,305500.0
2014-03-12 11:30:00,50.3,50.33,50.05,50.07,103600.0,26.1693,26.1849,26.0393,26.0497,103600.0
2014-03-12 12:00:00,50.07,50.18,50.04,50.07,115300.0,26.0497,26.1069,26.0341,26.0497,115300.0
2014-03-12 12:30:00,50.08,50.17,50.01,50.17,123200.0,26.0549,26.1017,26.0185,26.1017,123200.0
2014-03-12 13:00:00,50.18,50.18,50.11,50.14,68200.0,26.1069,26.1069,26.0705,26.0861,68200.0
2014-03-12 13:30:00,50.15,50.18,50.1,50.1,72700.0,26.0913,26.1069,26.0653,26.0653,72700.0
2014-03-12 14:00:00,50.1,50.15,50.08,50.13,72900.0,26.0653,26.0913,26.0549,26.0809,72900.0
2014-03-12 14:30:00,50.13,50.15,50.07,50.08,127500.0,26.0809,26.0913,26.0497,26.0549,127500.0
2014-03-12 15:00:00,50.08,50.13,50.05,50.09,114700.0,26.0549,26.0809,26.0393,26.0601,114700.0
2014-03-12 15:30:00,50.08,50.21,50.07,50.2,321900.0,26.0549,26.1225,26.0497,26.1173,321900.0
2014-03-13 09:30:00,50.54,50.55,50.41,50.48,83000.0,26.2942,26.2994,26.2266,26.263,83000.0
2014-03-13 10:00:00,50.48,50.55,50.46,50.47,62100.0,26.263,26.2994,26.2526,26.2578,62100.0
2014-03-13 10:30:00,50.47,50.5,50.33,50.36,110900.0,26.2578,26.2734,26.1849,26.2006,110900.0
2014-03-13 11:00:00,50.37,50.49,50.3,50.31,93900.0,26.2058,26.2682,26.1693,26.1745,93900.0
2014-03-13 11:30:00,50.32,50.42,50.21,50.3,92200.0,26.1797,26.2318,26.1225,26.1693,92200.0
2014-03-13 12:00:00,50.27,50.29,50.06,50.08,79700.0,26.1537,26.1641,26.0445,26.0549,79700.0
2014-03-13 12:30:00,50.09,50.11,49.97,50.03,213500.0,26.0601,26.0705,25.9977,26.0289,213500.0
2014-03-13 13:00:00,50.02,50.02,49.8,49.96,164900.0,26.0237,26.0237,25.9092,25.9925,164900.0
2014-03-13 13:30:00,49.97,49.97,49.81,49.89,77400.0,25.9977,25.9977,25.9144,25.956,77400.0
2014-03-13 14:00:00,49.89,49.92,49.77,49.81,88500.0,25.956,25.9716,25.8936,25.9144,88500.0
2014-03-13 14:30:00,49.8,49.86,49.78,49.82,177100.0,25.9092,25.9404,25.8988,25.9196,177100.0
2014-03-13 15:00:00,49.81,49.86,49.74,49.79,270300.0,25.9144,25.9404,25.878,25.904,270300.0
2014-03-13 15:30:00,49.81,49.9,49.77,49.84,354400.0,25.9144,25.9612,25.8936,25.93,354400.0
2014-03-14 09:30:00,50.06,50.23,50.0,50.02,217100.0,26.0445,26.1329,26.0133,26.0237,217100.0
2014-03-14 10:00:00,50.03,50.32,50.03,50.06,126200.0,26.0289,26.1797,26.0289,26.0445,126200.0
2014-03-14 10:30:00,50.06,50.11,49.92,49.93,131400.0,26.0445,26.0705,25.9716,25.9768,131400.0
2014-03-14 11:00:00,49.94,49.95,49.81,49.88,101500.0,25.982,25.9872,25.9144,25.9508,101500.0
2014-03-14 11:30:00,49.88,50.17,49.86,50.1,92600.0,25.9508,26.1017,25.9404,26.0653,92600.0
2014-03-14 12:00:00,50.1,50.1,49.81,49.81,150000.0,26.0653,26.0653,25.9144,25.9144,150000.0
2014-03-14 12:30:00,49.82,50.02,49.82,50.0,189600.0,25.9196,26.0237,25.9196,26.0133,189600.0
2014-03-14 13:00:00,50.01,50.03,49.88,49.92,83900.0,26.0185,26.0289,25.9508,25.9716,83900.0
2014-03-14 13:30:00,49.92,49.97,49.89,49.97,92000.0,25.9716,25.9977,25.956,25.9977,92000.0
2014-03-14 14:00:00,49.96,49.99,49.89,49.93,85300.0,25.9925,26.0081,25.956,25.9768,85300.0
2014-03-14 14:30:00,49.93,49.93,49.79,49.79,99200.0,25.9768,25.9768,25.904,25.904,99200.0
2014-03-14 15:00:00,49.8,49.9,49.8,49.87,151600.0,25.9092,25.9612,25.9092,25.9456,151600.0
2014-03-14 15:30:00,49.87,49.92,49.84,49.89,316200.0,25.9456,25.9716,25.93,25.956,316200.0
2014-03-17 09:30:00,49.84,50.14,49.83,50.13,168100.0,25.93,26.0861,25.9248,26.0809,168100.0
2014-03-17 10:00:00,50.12,50.21,50.08,50.1,60100.0,26.0757,26.1225,26.0549,26.0653,60100.0
2014-03-17 10:30:00,50.11,50.18,50.03,50.08,54400.0,26.0705,26.1069,26.0289,26.0549,54400.0
2014-03-17 11:00:00,50.07,50.16,49.98,49.98,64800.0,26.0497,26.0965,26.0029,26.0029,64800.0
2014-03-17 11:30:00,49.98,50.08,49.92,50.07,57800.0,26.0029,26.0549,25.9716,26.0497,57800.0
2014-03-17 12:00:00,50.07,50.09,49.93,49.98,125000.0,26.0497,26.0601,25.9768,26.0029,125000.0
2014-03-17 12:30:00,49.99,49.99,49.9,49.94,168400.0,26.0081,26.0081,25.9612,25.982,168400.0
2014-03-17 13:00:00,49.94,49.95,49.86,49.86,47600.0,25.982,25.9872,25.9404,25.9404,47600.0
2014-03-17 13:30:00,49.87,49.9,49.85,49.87,45700.0,25.9456,25.9612,25.9352,25.9456,45700.0
2014-03-17 14:00:00,49.87,49.93,49.83,49.91,60500.0,25.9456,25.9768,25.9248,25.9664,60500.0
2014-03-17 14:30:00,49.91,49.94,49.87,49.91,53900.0,25.9664,25.982,25.9456,25.9664,53900.0
2014-03-17 15:00:00,49.9,49.97,49.88,49.9,64500.0,25.9612,25.9977,25.9508,25.9612,64500.0
2014-03-17 15:30:00,49.9,49.96,49.83,49.95,194000.0,25.9612,25.9925,25.9248,25.9872,194000.0
2014-03-18 09:30:00,49.74,49.95,49.71,49.88,165200.0,25.878,25.9872,25.8624,25.9508,165200.0
2014-03-18 10:00:00,49.89,50.0,49.82,49.97,67500.0,25.956,26.0133,25.9196,25.9977,67500.0
2014-03-18 10:30:00,49.98,50.01,49.79,49.83,90800.0,26.0029,26.0185,25.904,25.9248,90800.0
2014-03-18 11:00:00,49.84,49.93,49.77,49.89,132700.0,25.93,25.9768,25.8936,25.956,132700.0
2014-03-18 11:30:00,49.9,49.9,49.75,49.79,103900.0,25.9612,25.9612,25.8832,25.904,103900.0
2014-03-18 12:00:00,49.79,49.89,49.76,49.77,97300.0,25.904,25.956,25.8884,25.8936,97300.0
2014-03-18 12:30:00,49.78,49.8,49.74,49.77,69700.0,25.8988,25.9092,25.878,25.8936,69700.0
2014-03-18 13:00:00,49.77,49.84,49.75,49.81,43000.0,25.8936,25.93,25.8832,25.9144,43000.0
2014-03-18 13:30:00,49.82,49.89,49.81,49.83,61500.0,25.9196,25.956,25.9144,25.9248,61500.0
2014-03-18 14:00:00,49.83,49.88,49.82,49.86,41000.0,25.9248,25.9508,25.9196,25.9404,41000.0
2014-03-18 14:30:00,49.87,49.89,49.84,49.85,88700.0,25.9456,25.956,25.93,25.9352,88700.0
2014-03-18 15:00:00,49.84,49.88,49.82,49.86,125900.0,25.93,25.9508,25.9196,25.9404,125900.0
2014-03-18 15:30:00,49.86,49.87,49.81,49.84,191000.0,25.9404,25.9456,25.9144,25.93,191000.0
2014-03-19 09:30:00,49.63,49.65,49.52,49.56,159000.0,25.8208,25.8312,25.7635,25.7843,159000.0
2014-03-19 10:00:00,49.56,49.6,49.46,49.5,186300.0,25.7843,25.8052,25.7323,25.7531,186300.0
2014-03-19 10:30:00,49.5,49.55,49.49,49.55,98300.0,25.7531,25.7791,25.7479,25.7791,98300.0
2014-03-19 11:00:00,49.55,49.56,49.43,49.46,143800.0,25.7791,25.7843,25.7167,25.7323,143800.0
2014-03-19 11:30:00,49.45,49.51,49.43,49.46,96700.0,25.7271,25.7583,25.7167,25.7323,96700.0
2014-03-19 12:00:00,49.47,49.5,49.44,49.49,135000.0,25.7375,25.7531,25.7219,25.7479,135000.0
2014-03-19 12:30:00,49.49,49.55,49.42,49.54,265800.0,25.7479,25.7791,25.7115,25.7739,265800.0
2014-03-19 13:00:00,49.54,49.56,49.45,49.48,124600.0,25.7739,25.7843,25.7271,25.7427,124600.0
2014-03-19 13:30:00,49.49,49.56,49.48,49.53,152400.0,25.7479,25.7843,25.7427,25.7687,152400.0
2014-03-19 14:00:00,49.53,49.53,49.13,49.35,326900.0,25.7687,25.7687,25.5606,25.6751,326900.0
2014-03-19 14:30:00,49.34,49.35,49.17,49.23,141700.0,25.6699,25.6751,25.5814,25.6127,141700.0
2014-03-19 15:00:00,49.23,49.27,48.88,49.08,363400.0,25.6127,25.6335,25.4306,25.5346,363400.0
2014-03-19 15:30:00,49.09,49.26,49.08,49.24,324000.0,25.5398,25.6283,25.5346,25.6179,324000.0
2014-03-20 09:30:00,49.02,49.08,48.91,48.92,345800.0,25.5034,25.5346,25.4462,25.4514,345800.0
2014-03-20 10:00:00,48.92,49.14,48.86,49.07,152000.0,25.4514,25.5658,25.4202,25.5294,152000.0
2014-03-20 10:30:00,49.08,49.12,48.93,48.95,227800.0,25.5346,25.5554,25.4566,25.467,227800.0
2014-03-20 11:00:00,48.96,49.0,48.91,48.94,103100.0,25.4722,25.493,25.4462,25.4618,103100.0
2014-03-20 11:30:00,48.94,48.97,48.88,48.96,280100.0,25.4618,25.4774,25.4306,25.4722,280100.0
2014-03-20 12:00:00,48.96,49.31,48.91,49.31,190700.0,25.4722,25.6543,25.4462,25.6543,190700.0
2014-03-20 12:30:00,49.3,49.37,49.27,49.34,248700.0,25.6491,25.6855,25.6335,25.6699,248700.0
2014-03-20 13:00:00,49.34,49.4,49.31,49.31,122200.0,25.6699,25.7011,25.6543,25.6543,122200.0
2014-03-20 13:30:00,49.3,49.41,49.3,49.41,85100.0,25.6491,25.7063,25.6491,25.7063,85100.0
2014-03-20 14:00:00,49.4,49.44,49.39,49.44,101100.0,25.7011,25.7219,25.6959,25.7219,101100.0
2014-03-20 14:30:00,49.44,49.45,49.35,49.35,168600.0,25.7219,25.7271,25.6751,25.6751,168600.0
2014-03-20 15:00:00,49.35,49.37,49.31,49.34,164300.0,25.6751,25.6855,25.6543,25.6699,164300.0
2014-03-20 15:30:00,49.34,49.4,49.34,49.39,176300.0,25.6699,25.7011,25.6699,25.6959,176300.0
2014-03-21 09:30:00,49.78,49.86,49.67,49.69,207400.0,25.8988,25.9404,25.8416,25.852,207400.0
2014-03-21 10:00:00,49.69,49.84,49.66,49.75,75900.0,25.852,25.93,25.8364,25.8832,75900.0
2014-03-21 10:30:00,49.75,50.0,49.74,49.99,110100.0,25.8832,26.0133,25.878,26.0081,110100.0
2014-03-21 11:00:00,49.99,50.08,49.91,50.07,111000.0,26.0081,26.0549,25.9664,26.0497,111000.0
2014-03-21 11:30:00,50.07,50.13,50.04,50.06,89400.0,26.0497,26.0809,26.0341,26.0445,89400.0
2014-03-21 12:00:00,50.06,50.13,50.05,50.08,64300.0,26.0445,26.0809,26.0393,26.0549,64300.0
2014-03-21 12:30:00,50.08,50.14,49.96,50.07,136300.0,26.0549,26.0861,25.9925,26.0497,136300.0
2014-03-21 13:00:00,50.07,50.08,49.91,49.92,60000.0,26.0497,26.0549,25.9664,25.9716,60000.0
2014-03-21 13:30:00,49.93,49.98,49.88,49.89,40300.0,25.9768,26.0029,25.9508,25.956,40300.0
2014-03-21 14:00:00,49.9,49.91,49.82,49.83,88400.0,25.9612,25.9664,25.9196,25.9248,88400.0
2014-03-21 14:30:00,49.83,49.89,49.78,49.88,77200.0,25.9248,25.956,25.8988,25.9508,77200.0
2014-03-21 15:00:00,49.87,49.91,49.83,49.91,46400.0,25.9456,25.9664,25.9248,25.9664,46400.0
2014-03-21 15:30:00,49.9,49.9,49.77,49.85,160900.0,25.9612,25.9612,25.8936,25.9352,160900.0
2014-03-24 09:30:00,50.42,50.49,50.3,50.37,187600.0,26.2318,26.2682,26.1693,26.2058,187600.0
2014-03-24 10:00:00,50.38,50.38,50.18,50.21,98600.0,26.211,26.211,26.1069,26.1225,98600.0
2014-03-24 10:30:00,50.21,50.26,50.1,50.18,106300.0,26.1225,26.1485,26.0653,26.1069,106300.0
2014-03-24 11:00:00,50.17,50.32,50.07,50.29,98800.0,26.1017,26.1797,26.0497,26.1641,98800.0
2014-03-24 11:30:00,50.29,50.29,50.18,50.22,60600.0,26.1641,26.1641,26.1069,26.1277,60600.0
2014-03-24 12:00:00,50.2,50.23,50.12,50.14,80200.0,26.1173,26.1329,26.0757,26.0861,80200.0
2014-03-24 12:30:00,50.16,50.26,50.13,50.25,64600.0,26.0965,26.1485,26.0809,26.1433,64600.0
2014-03-24 13:00:00,50.25,50.35,50.25,50.32,46800.0,26.1433,26.1954,26.1433,26.1797,46800.0
2014-03-24 13:30:00,50.32,50.49,50.31,50.49,63900.0,26.1797,26.2682,26.1745,26.2682,63900.0
2014-03-24 14:00:00,50.48,50.49,50.32,50.37,106300.0,26.263,26.2682,26.1797,26.2058,106300.0
2014-03-24 14:30:00,50.37,50.4,50.31,50.34,41800.0,26.2058,26.2214,26.1745,26.1902,41800.0
2014-03-24 15:00:00,50.34,50.39,50.28,50.38,48500.0,26.1902,26.2162,26.1589,26.211,48500.0
2014-03-24 15:30:00,50.39,50.42,50.24,50.27,180400.0,26.2162,26.2318,26.1381,26.1537,180400.0
2014-03-25 09:30:00,50.75,50.8,50.65,50.72,190600.0,26.4035,26.4295,26.3514,26.3879,190600.0
2014-03-25 10:00:00,50.71,50.76,50.63,50.68,148400.0,26.3826,26.4087,26.341,26.367,148400.0
2014-03-25 10:30:00,50.68,50.69,50.55,50.63,121900.0,26.367,26.3722,26.2994,26.341,121900.0
2014-03-25 11:00:00,50.63,50.72,50.59,50.67,84800.0,26.341,26.3879,26.3202,26.3618,84800.0
2014-03-25 11:30:00,50.67,50.69,50.54,50.63,85000.0,26.3618,26.3722,26.2942,26.341,85000.0
2014-03-25 12:00:00,50.61,50.69,50.55,50.58,59600.0,26.3306,26.3722,26.2994,26.315,59600.0
2014-03-25 12:30:00,50.57,50.74,50.57,50.72,128800.0,26.3098,26.3983,26.3098,26.3879,128800.0
2014-03-25 13:00:00,50.72,50.95,50.7,50.9,95500.0,26.3879,26.5075,26.3774,26.4815,95500.0
2014-03-25 13:30:00,50.9,50.95,50.86,50.87,52600.0,26.4815,26.5075,26.4607,26.4659,52600.0
2014-03-25 14:00:00,50.86,50.93,50.82,50.82,56500.0,26.4607,26.4971,26.4399,26.4399,56500.0
2014-03-25 14:30:00,50.83,50.87,50.79,50.87,106100.0,26.4451,26.4659,26.4243,26.4659,106100.0
2014-03-25 15:00:00,50.87,50.87,50.74,50.75,126600.0,26.4659,26.4659,26.3983,26.4035,126600.0
2014-03-25 15:30:00,50.74,50.78,50.7,50.72,265800.0,26.3983,26.4191,26.3774,26.3879,265800.0
2014-03-26 09:30:00,51.0,51.04,50.92,50.95,97600.0,26.5335,26.5543,26.4919,26.5075,97600.0
2014-03-26 10:00:00,50.94,50.98,50.82,50.83,58200.0,26.5023,26.5231,26.4399,26.4451,58200.0
2014-03-26 10:30:00,50.82,50.94,50.82,50.86,64100.0,26.4399,26.5023,26.4399,26.4607,64100.0
2014-03-26 11:00:00,50.85,51.0,50.84,50.95,112300.0,26.4555,26.5335,26.4503,26.5075,112300.0
2014-03-26 11:30:00,50.95,51.0,50.88,50.98,53700.0,26.5075,26.5335,26.4711,26.5231,53700.0
2014-03-26 12:00:00,50.97,50.97,50.8,50.81,105000.0,26.5179,26.5179,26.4295,26.4347,105000.0
2014-03-26 12:30:00,50.81,50.87,50.81,50.85,52400.0,26.4347,26.4659,26.4347,26.4555,52400.0
2014-03-26 13:00:00,50.86,50.87,50.75,50.75,32700.0,26.4607,26.4659,26.4035,26.4035,32700.0
2014-03-26 13:30:00,50.74,50.76,50.66,50.71,52900.0,26.3983,26.4087,26.3566,26.3826,52900.0
2014-03-26 14:00:00,50.7,50.74,50.63,50.66,45900.0,26.3774,26.3983,26.341,26.3566,45900.0
2014-03-26 14:30:00,50.65,50.71,50.64,50.68,54200.0,26.3514,26.3826,26.3462,26.367,54200.0
2014-03-26 15:00:00,50.69,50.71,50.63,50.66,55700.0,26.3722,26.3826,26.341,26.3566,55700.0
2014-03-26 15:30:00,50.66,50.69,50.51,50.51,206800.0,26.3566,26.3722,26.2786,26.2786,206800.0
2014-03-27 09:30:00,50.65,50.66,50.48,50.57,269300.0,26.3514,26.3566,26.263,26.3098,269300.0
2014-03-27 10:00:00,50.56,50.7,50.51,50.63,60700.0,26.3046,26.3774,26.2786,26.341,60700.0
2014-03-27 10:30:00,50.63,50.69,50.58,50.68,76000.0,26.341,26.3722,26.315,26.367,76000.0
2014-03-27 11:00:00,50.69,50.73,50.62,50.69,72600.0,26.3722,26.3931,26.3358,26.3722,72600.0
2014-03-27 11:30:00,50.69,50.72,50.58,50.62,54500.0,26.3722,26.3879,26.315,26.3358,54500.0
2014-03-27 12:00:00,50.63,50.65,50.5,50.62,198200.0,26.341,26.3514,26.2734,26.3358,198200.0
2014-03-27 12:30:00,50.62,50.67,50.55,50.62,41500.0,26.3358,26.3618,26.2994,26.3358,41500.0
2014-03-27 13:00:00,50.62,50.68,50.59,50.67,40100.0,26.3358,26.367,26.3202,26.3618,40100.0
2014-03-27 13:30:00,50.67,50.74,50.62,50.72,66200.0,26.3618,26.3983,26.3358,26.3879,66200.0
2014-03-27 14:00:00,50.72,50.73,50.64,50.67,95100.0,26.3879,26.3931,26.3462,26.3618,95100.0
2014-03-27 14:30:00,50.66,50.71,50.63,50.67,73100.0,26.3566,26.3826,26.341,26.3618,73100.0
2014-03-27 15:00:00,50.67,50.76,50.65,50.73,106000.0,26.3618,26.4087,26.3514,26.3931,106000.0
2014-03-27 15:30:00,50.72,50.77,50.68,50.73,138500.0,26.3879,26.4139,26.367,26.3931,138500.0
2014-03-28 09:30:00,50.97,51.12,50.93,51.0,84400.0,26.5179,26.596,26.4971,26.5335,84400.0
2014-03-28 10:00:00,51.03,51.08,50.94,50.95,24500.0,26.5491,26.5751,26.5023,26.5075,24500.0
2014-03-28 10:30:00,50.97,51.05,50.97,51.05,47200.0,26.5179,26.5595,26.5179,26.5595,47200.0
2014-03-28 11:00:00,51.05,51.08,51.0,51.0,28600.0,26.5595,26.5751,26.5335,26.5335,28600.0
2014-03-28 11:30:00,51.01,51.05,50.88,50.97,78400.0,26.5387,26.5595,26.4711,26.5179,78400.0
2014-03-28 12:00:00,50.97,50.98,50.89,50.91,64100.0,26.5179,26.5231,26.4763,26.4867,64100.0
2014-03-28 12:30:00,50.9,51.0,50.9,50.96,50200.0,26.4815,26.5335,26.4815,26.5127,50200.0
2014-03-28 13:00:00,50.96,50.98,50.87,50.93,35600.0,26.5127,26.5231,26.4659,26.4971,35600.0
2014-03-28 13:30:00,50.93,50.97,50.89,50.91,32000.0,26.4971,26.5179,26.4763,26.4867,32000.0
2014-03-28 14:00:00,50.9,50.91,50.8,50.85,53200.0,26.4815,26.4867,26.4295,26.4555,53200.0
2014-03-28 14:30:00,50.85,50.89,50.81,50.88,42800.0,26.4555,26.4763,26.4347,26.4711,42800.0
2014-03-28 15:00:00,50.88,50.89,50.83,50.87,51600.0,26.4711,26.4763,26.4451,26.4659,51600.0
2014-03-28 15:30:00,50.87,50.9,50.81,50.88,155600.0,26.4659,26.4815,26.4347,26.4711,155600.0
2014-03-31 09:30:00,50.71,50.72,50.57,50.67,224500.0,26.3826,26.3879,26.3098,26.3618,224500.0
2014-03-31 10:00:00,50.67,50.76,50.6,50.71,209700.0,26.3618,26.4087,26.3254,26.3826,209700.0
2014-03-31 10:30:00,50.72,50.77,50.68,50.75,117800.0,26.3879,26.4139,26.367,26.4035,117800.0
2014-03-31 11:00:00,50.76,50.81,50.63,50.72,121800.0,26.4087,26.4347,26.341,26.3879,121800.0
2014-03-31 11:30:00,50.73,50.89,50.72,50.87,70700.0,26.3931,26.4763,26.3879,26.4659,70700.0
2014-03-31 12:00:00,50.88,51.01,50.88,50.98,73100.0,26.4711,26.5387,26.4711,26.5231,73100.0
2014-03-31 12:30:00,50.98,51.01,50.95,51.0,228500.0,26.5231,26.5387,26.5075,26.5335,228500.0
2014-03-31 13:00:00,50.99,51.03,50.97,51.0,23700.0,26.5283,26.5491,26.5179,26.5335,23700.0
2014-03-31 13:30:00,50.99,51.01,50.85,50.88,99000.0,26.5283,26.5387,26.4555,26.4711,99000.0
2014-03-31 14:00:00,50.88,50.96,50.88,50.94,37700.0,26.4711,26.5127,26.4711,26.5023,37700.0
2014-03-31 14:30:00,50.93,50.97,50.89,50.96,46900.0,26.4971,26.5179,26.4763,26.5127,46900.0
2014-03-31 15:00:00,50.95,50.96,50.83,50.83,144300.0,26.5075,26.5127,26.4451,26.4451,144300.0
2014-03-31 15:30:00,50.83,50.84,50.76,50.82,283600.0,26.4451,26.4503,26.4087,26.4399,283600.0
2014-04-01 09:30:00,51.31,51.4,51.26,51.33,179400.0,26.6948,26.7416,26.6688,26.7052,179400.0
2014-04-01 10:00:00,51.33,51.35,51.24,51.3,93800.0,26.7052,26.7156,26.6584,26.6896,93800.0
2014-04-01 10:30:00,51.29,51.3,51.13,51.17,84400.0,26.6844,26.6896,26.6012,26.622,84400.0
2014-04-01 11:00:00,51.17,51.2,51.09,51.12,50400.0,26.622,26.6376,26.5803,26.596,50400.0
2014-04-01 11:30:00,51.13,51.25,51.07,51.08,108500.0,26.6012,26.6636,26.5699,26.5751,108500.0
2014-04-01 12:00:00,51.08,51.13,51.05,51.11,48800.0,26.5751,26.6012,26.5595,26.5908,48800.0
2014-04-01 12:30:00,51.11,51.2,51.11,51.2,43000.0,26.5908,26.6376,26.5908,26.6376,43000.0
2014-04-01 13:00:00,51.19,51.24,51.17,51.24,35300.0,26.6324,26.6584,26.622,26.6584,35300.0
2014-04-01 13:30:00,51.24,51.3,51.22,51.28,94000.0,26.6584,26.6896,26.648,26.6792,94000.0
2014-04-01 14:00:00,51.29,51.32,51.28,51.31,36900.0,26.6844,26.7,26.6792,26.6948,36900.0
2014-04-01 14:30:00,51.31,51.35,51.3,51.3,60700.0,26.6948,26.7156,26.6896,26.6896,60700.0
2014-04-01 15:00:00,51.3,51.31,51.25,51.29,80300.0,26.6896,26.6948,26.6636,26.6844,80300.0
2014-04-01 15:30:00,51.29,51.3,51.21,51.23,232900.0,26.6844,26.6896,26.6428,26.6532,232900.0
2014-04-02 09:30:00,51.1,51.1,51.01,51.05,109400.0,26.5856,26.5856,26.5387,26.5595,109400.0
2014-04-02 10:00:00,51.06,51.11,51.03,51.11,51100.0,26.5647,26.5908,26.5491,26.5908,51100.0
2014-04-02 10:30:00,51.11,51.14,51.05,51.12,59100.0,26.5908,26.6064,26.5595,26.596,59100.0
2014-04-02 11:00:00,51.12,51.13,51.01,51.03,67700.0,26.596,26.6012,26.5387,26.5491,67700.0
2014-04-02 11:30:00,51.03,51.11,51.02,51.1,38700.0,26.5491,26.5908,26.5439,26.5856,38700.0
2014-04-02 12:00:00,51.11,51.16,51.1,51.14,43800.0,26.5908,26.6168,26.5856,26.6064,43800.0
2014-04-02 12:30:00,51.14,51.14,51.1,51.12,30200.0,26.6064,26.6064,26.5856,26.596,30200.0
2014-04-02 13:00:00,51.12,51.14,51.08,51.13,36200.0,26.596,26.6064,26.5751,26.6012,36200.0
2014-04-02 13:30:00,51.12,51.15,51.1,51.12,143200.0,26.596,26.6116,26.5856,26.596,143200.0
2014-04-02 14:00:00,51.12,51.12,51.08,51.11,41800.0,26.596,26.596,26.5751,26.5908,41800.0
2014-04-02 14:30:00,51.1,51.13,51.09,51.11,39800.0,26.5856,26.6012,26.5803,26.5908,39800.0
2014-04-02 15:00:00,51.11,51.14,51.1,51.13,46600.0,26.5908,26.6064,26.5856,26.6012,46600.0
2014-04-02 15:30:00,51.13,51.18,51.04,51.09,234300.0,26.6012,26.6272,26.5543,26.5803,234300.0
2014-04-03 09:30:00,51.12,51.16,51.04,51.15,118100.0,26.596,26.6168,26.5543,26.6116,118100.0
2014-04-03 10:00:00,51.15,51.15,50.92,50.92,57300.0,26.6116,26.6116,26.4919,26.4919,57300.0
2014-04-03 10:30:00,50.93,50.93,50.79,50.89,101300.0,26.4971,26.4971,26.4243,26.4763,101300.0
2014-04-03 11:00:00,50.89,50.89,50.73,50.8,69400.0,26.4763,26.4763,26.3931,26.4295,69400.0
2014-04-03 11:30:00,50.8,50.92,50.78,50.88,68700.0,26.4295,26.4919,26.4191,26.4711,68700.0
2014-04-03 12:00:00,50.88,50.91,50.83,50.91,29900.0,26.4711,26.4867,26.4451,26.4867,29900.0
2014-04-03 12:30:00,50.9,50.91,50.83,50.9,119200.0,26.4815,26.4867,26.4451,26.4815,119200.0
2014-04-03 13:00:00,50.9,50.96,50.89,50.93,46800.0,26.4815,26.5127,26.4763,26.4971,46800.0
2014-04-03 13:30:00,50.94,50.97,50.91,50.92,24400.0,26.5023,26.5179,26.4867,26.4919,24400.0
2014-04-03 14:00:00,50.9,50.91,50.86,50.9,27000.0,26.4815,26.4867,26.4607,26.4815,27000.0
2014-04-03 14:30:00,50.9,50.91,50.82,50.9,33800.0,26.4815,26.4867,26.4399,26.4815,33800.0
2014-04-03 15:00:00,50.91,50.96,50.89,50.96,31700.0,26.4867,26.5127,26.4763,26.5127,31700.0
2014-04-03 15:30:00,50.96,51.05,50.93,51.03,141800.0,26.5127,26.5595,26.4971,26.5491,141800.0
2014-04-04 09:30:00,51.2,51.23,50.98,51.03,144700.0,26.6376,26.6532,26.5231,26.5491,144700.0
2014-04-04 10:00:00,51.03,51.17,51.03,51.1,115200.0,26.5491,26.622,26.5491,26.5856,115200.0
2014-04-04 10:30:00,51.1,51.14,50.99,51.01,112100.0,26.5856,26.6064,26.5283,26.5387,112100.0
2014-04-04 11:00:00,51.01,51.06,50.93,51.0,112100.0,26.5387,26.5647,26.4971,26.5335,112100.0
2014-04-04 11:30:00,51.02,51.04,50.93,51.01,52300.0,26.5439,26.5543,26.4971,26.5387,52300.0
2014-04-04 12:00:00,51.0,51.01,50.89,50.95,32000.0,26.5335,26.5387,26.4763,26.5075,32000.0
2014-04-04 12:30:00,50.95,51.01,50.93,50.94,41100.0,26.5075,26.5387,26.4971,26.5023,41100.0
2014-04-04 13:00:00,50.96,51.0,50.91,50.97,59000.0,26.5127,26.5335,26.4867,26.5179,59000.0
2014-04-04 13:30:00,50.97,50.98,50.91,50.94,190300.0,26.5179,26.5231,26.4867,26.5023,190300.0
2014-04-04 14:00:00,50.93,50.98,50.89,50.92,61900.0,26.4971,26.5231,26.4763,26.4919,61900.0
2014-04-04 14:30:00,50.92,50.92,50.76,50.83,73100.0,26.4919,26.4919,26.4087,26.4451,73100.0
2014-04-04 15:00:00,50.83,50.87,50.76,50.84,67600.0,26.4451,26.4659,26.4087,26.4503,67600.0
2014-04-04 15:30:00,50.84,50.88,50.8,50.82,384700.0,26.4503,26.4711,26.4295,26.4399,384700.0
2014-04-07 09:30:00,50.71,50.75,50.5,50.53,152600.0,26.3826,26.4035,26.2734,26.289,152600.0
2014-04-07 10:00:00,50.52,50.63,50.51,50.53,92000.0,26.2838,26.341,26.2786,26.289,92000.0
2014-04-07 10:30:00,50.53,50.55,50.39,50.43,98300.0,26.289,26.2994,26.2162,26.237,98300.0
2014-04-07 11:00:00,50.43,50.51,50.39,50.48,59400.0,26.237,26.2786,26.2162,26.263,59400.0
2014-04-07 11:30:00,50.48,50.52,50.36,50.36,76000.0,26.263,26.2838,26.2006,26.2006,76000.0
2014-04-07 12:00:00,50.36,50.38,50.28,50.3,57200.0,26.2006,26.211,26.1589,26.1693,57200.0
2014-04-07 12:30:00,50.29,50.36,50.29,50.33,29200.0,26.1641,26.2006,26.1641,26.1849,29200.0
2014-04-07 13:00:00,50.34,50.34,50.27,50.32,238400.0,26.1902,26.1902,26.1537,26.1797,238400.0
2014-04-07 13:30:00,50.31,50.33,50.27,50.32,72200.0,26.1745,26.1849,26.1537,26.1797,72200.0
2014-04-07 14:00:00,50.31,50.35,50.3,50.31,123600.0,26.1745,26.1954,26.1693,26.1745,123600.0
2014-04-07 14:30:00,50.31,50.4,50.29,50.4,47400.0,26.1745,26.2214,26.1641,26.2214,47400.0
2014-04-07 15:00:00,50.38,50.42,50.34,50.39,88700.0,26.211,26.2318,26.1902,26.2162,88700.0
2014-04-07 15:30:00,50.38,50.39,50.29,50.31,203100.0,26.211,26.2162,26.1641,26.1745,203100.0
2014-04-08 09:30:00,50.86,50.94,50.7,50.74,200800.0,26.4607,26.5023,26.3774,26.3983,200800.0
2014-04-08 10:00:00,50.73,50.84,50.63,50.65,85700.0,26.3931,26.4503,26.341,26.3514,85700.0
2014-04-08 10:30:00,50.65,50.86,50.64,50.85,88800.0,26.3514,26.4607,26.3462,26.4555,88800.0
2014-04-08 11:00:00,50.85,50.9,50.75,50.81,287700.0,26.4555,26.4815,26.4035,26.4347,287700.0
2014-04-08 11:30:00,50.82,50.88,50.77,50.87,50000.0,26.4399,26.4711,26.4139,26.4659,50000.0
2014-04-08 12:00:00,50.87,50.91,50.82,50.85,52000.0,26.4659,26.4867,26.4399,26.4555,52000.0
2014-04-08 12:30:00,50.85,50.86,50.75,50.82,79700.0,26.4555,26.4607,26.4035,26.4399,79700.0
2014-04-08 13:00:00,50.81,50.97,50.8,50.95,39400.0,26.4347,26.5179,26.4295,26.5075,39400.0
2014-04-08 13:30:00,50.95,50.95,50.85,50.89,43000.0,26.5075,26.5075,26.4555,26.4763,43000.0
2014-04-08 14:00:00,50.89,50.89,50.77,50.79,48100.0,26.4763,26.4763,26.4139,26.4243,48100.0
2014-04-08 14:30:00,50.79,50.86,50.78,50.83,70300.0,26.4243,26.4607,26.4191,26.4451,70300.0
2014-04-08 15:00:00,50.82,50.87,50.79,50.87,79200.0,26.4399,26.4659,26.4243,26.4659,79200.0
2014-04-08 15:30:00,50.85,50.92,50.84,50.9,131800.0,26.4555,26.4919,26.4503,26.4815,131800.0
2014-04-09 09:30:00,51.56,51.58,51.28,51.41,337200.0,26.8249,26.8353,26.6792,26.7468,337200.0
2014-04-09 10:00:00,51.42,51.52,51.4,51.49,133900.0,26.752,26.8041,26.7416,26.7885,133900.0
2014-04-09 10:30:00,51.5,51.64,51.49,51.57,151800.0,26.7937,26.8665,26.7885,26.8301,151800.0
2014-04-09 11:00:00,51.55,51.57,51.48,51.48,70900.0,26.8197,26.8301,26.7833,26.7833,70900.0
2014-04-09 11:30:00,51.48,51.53,51.45,51.48,96000.0,26.7833,26.8093,26.7676,26.7833,96000.0
2014-04-09 12:00:00,51.48,51.57,51.45,51.55,126300.0,26.7833,26.8301,26.7676,26.8197,126300.0
2014-04-09 12:30:00,51.55,51.58,51.46,51.5,146500.0,26.8197,26.8353,26.7728,26.7937,146500.0
2014-04-09 13:00:00,51.5,51.52,51.47,51.48,42500.0,26.7937,26.8041,26.7781,26.7833,42500.0
2014-04-09 13:30:00,51.47,51.48,51.41,51.42,37400.0,26.7781,26.7833,26.7468,26.752,37400.0
2014-04-09 14:00:00,51.43,51.78,51.43,51.76,97600.0,26.7572,26.9393,26.7572,26.9289,97600.0
2014-04-09 14:30:00,51.76,51.79,51.65,51.67,105400.0,26.9289,26.9445,26.8717,26.8821,105400.0
2014-04-09 15:00:00,51.67,51.76,51.64,51.74,161600.0,26.8821,26.9289,26.8665,26.9185,161600.0
2014-04-09 15:30:00,51.74,51.84,51.73,51.83,259500.0,26.9185,26.9705,26.9133,26.9653,259500.0
2014-04-10 09:30:00,52.25,52.28,52.15,52.21,298600.0,27.1839,27.1995,27.1318,27.163,298600.0
2014-04-10 10:00:00,52.21,52.27,52.07,52.18,179500.0,27.163,27.1943,27.0902,27.1474,179500.0
2014-04-10 10:30:00,52.19,52.2,52.0,52.0,159400.0,27.1526,27.1578,27.0538,27.0538,159400.0
2014-04-10 11:00:00,51.99,52.1,51.95,52.05,152100.0,27.0486,27.1058,27.0278,27.0798,152100.0
2014-04-10 11:30:00,52.05,52.12,52.01,52.09,97400.0,27.0798,27.1162,27.059,27.1006,97400.0
2014-04-10 12:00:00,52.08,52.11,51.92,51.94,89800.0,27.0954,27.111,27.0122,27.0226,89800.0
2014-04-10 12:30:00,51.94,51.95,51.84,51.84,67900.0,27.0226,27.0278,26.9705,26.9705,67900.0
2014-04-10 13:00:00,51.84,51.89,51.71,51.76,58300.0,26.9705,26.9966,26.9029,26.9289,58300.0
2014-04-10 13:30:00,51.75,51.83,51.73,51.8,79500.0,26.9237,26.9653,26.9133,26.9497,79500.0
2014-04-10 14:00:00,51.8,51.84,51.75,51.76,61900.0,26.9497,26.9705,26.9237,26.9289,61900.0
2014-04-10 14:30:00,51.75,51.78,51.66,51.67,73700.0,26.9237,26.9393,26.8769,26.8821,73700.0
2014-04-10 15:00:00,51.67,51.68,51.53,51.54,131800.0,26.8821,26.8873,26.8093,26.8145,131800.0
2014-04-10 15:30:00,51.53,51.64,51.52,51.55,265900.0,26.8093,26.8665,26.8041,26.8197,265900.0
2014-04-11 09:30:00,51.67,51.74,51.55,51.74,502100.0,26.8821,26.9185,26.8197,26.9185,502100.0
2014-04-11 10:00:00,51.74,51.78,51.56,51.61,125000.0,26.9185,26.9393,26.8249,26.8509,125000.0
2014-04-11 10:30:00,51.61,51.89,51.6,51.78,130900.0,26.8509,26.9966,26.8457,26.9393,130900.0
2014-04-11 11:00:00,51.77,51.91,51.72,51.8,201100.0,26.9341,27.007,26.9081,26.9497,201100.0
2014-04-11 11:30:00,51.78,51.83,51.67,51.76,291700.0,26.9393,26.9653,26.8821,26.9289,291700.0
2014-04-11 12:00:00,51.75,51.81,51.7,51.75,53400.0,26.9237,26.9549,26.8977,26.9237,53400.0
2014-04-11 12:30:00,51.75,51.76,51.66,51.69,43700.0,26.9237,26.9289,26.8769,26.8925,43700.0
2014-04-11 13:00:00,51.69,51.7,51.61,51.62,53900.0,26.8925,26.8977,26.8509,26.8561,53900.0
2014-04-11 13:30:00,51.62,51.7,51.56,51.63,46300.0,26.8561,26.8977,26.8249,26.8613,46300.0
2014-04-11 14:00:00,51.63,51.72,51.59,51.6,69400.0,26.8613,26.9081,26.8405,26.8457,69400.0
2014-04-11 14:30:00,51.6,51.64,51.53,51.63,104500.0,26.8457,26.8665,26.8093,26.8613,104500.0
2014-04-11 15:00:00,51.64,51.74,51.6,51.71,66200.0,26.8665,26.9185,26.8457,26.9029,66200.0
2014-04-11 15:30:00,51.7,51.73,51.61,51.65,216200.0,26.8977,26.9133,26.8509,26.8717,216200.0
2014-04-14 09:30:00,51.73,51.86,51.69,51.86,212200.0,26.9133,26.981,26.8925,26.981,212200.0
2014-04-14 10:00:00,51.87,51.91,51.76,51.82,215900.0,26.9862,27.007,26.9289,26.9601,215900.0
2014-04-14 10:30:00,51.83,51.95,51.73,51.95,136300.0,26.9653,27.0278,26.9133,27.0278,136300.0
2014-04-14 11:00:00,51.96,52.02,51.82,52.01,106600.0,27.033,27.0642,26.9601,27.059,106600.0
2014-04-14 11:30:00,52.01,52.14,52.01,52.06,128700.0,27.059,27.1266,27.059,27.085,128700.0
2014-04-14 12:00:00,52.05,52.08,52.01,52.07,59600.0,27.0798,27.0954,27.059,27.0902,59600.0
2014-04-14 12:30:00,52.07,52.11,52.03,52.07,66700.0,27.0902,27.111,27.0694,27.0902,66700.0
2014-04-14 13:00:00,52.08,52.08,51.94,51.94,31900.0,27.0954,27.0954,27.0226,27.0226,31900.0
2014-04-14 13:30:00,51.94,51.99,51.94,51.94,40200.0,27.0226,27.0486,27.0226,27.0226,40200.0
2014-04-14 14:00:00,51.93,51.97,51.89,51.89,66600.0,27.0174,27.0382,26.9966,26.9966,66600.0
2014-04-14 14:30:00,51.88,51.92,51.85,51.85,61900.0,26.9914,27.0122,26.9758,26.9758,61900.0
2014-04-14 15:00:00,51.85,51.86,51.69,51.78,83700.0,26.9758,26.981,26.8925,26.9393,83700.0
2014-04-14 15:30:00,51.79,52.02,51.77,52.0,159400.0,26.9445,27.0642,26.9341,27.0538,159400.0
2014-04-15 09:30:00,52.09,52.11,52.01,52.05,124100.0,27.1006,27.111,27.059,27.0798,124100.0
2014-04-15 10:00:00,52.05,52.06,51.76,51.8,134100.0,27.0798,27.085,26.9289,26.9497,134100.0
2014-04-15 10:30:00,51.77,51.95,51.69,51.85,142100.0,26.9341,27.0278,26.8925,26.9758,142100.0
2014-04-15 11:00:00,51.82,51.84,51.66,51.78,146800.0,26.9601,26.9705,26.8769,26.9393,146800.0
2014-04-15 11:30:00,51.78,51.8,51.53,51.56,106200.0,26.9393,26.9497,26.8093,26.8249,106200.0
2014-04-15 12:00:00,51.56,51.62,51.5,51.61,51600.0,26.8249,26.8561,26.7937,26.8509,51600.0
2014-04-15 12:30:00,51.6,51.65,51.52,51.53,58400.0,26.8457,26.8717,26.8041,26.8093,58400.0
2014-04-15 13:00:00,51.52,51.61,51.48,51.6,75800.0,26.8041,26.8509,26.7833,26.8457,75800.0
2014-04-15 13:30:00,51.6,51.76,51.57,51.75,90500.0,26.8457,26.9289,26.8301,26.9237,90500.0
2014-04-15 14:00:00,51.75,51.84,51.72,51.76,47000.0,26.9237,26.9705,26.9081,26.9289,47000.0
2014-04-15 14:30:00,51.76,51.96,51.76,51.9,72100.0,26.9289,27.033,26.9289,27.0018,72100.0
2014-04-15 15:00:00,51.9,51.98,51.88,51.93,74300.0,27.0018,27.0434,26.9914,27.0174,74300.0
2014-04-15 15:30:00,51.93,52.01,51.88,51.98,322600.0,27.0174,27.059,26.9914,27.0434,322600.0
2014-04-16 09:30:00,52.17,52.17,51.85,51.91,137900.0,27.1422,27.1422,26.9758,27.007,137900.0
2014-04-16 10:00:00,51.88,51.89,51.71,51.77,77600.0,26.9914,26.9966,26.9029,26.9341,77600.0
2014-04-16 10:30:00,51.78,51.9,51.78,51.78,71200.0,26.9393,27.0018,26.9393,26.9393,71200.0
2014-04-16 11:00:00,51.78,51.95,51.72,51.94,75300.0,26.9393,27.0278,26.9081,27.0226,75300.0
2014-04-16 11:30:00,51.95,51.97,51.9,51.94,81400.0,27.0278,27.0382,27.0018,27.0226,81400.0
2014-04-16 12:00:00,51.93,51.98,51.91,51.92,69700.0,27.0174,27.0434,27.007,27.0122,69700.0
2014-04-16 12:30:00,51.93,51.94,51.85,51.86,50200.0,27.0174,27.0226,26.9758,26.981,50200.0
2014-04-16 13:00:00,51.85,51.87,51.75,51.8,78000.0,26.9758,26.9862,26.9237,26.9497,78000.0
2014-04-16 13:30:00,51.8,51.81,51.74,51.81,55400.0,26.9497,26.9549,26.9185,26.9549,55400.0
2014-04-16 14:00:00,51.82,51.83,51.76,51.82,59300.0,26.9601,26.9653,26.9289,26.9601,59300.0
2014-04-16 14:30:00,51.82,51.9,51.79,51.9,98100.0,26.9601,27.0018,26.9445,27.0018,98100.0
2014-04-16 15:00:00,51.91,51.91,51.85,51.9,111900.0,27.007,27.007,26.9758,27.0018,111900.0
2014-04-16 15:30:00,51.9,51.95,51.88,51.95,191500.0,27.0018,27.0278,26.9914,27.0278,191500.0
2014-04-17 09:30:00,51.92,52.04,51.87,52.04,129300.0,27.0122,27.0746,26.9862,27.0746,129300.0
2014-04-17 10:00:00,52.03,52.14,51.96,52.14,205900.0,27.0694,27.1266,27.033,27.1266,205900.0
2014-04-17 10:30:00,52.14,52.15,52.02,52.11,90800.0,27.1266,27.1318,27.0642,27.111,90800.0
2014-04-17 11:00:00,52.12,52.15,52.0,52.04,80700.0,27.1162,27.1318,27.0538,27.0746,80700.0
2014-04-17 11:30:00,52.05,52.06,51.98,52.03,79200.0,27.0798,27.085,27.0434,27.0694,79200.0
2014-04-17 12:00:00,52.03,52.05,51.95,52.03,66800.0,27.0694,27.0798,27.0278,27.0694,66800.0
2014-04-17 12:30:00,52.03,52.04,51.98,52.03,37600.0,27.0694,27.0746,27.0434,27.0694,37600.0
2014-04-17 13:00:00,52.02,52.15,52.01,52.11,50900.0,27.0642,27.1318,27.059,27.111,50900.0
2014-04-17 13:30:00,52.12,52.18,52.1,52.18,28700.0,27.1162,27.1474,27.1058,27.1474,28700.0
2014-04-17 14:00:00,52.17,52.19,52.16,52.18,42600.0,27.1422,27.1526,27.137,27.1474,42600.0
2014-04-17 14:30:00,52.17,52.19,52.11,52.12,61200.0,27.1422,27.1526,27.111,27.1162,61200.0
2014-04-17 15:00:00,52.12,52.21,52.1,52.18,49100.0,27.1162,27.163,27.1058,27.1474,49100.0
2014-04-17 15:30:00,52.18,52.19,52.13,52.16,158400.0,27.1474,27.1526,27.1214,27.137,158400.0
2014-04-21 09:30:00,52.16,52.24,52.12,52.15,87600.0,27.137,27.1787,27.1162,27.1318,87600.0
2014-04-21 10:00:00,52.16,52.17,52.05,52.09,51900.0,27.137,27.1422,27.0798,27.1006,51900.0
2014-04-21 10:30:00,52.08,52.08,51.97,52.0,112200.0,27.0954,27.0954,27.0382,27.0538,112200.0
2014-04-21 11:00:00,52.01,52.09,51.99,52.08,76300.0,27.059,27.1006,27.0486,27.0954,76300.0
2014-04-21 11:30:00,52.08,52.12,52.08,52.12,34600.0,27.0954,27.1162,27.0954,27.1162,34600.0
2014-04-21 12:00:00,52.12,52.12,52.04,52.07,62900.0,27.1162,27.1162,27.0746,27.0902,62900.0
2014-04-21 12:30:00,52.07,52.13,52.05,52.11,105100.0,27.0902,27.1214,27.0798,27.111,105100.0
2014-04-21 13:00:00,52.1,52.15,52.1,52.13,28700.0,27.1058,27.1318,27.1058,27.1214,28700.0
2014-04-21 13:30:00,52.14,52.15,52.12,52.14,35600.0,27.1266,27.1318,27.1162,27.1266,35600.0
2014-04-21 14:00:00,52.14,52.16,52.09,52.1,49400.0,27.1266,27.137,27.1006,27.1058,49400.0
2014-04-21 14:30:00,52.11,52.13,52.08,52.11,72900.0,27.111,27.1214,27.0954,27.111,72900.0
2014-04-21 15:00:00,52.11,52.16,52.08,52.1,159800.0,27.111,27.137,27.0954,27.1058,159800.0
2014-04-21 15:30:00,52.09,52.11,52.06,52.09,321000.0,27.1006,27.111,27.085,27.1006,321000.0
2014-04-22 09:30:00,52.1,52.17,52.03,52.16,183100.0,27.1058,27.1422,27.0694,27.137,183100.0
2014-04-22 10:00:00,52.16,52.21,52.02,52.04,205800.0,27.137,27.163,27.0642,27.0746,205800.0
2014-04-22 10:30:00,52.04,52.07,51.96,51.96,125100.0,27.0746,27.0902,27.033,27.033,125100.0
2014-04-22 11:00:00,51.96,52.01,51.86,51.91,110800.0,27.033,27.059,26.981,27.007,110800.0
2014-04-22 11:30:00,51.93,52.0,51.85,52.0,67100.0,27.0174,27.0538,26.9758,27.0538,67100.0
2014-04-22 12:00:00,52.0,52.04,51.97,52.01,71000.0,27.0538,27.0746,27.0382,27.059,71000.0
2014-04-22 12:30:00,52.01,52.02,51.98,51.98,122600.0,27.059,27.0642,27.0434,27.0434,122600.0
2014-04-22 13:00:00,51.98,52.01,51.94,51.96,90800.0,27.0434,27.059,27.0226,27.033,90800.0
2014-04-22 13:30:00,51.96,52.0,51.94,51.94,62800.0,27.033,27.0538,27.0226,27.0226,62800.0
2014-04-22 14:00:00,51.95,51.95,51.87,51.9,82200.0,27.0278,27.0278,26.9862,27.0018,82200.0
2014-04-22 14:30:00,51.89,51.97,51.89,51.95,105200.0,26.9966,27.0382,26.9966,27.0278,105200.0
2014-04-22 15:00:00,51.95,51.96,51.91,51.91,100600.0,27.0278,27.033,27.007,27.007,100600.0
2014-04-22 15:30:00,51.91,51.93,51.83,51.84,188800.0,27.007,27.0174,26.9653,26.9705,188800.0
2014-04-23 09:30:00,51.3,51.51,51.3,51.49,266900.0,26.6896,26.7989,26.6896,26.7885,266900.0
2014-04-23 10:00:00,51.5,51.56,51.37,51.45,211700.0,26.7937,26.8249,26.726,26.7676,211700.0
2014-04-23 10:30:00,51.46,51.54,51.42,51.47,194200.0,26.7728,26.8145,26.752,26.7781,194200.0
2014-04-23 11:00:00,51.48,51.54,51.35,51.4,144200.0,26.7833,26.8145,26.7156,26.7416,144200.0
2014-04-23 11:30:00,51.39,51.46,51.38,51.44,68600.0,26.7364,26.7728,26.7312,26.7624,68600.0
2014-04-23 12:00:00,51.45,51.45,51.36,51.38,98500.0,26.7676,26.7676,26.7208,26.7312,98500.0
2014-04-23 12:30:00,51.38,51.46,51.36,51.43,71800.0,26.7312,26.7728,26.7208,26.7572,71800.0
2014-04-23 13:00:00,51.43,51.45,51.36,51.37,119500.0,26.7572,26.7676,26.7208,26.726,119500.0
2014-04-23 13:30:00,51.37,51.38,51.31,51.32,95600.0,26.726,26.7312,26.6948,26.7,95600.0
2014-04-23 14:00:00,51.33,51.34,51.28,51.33,144800.0,26.7052,26.7104,26.6792,26.7052,144800.0
2014-04-23 14:30:00,51.33,51.39,51.29,51.37,152300.0,26.7052,26.7364,26.6844,26.726,152300.0
2014-04-23 15:00:00,51.38,51.42,51.36,51.39,216800.0,26.7312,26.752,26.7208,26.7364,216800.0
2014-04-23 15:30:00,51.39,51.42,51.32,51.35,427500.0,26.7364,26.752,26.7,26.7156,427500.0
2014-04-24 09:30:00,51.65,51.67,51.45,51.57,218700.0,26.8717,26.8821,26.7676,26.8301,218700.0
2014-04-24 10:00:00,51.56,51.66,51.47,51.59,105500.0,26.8249,26.8769,26.7781,26.8405,105500.0
2014-04-24 10:30:00,51.59,51.62,51.53,51.57,90300.0,26.8405,26.8561,26.8093,26.8301,90300.0
2014-04-24 11:00:00,51.57,51.63,51.53,51.56,82900.0,26.8301,26.8613,26.8093,26.8249,82900.0
2014-04-24 11:30:00,51.56,51.69,51.53,51.68,68700.0,26.8249,26.8925,26.8093,26.8873,68700.0
2014-04-24 12:00:00,51.71,51.75,51.66,51.67,44500.0,26.9029,26.9237,26.8769,26.8821,44500.0
2014-04-24 12:30:00,51.67,51.73,51.66,51.73,146400.0,26.8821,26.9133,26.8769,26.9133,146400.0
2014-04-24 13:00:00,51.73,51.78,51.73,51.77,49100.0,26.9133,26.9393,26.9133,26.9341,49100.0
2014-04-24 13:30:00,51.77,51.77,51.59,51.59,84600.0,26.9341,26.9341,26.8405,26.8405,84600.0
2014-04-24 14:00:00,51.6,51.66,51.59,51.64,47300.0,26.8457,26.8769,26.8405,26.8665,47300.0
2014-04-24 14:30:00,51.64,51.67,51.6,51.63,56800.0,26.8665,26.8821,26.8457,26.8613,56800.0
2014-04-24 15:00:00,51.63,51.68,51.62,51.65,71100.0,26.8613,26.8873,26.8561,26.8717,71100.0
2014-04-24 15:30:00,51.65,51.68,51.62,51.65,162500.0,26.8717,26.8873,26.8561,26.8717,162500.0
2014-04-25 09:30:00,50.67,50.76,50.52,50.59,307100.0,26.3618,26.4087,26.2838,26.3202,307100.0
2014-04-25 10:00:00,50.58,50.68,50.54,50.62,306300.0,26.315,26.367,26.2942,26.3358,306300.0
2014-04-25 10:30:00,50.61,50.7,50.51,50.55,446500.0,26.3306,26.3774,26.2786,26.2994,446500.0
2014-04-25 11:00:00,50.55,50.66,50.43,50.64,152400.0,26.2994,26.3566,26.237,26.3462,152400.0
2014-04-25 11:30:00,50.63,50.84,50.62,50.8,117500.0,26.341,26.4503,26.3358,26.4295,117500.0
2014-04-25 12:00:00,50.8,50.86,50.79,50.85,57300.0,26.4295,26.4607,26.4243,26.4555,57300.0
2014-04-25 12:30:00,50.85,50.91,50.8,50.84,84400.0,26.4555,26.4867,26.4295,26.4503,84400.0
2014-04-25 13:00:00,50.85,50.9,50.79,50.9,79600.0,26.4555,26.4815,26.4243,26.4815,79600.0
2014-04-25 13:30:00,50.89,50.91,50.85,50.9,54000.0,26.4763,26.4867,26.4555,26.4815,54000.0
2014-04-25 14:00:00,50.89,50.89,50.76,50.79,80000.0,26.4763,26.4763,26.4087,26.4243,80000.0
2014-04-25 14:30:00,50.78,50.8,50.74,50.74,71300.0,26.4191,26.4295,26.3983,26.3983,71300.0
2014-04-25 15:00:00,50.74,50.81,50.7,50.81,94400.0,26.3983,26.4347,26.3774,26.4347,94400.0
2014-04-25 15:30:00,50.8,50.92,50.8,50.84,213200.0,26.4295,26.4919,26.4295,26.4503,213200.0
2014-04-28 09:30:00,50.89,50.94,50.78,50.84,144600.0,26.4763,26.5023,26.4191,26.4503,144600.0
2014-04-28 10:00:00,50.84,50.98,50.78,50.89,96400.0,26.4503,26.5231,26.4191,26.4763,96400.0
2014-04-28 10:30:00,50.89,50.94,50.74,50.75,116100.0,26.4763,26.5023,26.3983,26.4035,116100.0
2014-04-28 11:00:00,50.75,50.79,50.6,50.6,102200.0,26.4035,26.4243,26.3254,26.3254,102200.0
2014-04-28 11:30:00,50.62,50.75,50.56,50.62,124800.0,26.3358,26.4035,26.3046,26.3358,124800.0
2014-04-28 12:00:00,50.6,50.71,50.6,50.68,49900.0,26.3254,26.3826,26.3254,26.367,49900.0
2014-04-28 12:30:00,50.68,50.69,50.58,50.59,46400.0,26.367,26.3722,26.315,26.3202,46400.0
2014-04-28 13:00:00,50.59,50.62,50.47,50.5,121800.0,26.3202,26.3358,26.2578,26.2734,121800.0
2014-04-28 13:30:00,50.5,50.56,50.45,50.5,51800.0,26.2734,26.3046,26.2474,26.2734,51800.0
2014-04-28 14:00:00,50.51,50.66,50.46,50.64,116100.0,26.2786,26.3566,26.2526,26.3462,116100.0
2014-04-28 14:30:00,50.64,50.72,50.63,50.65,63400.0,26.3462,26.3879,26.341,26.3514,63400.0
2014-04-28 15:00:00,50.65,50.8,50.64,50.79,95100.0,26.3514,26.4295,26.3462,26.4243,95100.0
2014-04-28 15:30:00,50.79,50.82,50.7,50.71,179700.0,26.4243,26.4399,26.3774,26.3826,179700.0
2014-04-29 09:30:00,51.31,51.48,51.23,51.42,171300.0,26.6948,26.7833,26.6532,26.752,171300.0
2014-04-29 10:00:00,51.42,51.42,51.18,51.21,91100.0,26.752,26.752,26.6272,26.6428,91100.0
2014-04-29 10:30:00,51.21,51.42,51.21,51.35,191100.0,26.6428,26.752,26.6428,26.7156,191100.0
2014-04-29 11:00:00,51.35,51.45,51.28,51.41,84100.0,26.7156,26.7676,26.6792,26.7468,84100.0
2014-04-29 11:30:00,51.41,51.53,51.4,51.47,123900.0,26.7468,26.8093,26.7416,26.7781,123900.0
2014-04-29 12:00:00,51.47,51.48,51.41,51.43,30800.0,26.7781,26.7833,26.7468,26.7572,30800.0
2014-04-29 12:30:00,51.44,51.5,51.42,51.48,44800.0,26.7624,26.7937,26.752,26.7833,44800.0
2014-04-29 13:00:00,51.48,51.54,51.48,51.54,46900.0,26.7833,26.8145,26.7833,26.8145,46900.0
2014-04-29 13:30:00,51.53,51.57,51.49,51.52,61900.0,26.8093,26.8301,26.7885,26.8041,61900.0
2014-04-29 14:00:00,51.52,51.57,51.5,51.54,54200.0,26.8041,26.8301,26.7937,26.8145,54200.0
2014-04-29 14:30:00,51.54,51.55,51.49,51.49,129700.0,26.8145,26.8197,26.7885,26.7885,129700.0
2014-04-29 15:00:00,51.49,51.6,51.49,51.52,121300.0,26.7885,26.8457,26.7885,26.8041,121300.0
2014-04-29 15:30:00,51.52,51.55,51.5,51.51,108300.0,26.8041,26.8197,26.7937,26.7989,108300.0
2014-04-30 09:30:00,51.12,51.24,51.12,51.2,260400.0,26.596,26.6584,26.596,26.6376,260400.0
2014-04-30 10:00:00,51.2,51.2,51.1,51.16,163900.0,26.6376,26.6376,26.5856,26.6168,163900.0
2014-04-30 10:30:00,51.18,51.2,51.12,51.14,128200.0,26.6272,26.6376,26.596,26.6064,128200.0
2014-04-30 11:00:00,51.13,51.2,51.11,51.19,147300.0,26.6012,26.6376,26.5908,26.6324,147300.0
2014-04-30 11:30:00,51.19,51.23,51.09,51.21,85600.0,26.6324,26.6532,26.5803,26.6428,85600.0
2014-04-30 12:00:00,51.22,51.24,51.19,51.2,46600.0,26.648,26.6584,26.6324,26.6376,46600.0
2014-04-30 12:30:00,51.2,51.2,51.15,51.15,26000.0,26.6376,26.6376,26.6116,26.6116,26000.0
2014-04-30 13:00:00,51.15,51.17,51.13,51.17,47100.0,26.6116,26.622,26.6012,26.622,47100.0
2014-04-30 13:30:00,51.16,51.18,51.15,51.17,34500.0,26.6168,26.6272,26.6116,26.622,34500.0
2014-04-30 14:00:00,51.18,51.26,51.16,51.24,42300.0,26.6272,26.6688,26.6168,26.6584,42300.0
2014-04-30 14:30:00,51.25,51.38,51.25,51.32,89200.0,26.6636,26.7312,26.6636,26.7,89200.0
2014-04-30 15:00:00,51.32,51.34,51.24,51.29,101400.0,26.7,26.7104,26.6584,26.6844,101400.0
2014-04-30 15:30:00,51.3,51.32,51.25,51.3,147400.0,26.6896,26.7,26.6636,26.6896,147400.0
2014-05-01 09:30:00,51.54,51.55,51.39,51.4,234100.0,26.8145,26.8197,26.7364,26.7416,234100.0
2014-05-01 10:00:00,51.41,51.46,51.35,51.39,86700.0,26.7468,26.7728,26.7156,26.7364,86700.0
2014-05-01 10:30:00,51.39,51.42,51.37,51.41,59500.0,26.7364,26.752,26.726,26.7468,59500.0
2014-05-01 11:00:00,51.41,51.46,51.37,51.44,101400.0,26.7468,26.7728,26.726,26.7624,101400.0
2014-05-01 11:30:00,51.43,51.46,51.34,51.34,130600.0,26.7572,26.7728,26.7104,26.7104,130600.0
2014-05-01 12:00:00,51.34,51.35,51.3,51.33,39200.0,26.7104,26.7156,26.6896,26.7052,39200.0
2014-05-01 12:30:00,51.33,51.36,51.31,51.33,61100.0,26.7052,26.7208,26.6948,26.7052,61100.0
2014-05-01 13:00:00,51.34,51.35,51.3,51.31,48800.0,26.7104,26.7156,26.6896,26.6948,48800.0
2014-05-01 13:30:00,51.3,51.34,51.27,51.3,53000.0,26.6896,26.7104,26.674,26.6896,53000.0
2014-05-01 14:00:00,51.3,51.38,51.27,51.37,100000.0,26.6896,26.7312,26.674,26.726,100000.0
2014-05-01 14:30:00,51.37,51.38,51.24,51.3,85200.0,26.726,26.7312,26.6584,26.6896,85200.0
2014-05-01 15:00:00,51.3,51.35,51.28,51.29,69400.0,26.6896,26.7156,26.6792,26.6844,69400.0
2014-05-01 15:30:00,51.29,51.32,51.25,51.28,191700.0,26.6844,26.7,26.6636,26.6792,191700.0
2014-05-02 09:30:00,51.08,51.28,51.07,51.14,257500.0,26.5751,26.6792,26.5699,26.6064,257500.0
2014-05-02 10:00:00,51.14,51.35,51.13,51.3,131100.0,26.6064,26.7156,26.6012,26.6896,131100.0
2014-05-02 10:30:00,51.29,51.32,51.14,51.18,97500.0,26.6844,26.7,26.6064,26.6272,97500.0
2014-05-02 11:00:00,51.18,51.27,51.01,51.02,80400.0,26.6272,26.674,26.5387,26.5439,80400.0
2014-05-02 11:30:00,51.05,51.19,51.05,51.18,65900.0,26.5595,26.6324,26.5595,26.6272,65900.0
2014-05-02 12:00:00,51.19,51.2,51.12,51.12,33700.0,26.6324,26.6376,26.596,26.596,33700.0
2014-05-02 12:30:00,51.12,51.17,51.12,51.16,22800.0,26.596,26.622,26.596,26.6168,22800.0
2014-05-02 13:00:00,51.16,51.16,51.1,51.11,34500.0,26.6168,26.6168,26.5856,26.5908,34500.0
2014-05-02 13:30:00,51.11,51.12,51.09,51.1,51800.0,26.5908,26.596,26.5803,26.5856,51800.0
2014-05-02 14:00:00,51.09,51.1,51.03,51.1,51200.0,26.5803,26.5856,26.5491,26.5856,51200.0
2014-05-02 14:30:00,51.1,51.16,51.09,51.15,58000.0,26.5856,26.6168,26.5803,26.6116,58000.0
2014-05-02 15:00:00,51.14,51.18,51.11,51.13,79100.0,26.6064,26.6272,26.5908,26.6012,79100.0
2014-05-02 15:30:00,51.13,51.13,51.07,51.08,132300.0,26.6012,26.6012,26.5699,26.5751,132300.0
2014-05-05 09:30:00,50.71,50.74,50.48,50.52,198100.0,26.3826,26.3983,26.263,26.2838,198100.0
2014-05-05 10:00:00,50.53,50.65,50.51,50.61,107800.0,26.289,26.3514,26.2786,26.3306,107800.0
2014-05-05 10:30:00,50.62,50.65,50.56,50.62,84000.0,26.3358,26.3514,26.3046,26.3358,84000.0
2014-05-05 11:00:00,50.62,50.73,50.58,50.68,112400.0,26.3358,26.3931,26.315,26.367,112400.0
2014-05-05 11:30:00,50.68,50.72,50.66,50.69,48000.0,26.367,26.3879,26.3566,26.3722,48000.0
2014-05-05 12:00:00,50.69,50.7,50.62,50.63,32800.0,26.3722,26.3774,26.3358,26.341,32800.0
2014-05-05 12:30:00,50.64,50.72,50.62,50.69,27800.0,26.3462,26.3879,26.3358,26.3722,27800.0
2014-05-05 13:00:00,50.69,50.73,50.68,50.7,24200.0,26.3722,26.3931,26.367,26.3774,24200.0
2014-05-05 13:30:00,50.69,50.72,50.68,50.68,15900.0,26.3722,26.3879,26.367,26.367,15900.0
2014-05-05 14:00:00,50.68,50.7,50.63,50.69,48600.0,26.367,26.3774,26.341,26.3722,48600.0
2014-05-05 14:30:00,50.7,50.8,50.68,50.77,51600.0,26.3774,26.4295,26.367,26.4139,51600.0
2014-05-05 15:00:00,50.78,50.8,50.73,50.8,67000.0,26.4191,26.4295,26.3931,26.4295,67000.0
2014-05-05 15:30:00,50.81,50.86,50.79,50.85,129700.0,26.4347,26.4607,26.4243,26.4555,129700.0
2014-05-06 09:30:00,51.52,51.53,51.39,51.51,262300.0,26.8041,26.8093,26.7364,26.7989,262300.0
2014-05-06 10:00:00,51.51,51.6,51.43,51.6,212000.0,26.7989,26.8457,26.7572,26.8457,212000.0
2014-05-06 10:30:00,51.59,51.62,51.43,51.44,123700.0,26.8405,26.8561,26.7572,26.7624,123700.0
2014-05-06 11:00:00,51.43,51.44,51.36,51.37,113200.0,26.7572,26.7624,26.7208,26.726,113200.0
2014-05-06 11:30:00,51.36,51.39,51.32,51.37,67500.0,26.7208,26.7364,26.7,26.726,67500.0
2014-05-06 12:00:00,51.37,51.37,51.27,51.3,62800.0,26.726,26.726,26.674,26.6896,62800.0
2014-05-06 12:30:00,51.29,51.35,51.29,51.33,54200.0,26.6844,26.7156,26.6844,26.7052,54200.0
2014-05-06 13:00:00,51.34,51.43,51.32,51.38,75500.0,26.7104,26.7572,26.7,26.7312,75500.0
2014-05-06 13:30:00,51.39,51.39,51.3,51.36,120400.0,26.7364,26.7364,26.6896,26.7208,120400.0
2014-05-06 14:00:00,51.35,51.45,51.33,51.37,121700.0,26.7156,26.7676,26.7052,26.726,121700.0
2014-05-06 14:30:00,51.36,51.36,51.26,51.26,119200.0,26.7208,26.7208,26.6688,26.6688,119200.0
2014-05-06 15:00:00,51.26,51.29,51.22,51.24,115900.0,26.6688,26.6844,26.648,26.6584,115900.0
2014-05-06 15:30:00,51.24,51.29,51.2,51.24,241300.0,26.6584,26.6844,26.6376,26.6584,241300.0
2014-05-07 09:30:00,50.58,50.72,50.5,50.67,268700.0,26.315,26.3879,26.2734,26.3618,268700.0
2014-05-07 10:00:00,50.66,50.75,50.5,50.59,176300.0,26.3566,26.4035,26.2734,26.3202,176300.0
2014-05-07 10:30:00,50.57,50.7,50.56,50.57,110900.0,26.3098,26.3774,26.3046,26.3098,110900.0
2014-05-07 11:00:00,50.58,50.63,50.53,50.59,92700.0,26.315,26.341,26.289,26.3202,92700.0
2014-05-07 11:30:00,50.6,50.77,50.57,50.72,97400.0,26.3254,26.4139,26.3098,26.3879,97400.0
2014-05-07 12:00:00,50.71,50.78,50.68,50.73,66700.0,26.3826,26.4191,26.367,26.3931,66700.0
2014-05-07 12:30:00,50.73,50.74,50.67,50.71,49100.0,26.3931,26.3983,26.3618,26.3826,49100.0
2014-05-07 13:00:00,50.71,50.76,50.7,50.74,54800.0,26.3826,26.4087,26.3774,26.3983,54800.0
2014-05-07 13:30:00,50.74,50.76,50.67,50.68,66400.0,26.3983,26.4087,26.3618,26.367,66400.0
2014-05-07 14:00:00,50.68,50.77,50.64,50.76,63700.0,26.367,26.4139,26.3462,26.4087,63700.0
2014-05-07 14:30:00,50.76,50.77,50.67,50.7,77000.0,26.4087,26.4139,26.3618,26.3774,77000.0
2014-05-07 15:00:00,50.7,50.75,50.66,50.73,82400.0,26.3774,26.4035,26.3566,26.3931,82400.0
2014-05-07 15:30:00,50.74,50.81,50.72,50.79,167100.0,26.3983,26.4347,26.3879,26.4243,167100.0
2014-05-08 09:30:00,50.21,50.53,50.18,50.49,403400.0,26.1225,26.289,26.1069,26.2682,403400.0
2014-05-08 10:00:00,50.5,50.51,50.23,50.23,212400.0,26.2734,26.2786,26.1329,26.1329,212400.0
2014-05-08 10:30:00,50.23,50.36,50.18,50.35,197100.0,26.1329,26.2006,26.1069,26.1954,197100.0
2014-05-08 11:00:00,50.35,50.48,50.34,50.35,153300.0,26.1954,26.263,26.1902,26.1954,153300.0
2014-05-08 11:30:00,50.36,50.48,50.34,50.45,101000.0,26.2006,26.263,26.1902,26.2474,101000.0
2014-05-08 12:00:00,50.44,50.5,50.43,50.5,99700.0,26.2422,26.2734,26.237,26.2734,99700.0
2014-05-08 12:30:00,50.5,50.5,50.42,50.44,78400.0,26.2734,26.2734,26.2318,26.2422,78400.0
2014-05-08 13:00:00,50.45,50.46,50.4,50.44,71300.0,26.2474,26.2526,26.2214,26.2422,71300.0
2014-05-08 13:30:00,50.44,50.46,50.41,50.45,83100.0,26.2422,26.2526,26.2266,26.2474,83100.0
2014-05-08 14:00:00,50.45,50.46,50.32,50.35,129400.0,26.2474,26.2526,26.1797,26.1954,129400.0
2014-05-08 14:30:00,50.35,50.35,50.27,50.28,96900.0,26.1954,26.1954,26.1537,26.1589,96900.0
2014-05-08 15:00:00,50.27,50.36,50.23,50.35,168500.0,26.1537,26.2006,26.1329,26.1954,168500.0
2014-05-08 15:30:00,50.34,50.37,50.28,50.29,306800.0,26.1902,26.2058,26.1589,26.1641,306800.0
2014-05-09 09:30:00,50.29,50.3,50.16,50.24,165500.0,26.1641,26.1693,26.0965,26.1381,165500.0
2014-05-09 10:00:00,50.24,50.29,50.16,50.23,169800.0,26.1381,26.1641,26.0965,26.1329,169800.0
2014-05-09 10:30:00,50.23,50.26,50.13,50.21,106400.0,26.1329,26.1485,26.0809,26.1225,106400.0
2014-05-09 11:00:00,50.21,50.31,50.21,50.31,163700.0,26.1225,26.1745,26.1225,26.1745,163700.0
2014-05-09 11:30:00,50.32,50.38,50.29,50.35,51300.0,26.1797,26.211,26.1641,26.1954,51300.0
2014-05-09 12:00:00,50.35,50.39,50.33,50.34,24800.0,26.1954,26.2162,26.1849,26.1902,24800.0
2014-05-09 12:30:00,50.34,50.42,50.32,50.4,54200.0,26.1902,26.2318,26.1797,26.2214,54200.0
2014-05-09 13:00:00,50.4,50.4,50.33,50.34,30000.0,26.2214,26.2214,26.1849,26.1902,30000.0
2014-05-09 13:30:00,50.33,50.34,50.26,50.26,31400.0,26.1849,26.1902,26.1485,26.1485,31400.0
2014-05-09 14:00:00,50.26,50.29,50.24,50.24,41800.0,26.1485,26.1641,26.1381,26.1381,41800.0
2014-05-09 14:30:00,50.24,50.28,50.23,50.27,40600.0,26.1381,26.1589,26.1329,26.1537,40600.0
2014-05-09 15:00:00,50.27,50.31,50.25,50.3,99500.0,26.1537,26.1745,26.1433,26.1693,99500.0
2014-05-09 15:30:00,50.3,50.33,50.29,50.31,120600.0,26.1693,26.1849,26.1641,26.1745,120600.0
2014-05-12 09:30:00,51.21,51.26,51.09,51.24,300700.0,26.6428,26.6688,26.5803,26.6584,300700.0
2014-05-12 10:00:00,51.25,51.27,51.19,51.23,120700.0,26.6636,26.674,26.6324,26.6532,120700.0
2014-05-12 10:30:00,51.23,51.37,51.22,51.22,130300.0,26.6532,26.726,26.648,26.648,130300.0
2014-05-12 11:00:00,51.22,51.28,51.2,51.28,63300.0,26.648,26.6792,26.6376,26.6792,63300.0
2014-05-12 11:30:00,51.28,51.33,51.21,51.3,87900.0,26.6792,26.7052,26.6428,26.6896,87900.0
2014-05-12 12:00:00,51.3,51.3,51.23,51.23,43400.0,26.6896,26.6896,26.6532,26.6532,43400.0
2014-05-12 12:30:00,51.23,51.23,51.16,51.18,36900.0,26.6532,26.6532,26.6168,26.6272,36900.0
2014-05-12 13:00:00,51.17,51.21,51.17,51.19,31300.0,26.622,26.6428,26.622,26.6324,31300.0
2014-05-12 13:30:00,51.18,51.23,51.18,51.21,36600.0,26.6272,26.6532,26.6272,26.6428,36600.0
2014-05-12 14:00:00,51.21,51.21,51.14,51.15,48600.0,26.6428,26.6428,26.6064,26.6116,48600.0
2014-05-12 14:30:00,51.15,51.25,51.15,51.24,74300.0,26.6116,26.6636,26.6116,26.6584,74300.0
2014-05-12 15:00:00,51.23,51.25,51.21,51.23,71500.0,26.6532,26.6636,26.6428,26.6532,71500.0
2014-05-12 15:30:00,51.22,51.32,51.21,51.3,254800.0,26.648,26.7,26.6428,26.6896,254800.0
2014-05-13 09:30:00,51.41,51.41,51.25,51.28,99800.0,26.7468,26.7468,26.6636,26.6792,99800.0
2014-05-13 10:00:00,51.29,51.41,51.28,51.38,123900.0,26.6844,26.7468,26.6792,26.7312,123900.0
2014-05-13 10:30:00,51.4,51.47,51.36,51.42,151800.0,26.7416,26.7781,26.7208,26.752,151800.0
2014-05-13 11:00:00,51.43,51.47,51.35,51.43,97500.0,26.7572,26.7781,26.7156,26.7572,97500.0
2014-05-13 11:30:00,51.43,51.5,51.42,51.45,69600.0,26.7572,26.7937,26.752,26.7676,69600.0
2014-05-13 12:00:00,51.45,51.49,51.42,51.45,62700.0,26.7676,26.7885,26.752,26.7676,62700.0
2014-05-13 12:30:00,51.44,51.44,51.38,51.38,37800.0,26.7624,26.7624,26.7312,26.7312,37800.0
2014-05-13 13:00:00,51.37,51.39,51.35,51.38,54100.0,26.726,26.7364,26.7156,26.7312,54100.0
2014-05-13 13:30:00,51.38,51.41,51.36,51.39,42300.0,26.7312,26.7468,26.7208,26.7364,42300.0
2014-05-13 14:00:00,51.4,51.43,51.38,51.41,36800.0,26.7416,26.7572,26.7312,26.7468,36800.0
2014-05-13 14:30:00,51.42,51.44,51.38,51.41,63000.0,26.752,26.7624,26.7312,26.7468,63000.0
2014-05-13 15:00:00,51.41,51.42,51.37,51.4,74500.0,26.7468,26.752,26.726,26.7416,74500.0
2014-05-13 15:30:00,51.41,51.41,51.37,51.37,91500.0,26.7468,26.7468,26.726,26.726,91500.0
2014-05-14 09:30:00,51.63,51.74,51.6,51.73,152100.0,26.8613,26.9185,26.8457,26.9133,152100.0
2014-05-14 10:00:00,51.73,51.8,51.72,51.73,142800.0,26.9133,26.9497,26.9081,26.9133,142800.0
2014-05-14 10:30:00,51.73,51.8,51.7,51.79,69800.0,26.9133,26.9497,26.8977,26.9445,69800.0
2014-05-14 11:00:00,51.8,51.82,51.71,51.78,65300.0,26.9497,26.9601,26.9029,26.9393,65300.0
2014-05-14 11:30:00,51.76,51.85,51.74,51.84,63000.0,26.9289,26.9758,26.9185,26.9705,63000.0
2014-05-14 12:00:00,51.84,51.84,51.76,51.76,23500.0,26.9705,26.9705,26.9289,26.9289,23500.0
2014-05-14 12:30:00,51.77,51.79,51.75,51.76,32700.0,26.9341,26.9445,26.9237,26.9289,32700.0
2014-05-14 13:00:00,51.76,51.77,51.73,51.77,51600.0,26.9289,26.9341,26.9133,26.9341,51600.0
2014-05-14 13:30:00,51.76,51.78,51.75,51.77,21100.0,26.9289,26.9393,26.9237,26.9341,21100.0
2014-05-14 14:00:00,51.77,51.8,51.76,51.78,32300.0,26.9341,26.9497,26.9289,26.9393,32300.0
2014-05-14 14:30:00,51.79,51.8,51.75,51.76,51600.0,26.9445,26.9497,26.9237,26.9289,51600.0
2014-05-14 15:00:00,51.75,51.77,51.71,51.74,68500.0,26.9237,26.9341,26.9029,26.9185,68500.0
2014-05-14 15:30:00,51.73,51.73,51.59,51.63,262200.0,26.9133,26.9133,26.8405,26.8613,262200.0
2014-05-15 09:30:00,52.53,52.56,52.26,52.39,347100.0,27.3295,27.3451,27.1891,27.2567,347100.0
2014-05-15 10:00:00,52.39,52.46,52.3,52.46,309800.0,27.2567,27.2931,27.2099,27.2931,309800.0
2014-05-15 10:30:00,52.47,52.57,52.46,52.51,194000.0,27.2983,27.3503,27.2931,27.3191,194000.0
2014-05-15 11:00:00,52.51,52.57,52.46,52.49,209100.0,27.3191,27.3503,27.2931,27.3087,209100.0
2014-05-15 11:30:00,52.49,52.51,52.31,52.32,131400.0,27.3087,27.3191,27.2151,27.2203,131400.0
2014-05-15 12:00:00,52.32,52.35,52.3,52.31,63200.0,27.2203,27.2359,27.2099,27.2151,63200.0
2014-05-15 12:30:00,52.32,52.42,52.3,52.41,76300.0,27.2203,27.2723,27.2099,27.2671,76300.0
2014-05-15 13:00:00,52.41,52.41,52.33,52.35,63700.0,27.2671,27.2671,27.2255,27.2359,63700.0
2014-05-15 13:30:00,52.35,52.43,52.31,52.43,105700.0,27.2359,27.2775,27.2151,27.2775,105700.0
2014-05-15 14:00:00,52.43,52.47,52.38,52.45,106500.0,27.2775,27.2983,27.2515,27.2879,106500.0
2014-05-15 14:30:00,52.45,52.5,52.43,52.44,122900.0,27.2879,27.3139,27.2775,27.2827,122900.0
2014-05-15 15:00:00,52.45,52.47,52.36,52.38,102700.0,27.2879,27.2983,27.2411,27.2515,102700.0
2014-05-15 15:30:00,52.38,52.4,52.33,52.37,281700.0,27.2515,27.2619,27.2255,27.2463,281700.0
2014-05-16 09:30:00,53.2,53.22,53.09,53.18,428900.0,27.6781,27.6885,27.6209,27.6677,428900.0
2014-05-16 10:00:00,53.18,53.19,53.11,53.16,207500.0,27.6677,27.6729,27.6313,27.6573,207500.0
2014-05-16 10:30:00,53.17,53.22,53.15,53.18,226100.0,27.6625,27.6885,27.6521,27.6677,226100.0
2014-05-16 11:00:00,53.18,53.25,53.15,53.25,185400.0,27.6677,27.7041,27.6521,27.7041,185400.0
2014-05-16 11:30:00,53.25,53.25,53.06,53.14,98000.0,27.7041,27.7041,27.6053,27.6469,98000.0
2014-05-16 12:00:00,53.13,53.18,53.08,53.08,89900.0,27.6417,27.6677,27.6157,27.6157,89900.0
2014-05-16 12:30:00,53.08,53.11,53.06,53.08,63000.0,27.6157,27.6313,27.6053,27.6157,63000.0
2014-05-16 13:00:00,53.08,53.09,53.06,53.08,84800.0,27.6157,27.6209,27.6053,27.6157,84800.0
2014-05-16 13:30:00,53.08,53.09,53.06,53.08,76500.0,27.6157,27.6209,27.6053,27.6157,76500.0
2014-05-16 14:00:00,53.08,53.08,53.07,53.08,57500.0,27.6157,27.6157,27.6105,27.6157,57500.0
2014-05-16 14:30:00,53.08,53.17,53.03,53.17,105900.0,27.6157,27.6625,27.5897,27.6625,105900.0
2014-05-16 15:00:00,53.18,53.27,53.13,53.24,415000.0,27.6677,27.7145,27.6417,27.6989,415000.0
2014-05-16 15:30:00,53.23,53.26,53.17,53.22,332900.0,27.6937,27.7093,27.6625,27.6885,332900.0
2014-05-19 09:30:00,53.28,53.34,53.23,53.33,300700.0,27.7197,27.7509,27.6937,27.7457,300700.0
2014-05-19 10:00:00,53.33,53.35,53.22,53.29,168300.0,27.7457,27.7561,27.6885,27.7249,168300.0
2014-05-19 10:30:00,53.3,53.31,53.22,53.23,160400.0,27.7301,27.7353,27.6885,27.6937,160400.0
2014-05-19 11:00:00,53.23,53.38,53.17,53.3,188800.0,27.6937,27.7718,27.6625,27.7301,188800.0
2014-05-19 11:30:00,53.29,53.29,53.18,53.19,66000.0,27.7249,27.7249,27.6677,27.6729,66000.0
2014-05-19 12:00:00,53.2,53.2,53.15,53.16,55400.0,27.6781,27.6781,27.6521,27.6573,55400.0
2014-05-19 12:30:00,53.16,53.16,53.09,53.13,49800.0,27.6573,27.6573,27.6209,27.6417,49800.0
2014-05-19 13:00:00,53.14,53.15,53.12,53.14,56700.0,27.6469,27.6521,27.6365,27.6469,56700.0
2014-05-19 13:30:00,53.14,53.19,53.12,53.18,45800.0,27.6469,27.6729,27.6365,27.6677,45800.0
2014-05-19 14:00:00,53.18,53.26,53.13,53.23,110500.0,27.6677,27.7093,27.6417,27.6937,110500.0
2014-05-19 14:30:00,53.21,53.22,53.18,53.2,61200.0,27.6833,27.6885,27.6677,27.6781,61200.0
2014-05-19 15:00:00,53.2,53.21,53.14,53.18,127900.0,27.6781,27.6833,27.6469,27.6677,127900.0
2014-05-19 15:30:00,53.19,53.25,53.19,53.22,257900.0,27.6729,27.7041,27.6729,27.6885,257900.0
2014-05-20 09:30:00,52.81,52.88,52.71,52.75,222600.0,27.4752,27.5116,27.4232,27.444,222600.0
2014-05-20 10:00:00,52.74,52.94,52.74,52.8,128400.0,27.4388,27.5428,27.4388,27.47,128400.0
2014-05-20 10:30:00,52.8,52.96,52.75,52.96,162100.0,27.47,27.5532,27.444,27.5532,162100.0
2014-05-20 11:00:00,52.95,52.96,52.81,52.85,128500.0,27.548,27.5532,27.4752,27.496,128500.0
2014-05-20 11:30:00,52.84,52.85,52.76,52.78,74800.0,27.4908,27.496,27.4492,27.4596,74800.0
2014-05-20 12:00:00,52.78,52.78,52.66,52.73,68600.0,27.4596,27.4596,27.3972,27.4336,68600.0
2014-05-20 12:30:00,52.73,52.75,52.68,52.73,29400.0,27.4336,27.444,27.4076,27.4336,29400.0
2014-05-20 13:00:00,52.72,52.72,52.61,52.65,99200.0,27.4284,27.4284,27.3712,27.392,99200.0
2014-05-20 13:30:00,52.65,52.65,52.59,52.63,59500.0,27.392,27.392,27.3607,27.3816,59500.0
2014-05-20 14:00:00,52.63,52.71,52.63,52.66,58200.0,27.3816,27.4232,27.3816,27.3972,58200.0
2014-05-20 14:30:00,52.66,52.68,52.6,52.62,104800.0,27.3972,27.4076,27.366,27.3764,104800.0
2014-05-20 15:00:00,52.62,52.72,52.62,52.71,93600.0,27.3764,27.4284,27.3764,27.4232,93600.0
2014-05-20 15:30:00,52.71,52.78,52.69,52.73,202800.0,27.4232,27.4596,27.4128,27.4336,202800.0
2014-05-21 09:30:00,52.31,52.37,52.2,52.25,156900.0,27.4761,27.5076,27.4183,27.4445,156900.0
2014-05-21 10:00:00,52.25,52.27,52.16,52.22,84400.0,27.4445,27.455,27.3973,27.4288,84400.0
2014-05-21 10:30:00,52.23,52.26,52.18,52.19,104600.0,27.434,27.4498,27.4078,27.413,104600.0
2014-05-21 11:00:00,52.2,52.24,52.15,52.2,132100.0,27.4183,27.4393,27.392,27.4183,132100.0
2014-05-21 11:30:00,52.2,52.2,52.12,52.12,73800.0,27.4183,27.4183,27.3763,27.3763,73800.0
2014-05-21 12:00:00,52.12,52.14,52.08,52.13,47000.0,27.3763,27.3868,27.3552,27.3815,47000.0
2014-05-21 12:30:00,52.13,52.15,52.12,52.13,46700.0,27.3815,27.392,27.3763,27.3815,46700.0
2014-05-21 13:00:00,52.14,52.17,52.13,52.13,39800.0,27.3868,27.4025,27.3815,27.3815,39800.0
2014-05-21 13:30:00,52.13,52.16,52.13,52.14,35600.0,27.3815,27.3973,27.3815,27.3868,35600.0
2014-05-21 14:00:00,52.15,52.22,52.13,52.2,59800.0,27.392,27.4288,27.3815,27.4183,59800.0
2014-05-21 14:30:00,52.2,52.26,52.18,52.23,48400.0,27.4183,27.4498,27.4078,27.434,48400.0
2014-05-21 15:00:00,52.24,52.24,52.17,52.18,159300.0,27.4393,27.4393,27.4025,27.4078,159300.0
2014-05-21 15:30:00,52.18,52.18,52.12,52.15,245900.0,27.4078,27.4078,27.3763,27.392,245900.0
2014-05-22 09:30:00,51.94,51.98,51.86,51.94,142400.0,27.2817,27.3027,27.2397,27.2817,142400.0
2014-05-22 10:00:00,51.94,52.04,51.9,51.97,134700.0,27.2817,27.3342,27.2607,27.2975,134700.0
2014-05-22 10:30:00,51.98,52.08,51.97,52.05,102200.0,27.3027,27.3552,27.2975,27.3395,102200.0
2014-05-22 11:00:00,52.05,52.06,51.94,51.97,126900.0,27.3395,27.3447,27.2817,27.2975,126900.0
2014-05-22 11:30:00,51.97,51.98,51.9,51.91,71100.0,27.2975,27.3027,27.2607,27.266,71100.0
2014-05-22 12:00:00,51.92,51.92,51.9,51.9,28600.0,27.2712,27.2712,27.2607,27.2607,28600.0
2014-05-22 12:30:00,51.91,51.91,51.89,51.91,34000.0,27.266,27.266,27.2554,27.266,34000.0
2014-05-22 13:00:00,51.9,51.91,51.87,51.89,48500.0,27.2607,27.266,27.2449,27.2554,48500.0
2014-05-22 13:30:00,51.9,51.92,51.89,51.91,22300.0,27.2607,27.2712,27.2554,27.266,22300.0
2014-05-22 14:00:00,51.92,51.93,51.91,51.93,33300.0,27.2712,27.2765,27.266,27.2765,33300.0
2014-05-22 14:30:00,51.93,51.97,51.91,51.97,54500.0,27.2765,27.2975,27.266,27.2975,54500.0
2014-05-22 15:00:00,51.97,51.98,51.94,51.97,78300.0,27.2975,27.3027,27.2817,27.2975,78300.0
2014-05-22 15:30:00,51.96,51.98,51.95,51.97,138900.0,27.2922,27.3027,27.287,27.2975,138900.0
2014-05-23 09:30:00,51.76,51.92,51.74,51.85,290900.0,27.1872,27.2712,27.1767,27.2344,290900.0
2014-05-23 10:00:00,51.85,51.86,51.76,51.83,103900.0,27.2344,27.2397,27.1872,27.2239,103900.0
2014-05-23 10:30:00,51.83,51.87,51.8,51.83,90500.0,27.2239,27.2449,27.2082,27.2239,90500.0
2014-05-23 11:00:00,51.84,51.96,51.8,51.83,240400.0,27.2292,27.2922,27.2082,27.2239,240400.0
2014-05-23 11:30:00,51.84,51.94,51.78,51.86,181200.0,27.2292,27.2817,27.1977,27.2397,181200.0
2014-05-23 12:00:00,51.87,51.88,51.83,51.84,40800.0,27.2449,27.2502,27.2239,27.2292,40800.0
2014-05-23 12:30:00,51.85,51.86,51.84,51.84,24200.0,27.2344,27.2397,27.2292,27.2292,24200.0
2014-05-23 13:00:00,51.84,51.84,51.77,51.78,62900.0,27.2292,27.2292,27.1924,27.1977,62900.0
2014-05-23 13:30:00,51.78,51.79,51.76,51.77,61900.0,27.1977,27.2029,27.1872,27.1924,61900.0
2014-05-23 14:00:00,51.78,51.79,51.76,51.78,35000.0,27.1977,27.2029,27.1872,27.1977,35000.0
2014-05-23 14:30:00,51.79,51.84,51.79,51.83,39000.0,27.2029,27.2292,27.2029,27.2239,39000.0
2014-05-23 15:00:00,51.82,51.88,51.82,51.87,64100.0,27.2187,27.2502,27.2187,27.2449,64100.0
2014-05-23 15:30:00,51.88,51.93,51.86,51.89,135500.0,27.2502,27.2765,27.2397,27.2554,135500.0
2014-05-27 09:30:00,52.33,52.36,52.24,52.31,107100.0,27.4866,27.5023,27.4393,27.4761,107100.0
2014-05-27 10:00:00,52.31,52.41,52.3,52.37,64600.0,27.4761,27.5286,27.4708,27.5076,64600.0
2014-05-27 10:30:00,52.36,52.36,52.25,52.29,53200.0,27.5023,27.5023,27.4445,27.4655,53200.0
2014-05-27 11:00:00,52.29,52.34,52.22,52.25,51100.0,27.4655,27.4918,27.4288,27.4445,51100.0
2014-05-27 11:30:00,52.25,52.26,52.21,52.24,51000.0,27.4445,27.4498,27.4235,27.4393,51000.0
2014-05-27 12:00:00,52.25,52.25,52.16,52.16,26500.0,27.4445,27.4445,27.3973,27.3973,26500.0
2014-05-27 12:30:00,52.16,52.19,52.09,52.12,33100.0,27.3973,27.413,27.3605,27.3763,33100.0
2014-05-27 13:00:00,52.11,52.13,52.09,52.11,40300.0,27.371,27.3815,27.3605,27.371,40300.0
2014-05-27 13:30:00,52.11,52.14,52.08,52.11,64900.0,27.371,27.3868,27.3552,27.371,64900.0
2014-05-27 14:00:00,52.11,52.15,52.09,52.14,30700.0,27.371,27.392,27.3605,27.3868,30700.0
2014-05-27 14:30:00,52.14,52.2,52.13,52.17,41000.0,27.3868,27.4183,27.3815,27.4025,41000.0
2014-05-27 15:00:00,52.18,52.23,52.17,52.17,99200.0,27.4078,27.434,27.4025,27.4025,99200.0
2014-05-27 15:30:00,52.17,52.21,52.13,52.18,202900.0,27.4025,27.4235,27.3815,27.4078,202900.0
2014-05-28 09:30:00,52.65,52.66,52.56,52.59,159100.0,27.6546,27.6599,27.6074,27.6231,159100.0
2014-05-28 10:00:00,52.59,52.59,52.49,52.57,91200.0,27.6231,27.6231,27.5706,27.6126,91200.0
2014-05-28 10:30:00,52.56,52.62,52.51,52.6,112300.0,27.6074,27.6389,27.5811,27.6284,112300.0
2014-05-28 11:00:00,52.6,52.62,52.56,52.58,64100.0,27.6284,27.6389,27.6074,27.6179,64100.0
2014-05-28 11:30:00,52.58,52.61,52.55,52.57,62000.0,27.6179,27.6336,27.6021,27.6126,62000.0
2014-05-28 12:00:00,52.57,52.59,52.53,52.55,38800.0,27.6126,27.6231,27.5916,27.6021,38800.0
2014-05-28 12:30:00,52.55,52.56,52.52,52.56,38800.0,27.6021,27.6074,27.5864,27.6074,38800.0
2014-05-28 13:00:00,52.55,52.57,52.55,52.56,24300.0,27.6021,27.6126,27.6021,27.6074,24300.0
2014-05-28 13:30:00,52.57,52.62,52.56,52.62,40500.0,27.6126,27.6389,27.6074,27.6389,40500.0
2014-05-28 14:00:00,52.62,52.62,52.61,52.61,28800.0,27.6389,27.6389,27.6336,27.6336,28800.0
2014-05-28 14:30:00,52.61,52.63,52.59,52.62,47000.0,27.6336,27.6441,27.6231,27.6389,47000.0
2014-05-28 15:00:00,52.63,52.64,52.62,52.64,51700.0,27.6441,27.6494,27.6389,27.6494,51700.0
2014-05-28 15:30:00,52.64,52.64,52.61,52.62,131600.0,27.6494,27.6494,27.6336,27.6389,131600.0
2014-05-29 09:30:00,52.5,52.6,52.49,52.54,90400.0,27.5759,27.6284,27.5706,27.5969,90400.0
2014-05-29 10:00:00,52.55,52.55,52.45,52.48,60400.0,27.6021,27.6021,27.5496,27.5653,60400.0
2014-05-29 10:30:00,52.49,52.5,52.4,52.4,44700.0,27.5706,27.5759,27.5233,27.5233,44700.0
2014-05-29 11:00:00,52.4,52.46,52.39,52.44,53400.0,27.5233,27.5548,27.5181,27.5443,53400.0
2014-05-29 11:30:00,52.43,52.51,52.43,52.49,43800.0,27.5391,27.5811,27.5391,27.5706,43800.0
2014-05-29 12:00:00,52.49,52.51,52.46,52.48,25000.0,27.5706,27.5811,27.5548,27.5653,25000.0
2014-05-29 12:30:00,52.49,52.49,52.45,52.46,19700.0,27.5706,27.5706,27.5496,27.5548,19700.0
2014-05-29 13:00:00,52.45,52.46,52.43,52.44,28400.0,27.5496,27.5548,27.5391,27.5443,28400.0
2014-05-29 13:30:00,52.43,52.44,52.4,52.4,24600.0,27.5391,27.5443,27.5233,27.5233,24600.0
2014-05-29 14:00:00,52.4,52.44,52.39,52.43,39600.0,27.5233,27.5443,27.5181,27.5391,39600.0
2014-05-29 14:30:00,52.44,52.49,52.42,52.49,48100.0,27.5443,27.5706,27.5338,27.5706,48100.0
2014-05-29 15:00:00,52.49,52.52,52.47,52.49,37800.0,27.5706,27.5864,27.5601,27.5706,37800.0
2014-05-29 15:30:00,52.49,52.53,52.46,52.52,127100.0,27.5706,27.5916,27.5548,27.5864,127100.0
2014-05-30 09:30:00,52.53,52.69,52.49,52.69,117300.0,27.5916,27.6757,27.5706,27.6757,117300.0
2014-05-30 10:00:00,52.68,52.72,52.66,52.72,53000.0,27.6704,27.6914,27.6599,27.6914,53000.0
2014-05-30 10:30:00,52.71,52.77,52.66,52.73,66800.0,27.6862,27.7177,27.6599,27.6967,66800.0
2014-05-30 11:00:00,52.74,52.74,52.54,52.61,117500.0,27.7019,27.7019,27.5969,27.6336,117500.0
2014-05-30 11:30:00,52.61,52.78,52.61,52.75,98600.0,27.6336,27.7229,27.6336,27.7072,98600.0
2014-05-30 12:00:00,52.74,52.78,52.72,52.72,29600.0,27.7019,27.7229,27.6914,27.6914,29600.0
2014-05-30 12:30:00,52.72,52.76,52.7,52.76,25400.0,27.6914,27.7124,27.6809,27.7124,25400.0
2014-05-30 13:00:00,52.75,52.77,52.72,52.73,39700.0,27.7072,27.7177,27.6914,27.6967,39700.0
2014-05-30 13:30:00,52.71,52.76,52.7,52.76,32200.0,27.6862,27.7124,27.6809,27.7124,32200.0
2014-05-30 14:00:00,52.76,52.78,52.75,52.77,41500.0,27.7124,27.7229,27.7072,27.7177,41500.0
2014-05-30 14:30:00,52.76,52.77,52.72,52.72,51400.0,27.7124,27.7177,27.6914,27.6914,51400.0
2014-05-30 15:00:00,52.72,52.73,52.68,52.69,44400.0,27.6914,27.6967,27.6704,27.6757,44400.0
2014-05-30 15:30:00,52.7,52.75,52.7,52.72,143200.0,27.6809,27.7072,27.6809,27.6914,143200.0
2014-06-02 09:30:00,52.82,52.84,52.63,52.65,108400.0,27.7439,27.7544,27.6441,27.6546,108400.0
2014-06-02 10:00:00,52.65,52.68,52.53,52.57,136600.0,27.6546,27.6704,27.5916,27.6126,136600.0
2014-06-02 10:30:00,52.57,52.57,52.44,52.46,89100.0,27.6126,27.6126,27.5443,27.5548,89100.0
2014-06-02 11:00:00,52.46,52.61,52.46,52.61,97600.0,27.5548,27.6336,27.5548,27.6336,97600.0
2014-06-02 11:30:00,52.58,52.59,52.49,52.57,65000.0,27.6179,27.6231,27.5706,27.6126,65000.0
2014-06-02 12:00:00,52.58,52.59,52.51,52.52,39100.0,27.6179,27.6231,27.5811,27.5864,39100.0
2014-06-02 12:30:00,52.52,52.56,52.48,52.55,36900.0,27.5864,27.6074,27.5653,27.6021,36900.0
2014-06-02 13:00:00,52.56,52.62,52.55,52.58,62700.0,27.6074,27.6389,27.6021,27.6179,62700.0
2014-06-02 13:30:00,52.58,52.6,52.56,52.56,54800.0,27.6179,27.6284,27.6074,27.6074,54800.0
2014-06-02 14:00:00,52.56,52.62,52.56,52.62,41400.0,27.6074,27.6389,27.6074,27.6389,41400.0
2014-06-02 14:30:00,52.62,52.65,52.61,52.63,32200.0,27.6389,27.6546,27.6336,27.6441,32200.0
2014-06-02 15:00:00,52.63,52.67,52.6,52.61,86400.0,27.6441,27.6651,27.6284,27.6336,86400.0
2014-06-02 15:30:00,52.6,52.66,52.59,52.65,177200.0,27.6284,27.6599,27.6231,27.6546,177200.0
2014-06-03 09:30:00,52.13,52.21,52.1,52.21,124900.0,27.3815,27.4235,27.3658,27.4235,124900.0
2014-06-03 10:00:00,52.21,52.29,52.15,52.19,66700.0,27.4235,27.4655,27.392,27.413,66700.0
2014-06-03 10:30:00,52.18,52.18,52.1,52.11,106100.0,27.4078,27.4078,27.3658,27.371,106100.0
2014-06-03 11:00:00,52.1,52.24,52.1,52.24,92000.0,27.3658,27.4393,27.3658,27.4393,92000.0
2014-06-03 11:30:00,52.24,52.31,52.24,52.3,73100.0,27.4393,27.4761,27.4393,27.4708,73100.0
2014-06-03 12:00:00,52.31,52.35,52.31,52.32,18600.0,27.4761,27.4971,27.4761,27.4813,18600.0
2014-06-03 12:30:00,52.32,52.34,52.32,52.34,20500.0,27.4813,27.4918,27.4813,27.4918,20500.0
2014-06-03 13:00:00,52.34,52.35,52.32,52.33,17200.0,27.4918,27.4971,27.4813,27.4866,17200.0
2014-06-03 13:30:00,52.32,52.35,52.32,52.34,17400.0,27.4813,27.4971,27.4813,27.4918,17400.0
2014-06-03 14:00:00,52.34,52.34,52.31,52.34,28200.0,27.4918,27.4918,27.4761,27.4918,28200.0
2014-06-03 14:30:00,52.33,52.36,52.31,52.32,43900.0,27.4866,27.5023,27.4761,27.4813,43900.0
2014-06-03 15:00:00,52.32,52.32,52.28,52.31,45600.0,27.4813,27.4813,27.4603,27.4761,45600.0
2014-06-03 15:30:00,52.3,52.35,52.3,52.34,218700.0,27.4708,27.4971,27.4708,27.4918,218700.0
2014-06-04 09:30:00,52.28,52.29,52.09,52.11,106900.0,27.4603,27.4655,27.3605,27.371,106900.0
2014-06-04 10:00:00,52.11,52.16,52.03,52.03,81300.0,27.371,27.3973,27.329,27.329,81300.0
2014-06-04 10:30:00,52.04,52.1,52.01,52.1,71100.0,27.3342,27.3658,27.3185,27.3658,71100.0
2014-06-04 11:00:00,52.1,52.25,52.06,52.22,110000.0,27.3658,27.4445,27.3447,27.4288,110000.0
2014-06-04 11:30:00,52.23,52.26,52.17,52.26,80500.0,27.434,27.4498,27.4025,27.4498,80500.0
2014-06-04 12:00:00,52.26,52.28,52.25,52.28,15600.0,27.4498,27.4603,27.4445,27.4603,15600.0
2014-06-04 12:30:00,52.28,52.31,52.19,52.2,72900.0,27.4603,27.4761,27.413,27.4183,72900.0
2014-06-04 13:00:00,52.2,52.21,52.16,52.17,32100.0,27.4183,27.4235,27.3973,27.4025,32100.0
2014-06-04 13:30:00,52.18,52.22,52.14,52.22,88000.0,27.4078,27.4288,27.3868,27.4288,88000.0
2014-06-04 14:00:00,52.22,52.25,52.17,52.2,50000.0,27.4288,27.4445,27.4025,27.4183,50000.0
2014-06-04 14:30:00,52.21,52.25,52.19,52.24,61200.0,27.4235,27.4445,27.413,27.4393,61200.0
2014-06-04 15:00:00,52.24,52.28,52.21,52.22,55700.0,27.4393,27.4603,27.4235,27.4288,55700.0
2014-06-04 15:30:00,52.22,52.26,52.19,52.2,267900.0,27.4288,27.4498,27.413,27.4183,267900.0
2014-06-05 09:30:00,52.2,52.27,52.09,52.12,140000.0,27.4183,27.455,27.3605,27.3763,140000.0
2014-06-05 10:00:00,52.12,52.14,51.94,51.99,89700.0,27.3763,27.3868,27.2817,27.308,89700.0
2014-06-05 10:30:00,51.98,52.1,51.94,52.1,59000.0,27.3027,27.3658,27.2817,27.3658,59000.0
2014-06-05 11:00:00,52.1,52.2,52.01,52.17,78800.0,27.3658,27.4183,27.3185,27.4025,78800.0
2014-06-05 11:30:00,52.17,52.28,52.11,52.28,31400.0,27.4025,27.4603,27.371,27.4603,31400.0
2014-06-05 12:00:00,52.28,52.3,52.25,52.29,24400.0,27.4603,27.4708,27.4445,27.4655,24400.0
2014-06-05 12:30:00,52.29,52.35,52.29,52.31,37100.0,27.4655,27.4971,27.4655,27.4761,37100.0
2014-06-05 13:00:00,52.3,52.32,52.28,52.3,36400.0,27.4708,27.4813,27.4603,27.4708,36400.0
2014-06-05 13:30:00,52.3,52.33,52.28,52.29,29900.0,27.4708,27.4866,27.4603,27.4655,29900.0
2014-06-05 14:00:00,52.3,52.31,52.28,52.3,15000.0,27.4708,27.4761,27.4603,27.4708,15000.0
2014-06-05 14:30:00,52.3,52.32,52.26,52.28,31900.0,27.4708,27.4813,27.4498,27.4603,31900.0
2014-06-05 15:00:00,52.27,52.3,52.23,52.24,122800.0,27.455,27.4708,27.434,27.4393,122800.0
2014-06-05 15:30:00,52.24,52.3,52.23,52.27,93900.0,27.4393,27.4708,27.434,27.455,93900.0
2014-06-06 09:30:00,52.39,52.49,52.38,52.48,123900.0,27.5181,27.5706,27.5128,27.5653,123900.0
2014-06-06 10:00:00,52.48,52.55,52.47,52.52,46600.0,27.5653,27.6021,27.5601,27.5864,46600.0
2014-06-06 10:30:00,52.57,52.6,52.47,52.48,53300.0,27.6126,27.6284,27.5601,27.5653,53300.0
2014-06-06 11:00:00,52.47,52.48,52.37,52.41,116100.0,27.5601,27.5653,27.5076,27.5286,116100.0
2014-06-06 11:30:00,52.4,52.52,52.4,52.52,37900.0,27.5233,27.5864,27.5233,27.5864,37900.0
2014-06-06 12:00:00,52.52,52.56,52.51,52.55,45500.0,27.5864,27.6074,27.5811,27.6021,45500.0
2014-06-06 12:30:00,52.56,52.57,52.54,52.54,31100.0,27.6074,27.6126,27.5969,27.5969,31100.0
2014-06-06 13:00:00,52.54,52.55,52.53,52.55,19200.0,27.5969,27.6021,27.5916,27.6021,19200.0
2014-06-06 13:30:00,52.55,52.55,52.5,52.54,33600.0,27.6021,27.6021,27.5759,27.5969,33600.0
2014-06-06 14:00:00,52.55,52.55,52.54,52.54,14600.0,27.6021,27.6021,27.5969,27.5969,14600.0
2014-06-06 14:30:00,52.55,52.55,52.51,52.52,26600.0,27.6021,27.6021,27.5811,27.5864,26600.0
2014-06-06 15:00:00,52.52,52.52,52.49,52.5,60900.0,27.5864,27.5864,27.5706,27.5759,60900.0
2014-06-06 15:30:00,52.5,52.54,52.42,52.45,155100.0,27.5759,27.5969,27.5338,27.5496,155100.0
2014-06-09 09:30:00,52.63,52.71,52.59,52.62,83400.0,27.6441,27.6862,27.6231,27.6389,83400.0
2014-06-09 10:00:00,52.62,52.72,52.59,52.63,44300.0,27.6389,27.6914,27.6231,27.6441,44300.0
2014-06-09 10:30:00,52.63,52.66,52.58,52.66,27700.0,27.6441,27.6599,27.6179,27.6599,27700.0
2014-06-09 11:00:00,52.67,52.72,52.62,52.71,39700.0,27.6651,27.6914,27.6389,27.6862,39700.0
2014-06-09 11:30:00,52.7,52.8,52.7,52.76,29400.0,27.6809,27.7334,27.6809,27.7124,29400.0
2014-06-09 12:00:00,52.77,52.79,52.76,52.77,27200.0,27.7177,27.7282,27.7124,27.7177,27200.0
2014-06-09 12:30:00,52.76,52.79,52.76,52.77,29100.0,27.7124,27.7282,27.7124,27.7177,29100.0
2014-06-09 13:00:00,52.76,52.79,52.73,52.75,35200.0,27.7124,27.7282,27.6967,27.7072,35200.0
2014-06-09 13:30:00,52.75,52.8,52.75,52.79,42400.0,27.7072,27.7334,27.7072,27.7282,42400.0
2014-06-09 14:00:00,52.79,52.8,52.73,52.74,31300.0,27.7282,27.7334,27.6967,27.7019,31300.0
2014-06-09 14:30:00,52.75,52.76,52.71,52.75,41600.0,27.7072,27.7124,27.6862,27.7072,41600.0
2014-06-09 15:00:00,52.74,52.78,52.74,52.77,36900.0,27.7019,27.7229,27.7019,27.7177,36900.0
2014-06-09 15:30:00,52.77,52.77,52.72,52.74,113800.0,27.7177,27.7177,27.6914,27.7019,113800.0
2014-06-10 09:30:00,52.49,52.52,52.4,52.46,109100.0,27.5706,27.5864,27.5233,27.5548,109100.0
2014-06-10 10:00:00,52.45,52.46,52.35,52.38,70400.0,27.5496,27.5548,27.4971,27.5128,70400.0
2014-06-10 10:30:00,52.38,52.39,52.24,52.3,101600.0,27.5128,27.5181,27.4393,27.4708,101600.0
2014-06-10 11:00:00,52.3,52.36,52.28,52.32,40400.0,27.4708,27.5023,27.4603,27.4813,40400.0
2014-06-10 11:30:00,52.32,52.46,52.32,52.44,82700.0,27.4813,27.5548,27.4813,27.5443,82700.0
2014-06-10 12:00:00,52.43,52.44,52.38,52.43,36900.0,27.5391,27.5443,27.5128,27.5391,36900.0
2014-06-10 12:30:00,52.41,52.44,52.4,52.43,20500.0,27.5286,27.5443,27.5233,27.5391,20500.0
2014-06-10 13:00:00,52.42,52.42,52.37,52.38,17900.0,27.5338,27.5338,27.5076,27.5128,17900.0
2014-06-10 13:30:00,52.38,52.41,52.35,52.41,25900.0,27.5128,27.5286,27.4971,27.5286,25900.0
2014-06-10 14:00:00,52.41,52.41,52.35,52.36,28500.0,27.5286,27.5286,27.4971,27.5023,28500.0
2014-06-10 14:30:00,52.35,52.39,52.34,52.38,48900.0,27.4971,27.5181,27.4918,27.5128,48900.0
2014-06-10 15:00:00,52.38,52.41,52.35,52.41,105500.0,27.5128,27.5286,27.4971,27.5286,105500.0
2014-06-10 15:30:00,52.41,52.46,52.38,52.46,224500.0,27.5286,27.5548,27.5128,27.5548,224500.0
2014-06-11 09:30:00,52.02,52.16,52.0,52.11,102000.0,27.3237,27.3973,27.3132,27.371,102000.0
2014-06-11 10:00:00,52.11,52.15,51.99,52.0,66400.0,27.371,27.392,27.308,27.3132,66400.0
2014-06-11 10:30:00,52.01,52.07,51.99,52.04,51600.0,27.3185,27.35,27.308,27.3342,51600.0
2014-06-11 11:00:00,52.05,52.08,51.98,52.06,59300.0,27.3395,27.3552,27.3027,27.3447,59300.0
2014-06-11 11:30:00,52.06,52.12,52.06,52.09,30400.0,27.3447,27.3763,27.3447,27.3605,30400.0
2014-06-11 12:00:00,52.08,52.11,52.08,52.11,19800.0,27.3552,27.371,27.3552,27.371,19800.0
2014-06-11 12:30:00,52.1,52.15,52.1,52.11,57700.0,27.3658,27.392,27.3658,27.371,57700.0
2014-06-11 13:00:00,52.11,52.11,52.06,52.07,28100.0,27.371,27.371,27.3447,27.35,28100.0
2014-06-11 13:30:00,52.06,52.07,52.05,52.05,40800.0,27.3447,27.35,27.3395,27.3395,40800.0
2014-06-11 14:00:00,52.05,52.05,51.98,52.0,57600.0,27.3395,27.3395,27.3027,27.3132,57600.0
2014-06-11 14:30:00,51.99,52.02,51.99,52.01,36400.0,27.308,27.3237,27.308,27.3185,36400.0
2014-06-11 15:00:00,52.01,52.03,52.0,52.01,53400.0,27.3185,27.329,27.3132,27.3185,53400.0
2014-06-11 15:30:00,52.01,52.05,52.01,52.04,135200.0,27.3185,27.3395,27.3185,27.3342,135200.0
2014-06-12 09:30:00,52.49,52.5,52.32,52.33,151500.0,27.5706,27.5759,27.4813,27.4866,151500.0
2014-06-12 10:00:00,52.32,52.42,52.32,52.36,134000.0,27.4813,27.5338,27.4813,27.5023,134000.0
2014-06-12 10:30:00,52.36,52.38,52.23,52.27,89500.0,27.5023,27.5128,27.434,27.455,89500.0
2014-06-12 11:00:00,52.27,52.37,52.21,52.36,85900.0,27.455,27.5076,27.4235,27.5023,85900.0
2014-06-12 11:30:00,52.36,52.36,52.25,52.25,24800.0,27.5023,27.5023,27.4445,27.4445,24800.0
2014-06-12 12:00:00,52.26,52.26,52.11,52.15,58600.0,27.4498,27.4498,27.371,27.392,58600.0
2014-06-12 12:30:00,52.14,52.23,52.14,52.22,38700.0,27.3868,27.434,27.3868,27.4288,38700.0
2014-06-12 13:00:00,52.23,52.24,52.17,52.2,44900.0,27.434,27.4393,27.4025,27.4183,44900.0
2014-06-12 13:30:00,52.2,52.2,52.12,52.14,52200.0,27.4183,27.4183,27.3763,27.3868,52200.0
2014-06-12 14:00:00,52.13,52.15,52.1,52.14,89600.0,27.3815,27.392,27.3658,27.3868,89600.0
2014-06-12 14:30:00,52.14,52.15,52.11,52.13,55300.0,27.3868,27.392,27.371,27.3815,55300.0
2014-06-12 15:00:00,52.12,52.16,52.1,52.12,52900.0,27.3763,27.3973,27.3658,27.3763,52900.0
2014-06-12 15:30:00,52.12,52.21,52.1,52.2,151800.0,27.3763,27.4235,27.3658,27.4183,151800.0
2014-06-13 09:30:00,52.18,52.27,52.18,52.27,120200.0,27.4078,27.455,27.4078,27.455,120200.0
2014-06-13 10:00:00,52.26,52.39,52.21,52.36,76300.0,27.4498,27.5181,27.4235,27.5023,76300.0
2014-06-13 10:30:00,52.36,52.41,52.34,52.4,79000.0,27.5023,27.5286,27.4918,27.5233,79000.0
2014-06-13 11:00:00,52.41,52.42,52.26,52.37,84400.0,27.5286,27.5338,27.4498,27.5076,84400.0
2014-06-13 11:30:00,52.37,52.37,52.14,52.15,129300.0,27.5076,27.5076,27.3868,27.392,129300.0
2014-06-13 12:00:00,52.16,52.26,52.16,52.25,117600.0,27.3973,27.4498,27.3973,27.4445,117600.0
2014-06-13 12:30:00,52.26,52.27,52.19,52.2,52900.0,27.4498,27.455,27.413,27.4183,52900.0
2014-06-13 13:00:00,52.21,52.23,52.14,52.14,35000.0,27.4235,27.434,27.3868,27.3868,35000.0
2014-06-13 13:30:00,52.15,52.16,52.12,52.14,60000.0,27.392,27.3973,27.3763,27.3868,60000.0
2014-06-13 14:00:00,52.15,52.17,52.13,52.17,52300.0,27.392,27.4025,27.3815,27.4025,52300.0
2014-06-13 14:30:00,52.17,52.17,52.14,52.15,23300.0,27.4025,27.4025,27.3868,27.392,23300.0
2014-06-13 15:00:00,52.16,52.27,52.16,52.19,53000.0,27.3973,27.455,27.3973,27.413,53000.0
2014-06-13 15:30:00,52.18,52.25,52.15,52.24,114100.0,27.4078,27.4445,27.392,27.4393,114100.0
2014-06-16 09:30:00,52.12,52.13,52.02,52.05,146000.0,27.3763,27.3815,27.3237,27.3395,146000.0
2014-06-16 10:00:00,52.05,52.1,52.01,52.1,71300.0,27.3395,27.3658,27.3185,27.3658,71300.0
2014-06-16 10:30:00,52.1,52.15,52.07,52.07,71400.0,27.3658,27.392,27.35,27.35,71400.0
2014-06-16 11:00:00,52.06,52.1,51.99,52.0,55100.0,27.3447,27.3658,27.308,27.3132,55100.0
2014-06-16 11:30:00,52.0,52.02,51.95,51.96,30500.0,27.3132,27.3237,27.287,27.2922,30500.0
2014-06-16 12:00:00,51.96,52.03,51.94,52.02,27900.0,27.2922,27.329,27.2817,27.3237,27900.0
2014-06-16 12:30:00,52.02,52.06,52.01,52.05,52300.0,27.3237,27.3447,27.3185,27.3395,52300.0
2014-06-16 13:00:00,52.04,52.1,52.04,52.08,72700.0,27.3342,27.3658,27.3342,27.3552,72700.0
2014-06-16 13:30:00,52.08,52.11,52.05,52.08,75500.0,27.3552,27.371,27.3395,27.3552,75500.0
2014-06-16 14:00:00,52.08,52.1,51.96,51.96,97900.0,27.3552,27.3658,27.2922,27.2922,97900.0
2014-06-16 14:30:00,51.97,51.98,51.94,51.94,76600.0,27.2975,27.3027,27.2817,27.2817,76600.0
2014-06-16 15:00:00,51.94,51.97,51.91,51.93,93800.0,27.2817,27.2975,27.266,27.2765,93800.0
2014-06-16 15:30:00,51.93,52.03,51.91,52.0,122200.0,27.2765,27.329,27.266,27.3132,122200.0
2014-06-17 09:30:00,51.79,51.86,51.72,51.83,114100.0,27.2029,27.2397,27.1662,27.2239,114100.0
2014-06-17 10:00:00,51.84,51.89,51.8,51.85,49900.0,27.2292,27.2554,27.2082,27.2344,49900.0
2014-06-17 10:30:00,51.85,51.89,51.78,51.89,39400.0,27.2344,27.2554,27.1977,27.2554,39400.0
2014-06-17 11:00:00,51.89,51.93,51.86,51.88,54500.0,27.2554,27.2765,27.2397,27.2502,54500.0
2014-06-17 11:30:00,51.88,51.98,51.88,51.97,36700.0,27.2502,27.3027,27.2502,27.2975,36700.0
2014-06-17 12:00:00,51.97,52.02,51.95,52.01,29500.0,27.2975,27.3237,27.287,27.3185,29500.0
2014-06-17 12:30:00,52.01,52.02,51.99,51.99,22300.0,27.3185,27.3237,27.308,27.308,22300.0
2014-06-17 13:00:00,52.0,52.01,51.97,51.97,36400.0,27.3132,27.3185,27.2975,27.2975,36400.0
2014-06-17 13:30:00,51.98,52.0,51.96,51.99,35400.0,27.3027,27.3132,27.2922,27.308,35400.0
2014-06-17 14:00:00,51.99,52.0,51.96,51.99,32700.0,27.308,27.3132,27.2922,27.308,32700.0
2014-06-17 14:30:00,52.0,52.02,51.98,51.98,32600.0,27.3132,27.3237,27.3027,27.3027,32600.0
2014-06-17 15:00:00,51.99,52.01,51.98,51.98,53200.0,27.308,27.3185,27.3027,27.3027,53200.0
2014-06-17 15:30:00,51.98,52.01,51.96,52.0,134600.0,27.3027,27.3185,27.2922,27.3132,134600.0
2014-06-18 09:30:00,51.91,51.92,51.79,51.8,221300.0,27.266,27.2712,27.2029,27.2082,221300.0
2014-06-18 10:00:00,51.81,51.84,51.71,51.74,175600.0,27.2134,27.2292,27.1609,27.1767,175600.0
2014-06-18 10:30:00,51.75,51.75,51.65,51.65,188400.0,27.1819,27.1819,27.1294,27.1294,188400.0
2014-06-18 11:00:00,51.65,51.71,51.65,51.69,94000.0,27.1294,27.1609,27.1294,27.1504,94000.0
2014-06-18 11:30:00,51.7,51.75,51.67,51.75,66200.0,27.1556,27.1819,27.1399,27.1819,66200.0
2014-06-18 12:00:00,51.75,51.77,51.72,51.72,42000.0,27.1819,27.1924,27.1662,27.1662,42000.0
2014-06-18 12:30:00,51.72,51.82,51.69,51.81,65000.0,27.1662,27.2187,27.1504,27.2134,65000.0
2014-06-18 13:00:00,51.81,51.83,51.8,51.82,19600.0,27.2134,27.2239,27.2082,27.2187,19600.0
2014-06-18 13:30:00,51.82,51.82,51.73,51.77,113500.0,27.2187,27.2187,27.1714,27.1924,113500.0
2014-06-18 14:00:00,51.76,51.92,51.69,51.92,95600.0,27.1872,27.2712,27.1504,27.2712,95600.0
2014-06-18 14:30:00,51.93,51.98,51.91,51.95,62700.0,27.2765,27.3027,27.266,27.287,62700.0
2014-06-18 15:00:00,51.95,52.05,51.94,52.03,115800.0,27.287,27.3395,27.2817,27.329,115800.0
2014-06-18 15:30:00,52.04,52.14,52.03,52.13,277500.0,27.3342,27.3868,27.329,27.3815,277500.0
2014-06-19 09:30:00,52.43,52.45,52.39,52.39,208200.0,27.5391,27.5496,27.5181,27.5181,208200.0
2014-06-19 10:00:00,52.4,52.44,52.39,52.41,72800.0,27.5233,27.5443,27.5181,27.5286,72800.0
2014-06-19 10:30:00,52.41,52.44,52.27,52.27,108800.0,27.5286,27.5443,27.455,27.455,108800.0
2014-06-19 11:00:00,52.27,52.28,52.12,52.12,51400.0,27.455,27.4603,27.3763,27.3763,51400.0
2014-06-19 11:30:00,52.13,52.18,52.03,52.18,94000.0,27.3815,27.4078,27.329,27.4078,94000.0
2014-06-19 12:00:00,52.18,52.18,52.12,52.12,49600.0,27.4078,27.4078,27.3763,27.3763,49600.0
2014-06-19 12:30:00,52.12,52.16,52.1,52.12,36800.0,27.3763,27.3973,27.3658,27.3763,36800.0
2014-06-19 13:00:00,52.13,52.14,52.07,52.09,39500.0,27.3815,27.3868,27.35,27.3605,39500.0
2014-06-19 13:30:00,52.1,52.1,52.04,52.06,46000.0,27.3658,27.3658,27.3342,27.3447,46000.0
2014-06-19 14:00:00,52.05,52.08,52.05,52.05,39200.0,27.3395,27.3552,27.3395,27.3395,39200.0
2014-06-19 14:30:00,52.04,52.1,52.04,52.06,92500.0,27.3342,27.3658,27.3342,27.3447,92500.0
2014-06-19 15:00:00,52.05,52.08,52.03,52.08,67100.0,27.3395,27.3552,27.329,27.3552,67100.0
2014-06-19 15:30:00,52.08,52.09,52.04,52.05,127600.0,27.3552,27.3605,27.3342,27.3395,127600.0
2014-06-20 09:30:00,51.83,51.89,51.8,51.88,79900.0,27.2239,27.2554,27.2082,27.2502,79900.0
2014-06-20 10:00:00,51.88,51.88,51.8,51.82,123400.0,27.2502,27.2502,27.2082,27.2187,123400.0
2014-06-20 10:30:00,51.83,51.83,51.74,51.77,136100.0,27.2239,27.2239,27.1767,27.1924,136100.0
2014-06-20 11:00:00,51.77,51.92,51.76,51.82,110900.0,27.1924,27.2712,27.1872,27.2187,110900.0
2014-06-20 11:30:00,51.83,51.86,51.81,51.85,61000.0,27.2239,27.2397,27.2134,27.2344,61000.0
2014-06-20 12:00:00,51.86,51.87,51.82,51.86,27200.0,27.2397,27.2449,27.2187,27.2397,27200.0
2014-06-20 12:30:00,51.85,51.87,51.84,51.84,20600.0,27.2344,27.2449,27.2292,27.2292,20600.0
2014-06-20 13:00:00,51.84,51.84,51.79,51.8,51600.0,27.2292,27.2292,27.2029,27.2082,51600.0
2014-06-20 13:30:00,51.81,51.81,51.77,51.78,26300.0,27.2134,27.2134,27.1924,27.1977,26300.0
2014-06-20 14:00:00,51.79,51.8,51.75,51.75,42500.0,27.2029,27.2082,27.1819,27.1819,42500.0
2014-06-20 14:30:00,51.75,51.76,51.72,51.72,77500.0,27.1819,27.1872,27.1662,27.1662,77500.0
2014-06-20 15:00:00,51.73,51.75,51.69,51.73,83300.0,27.1714,27.1819,27.1504,27.1714,83300.0
2014-06-20 15:30:00,51.73,51.81,51.72,51.8,165500.0,27.1714,27.2134,27.1662,27.2082,165500.0
2014-06-23 09:30:00,51.61,51.62,51.46,51.54,160400.0,27.1084,27.1136,27.0296,27.0716,160400.0
2014-06-23 10:00:00,51.53,51.61,51.5,51.53,94600.0,27.0664,27.1084,27.0506,27.0664,94600.0
2014-06-23 10:30:00,51.53,51.67,51.53,51.6,42900.0,27.0664,27.1399,27.0664,27.1031,42900.0
2014-06-23 11:00:00,51.61,51.68,51.57,51.59,85900.0,27.1084,27.1451,27.0874,27.0979,85900.0
2014-06-23 11:30:00,51.6,51.62,51.51,51.52,141700.0,27.1031,27.1136,27.0559,27.0611,141700.0
2014-06-23 12:00:00,51.52,51.55,51.52,51.54,32600.0,27.0611,27.0769,27.0611,27.0716,32600.0
2014-06-23 12:30:00,51.54,51.56,51.53,51.55,34800.0,27.0716,27.0821,27.0664,27.0769,34800.0
2014-06-23 13:00:00,51.55,51.56,51.52,51.55,46000.0,27.0769,27.0821,27.0611,27.0769,46000.0
2014-06-23 13:30:00,51.55,51.58,51.53,51.58,41300.0,27.0769,27.0926,27.0664,27.0926,41300.0
2014-06-23 14:00:00,51.59,51.63,51.58,51.6,52800.0,27.0979,27.1189,27.0926,27.1031,52800.0
2014-06-23 14:30:00,51.61,51.62,51.58,51.62,41000.0,27.1084,27.1136,27.0926,27.1136,41000.0
2014-06-23 15:00:00,51.62,51.63,51.57,51.61,82300.0,27.1136,27.1189,27.0874,27.1084,82300.0
2014-06-23 15:30:00,51.61,51.66,51.58,51.65,123400.0,27.1084,27.1346,27.0926,27.1294,123400.0
2014-06-24 09:30:00,51.48,51.54,51.46,51.51,182600.0,27.0401,27.0716,27.0296,27.0559,182600.0
2014-06-24 10:00:00,51.52,51.54,51.44,51.48,109200.0,27.0611,27.0716,27.0191,27.0401,109200.0
2014-06-24 10:30:00,51.49,51.54,51.46,51.51,90100.0,27.0453,27.0716,27.0296,27.0559,90100.0
2014-06-24 11:00:00,51.51,51.53,51.39,51.5,139800.0,27.0559,27.0664,26.9928,27.0506,139800.0
2014-06-24 11:30:00,51.51,51.53,51.42,51.5,165700.0,27.0559,27.0664,27.0086,27.0506,165700.0
2014-06-24 12:00:00,51.5,51.5,51.43,51.44,38200.0,27.0506,27.0506,27.0138,27.0191,38200.0
2014-06-24 12:30:00,51.44,51.44,51.4,51.43,53400.0,27.0191,27.0191,26.9981,27.0138,53400.0
2014-06-24 13:00:00,51.43,51.43,51.4,51.41,70900.0,27.0138,27.0138,26.9981,27.0033,70900.0
2014-06-24 13:30:00,51.42,51.42,51.4,51.41,44500.0,27.0086,27.0086,26.9981,27.0033,44500.0
2014-06-24 14:00:00,51.41,51.44,51.39,51.4,79500.0,27.0033,27.0191,26.9928,26.9981,79500.0
2014-06-24 14:30:00,51.39,51.39,51.35,51.39,130200.0,26.9928,26.9928,26.9718,26.9928,130200.0
2014-06-24 15:00:00,51.39,51.39,51.3,51.31,134400.0,26.9928,26.9928,26.9455,26.9508,134400.0
2014-06-24 15:30:00,51.32,51.34,51.27,51.33,146400.0,26.9561,26.9666,26.9298,26.9613,146400.0
2014-06-25 09:30:00,51.05,51.19,51.02,51.15,234500.0,26.8142,26.8878,26.7985,26.8668,234500.0
2014-06-25 10:00:00,51.15,51.17,51.06,51.15,144600.0,26.8668,26.8773,26.8195,26.8668,144600.0
2014-06-25 10:30:00,51.16,51.2,51.08,51.14,45000.0,26.872,26.893,26.83,26.8615,45000.0
2014-06-25 11:00:00,51.14,51.16,51.08,51.16,71200.0,26.8615,26.872,26.83,26.872,71200.0
2014-06-25 11:30:00,51.16,51.16,51.07,51.1,48800.0,26.872,26.872,26.8247,26.8405,48800.0
2014-06-25 12:00:00,51.1,51.12,51.06,51.11,37600.0,26.8405,26.851,26.8195,26.8457,37600.0
2014-06-25 12:30:00,51.1,51.16,51.09,51.16,34500.0,26.8405,26.872,26.8352,26.872,34500.0
2014-06-25 13:00:00,51.16,51.21,51.15,51.2,40700.0,26.872,26.8983,26.8668,26.893,40700.0
2014-06-25 13:30:00,51.2,51.23,51.19,51.22,42000.0,26.893,26.9088,26.8878,26.9035,42000.0
2014-06-25 14:00:00,51.21,51.25,51.18,51.25,49700.0,26.8983,26.9193,26.8825,26.9193,49700.0
2014-06-25 14:30:00,51.25,51.25,51.21,51.21,57000.0,26.9193,26.9193,26.8983,26.8983,57000.0
2014-06-25 15:00:00,51.2,51.23,51.17,51.19,68600.0,26.893,26.9088,26.8773,26.8878,68600.0
2014-06-25 15:30:00,51.2,51.27,51.18,51.23,98000.0,26.893,26.9298,26.8825,26.9088,98000.0
2014-06-26 09:30:00,50.49,50.61,50.44,50.55,314000.0,26.5201,26.5831,26.4938,26.5516,314000.0
2014-06-26 10:00:00,50.54,50.68,50.51,50.59,115200.0,26.5464,26.6199,26.5306,26.5726,115200.0
2014-06-26 10:30:00,50.59,50.75,50.57,50.69,106200.0,26.5726,26.6567,26.5621,26.6251,106200.0
2014-06-26 11:00:00,50.7,50.79,50.55,50.59,199100.0,26.6304,26.6777,26.5516,26.5726,199100.0
2014-06-26 11:30:00,50.59,50.73,50.56,50.71,81800.0,26.5726,26.6462,26.5569,26.6356,81800.0
2014-06-26 12:00:00,50.7,50.76,50.7,50.75,60200.0,26.6304,26.6619,26.6304,26.6567,60200.0
2014-06-26 12:30:00,50.75,50.77,50.7,50.7,55100.0,26.6567,26.6672,26.6304,26.6304,55100.0
2014-06-26 13:00:00,50.7,50.83,50.7,50.82,47500.0,26.6304,26.6987,26.6304,26.6934,47500.0
2014-06-26 13:30:00,50.82,50.85,50.8,50.83,59200.0,26.6934,26.7092,26.6829,26.6987,59200.0
2014-06-26 14:00:00,50.83,50.84,50.81,50.84,74300.0,26.6987,26.7039,26.6882,26.7039,74300.0
2014-06-26 14:30:00,50.84,50.87,50.82,50.87,67000.0,26.7039,26.7197,26.6934,26.7197,67000.0
2014-06-26 15:00:00,50.87,50.91,50.85,50.88,184900.0,26.7197,26.7407,26.7092,26.7249,184900.0
2014-06-26 15:30:00,50.87,50.88,50.85,50.87,119900.0,26.7197,26.7249,26.7092,26.7197,119900.0
2014-06-27 09:30:00,50.88,50.89,50.69,50.76,112100.0,26.7249,26.7302,26.6251,26.6619,112100.0
2014-06-27 10:00:00,50.76,50.78,50.71,50.74,61400.0,26.6619,26.6724,26.6356,26.6514,61400.0
2014-06-27 10:30:00,50.75,50.87,50.73,50.84,80200.0,26.6567,26.7197,26.6462,26.7039,80200.0
2014-06-27 11:00:00,50.84,50.9,50.78,50.87,109500.0,26.7039,26.7354,26.6724,26.7197,109500.0
2014-06-27 11:30:00,50.87,50.87,50.82,50.85,30700.0,26.7197,26.7197,26.6934,26.7092,30700.0
2014-06-27 12:00:00,50.84,50.85,50.81,50.85,19700.0,26.7039,26.7092,26.6882,26.7092,19700.0
2014-06-27 12:30:00,50.84,50.89,50.84,50.87,34700.0,26.7039,26.7302,26.7039,26.7197,34700.0
2014-06-27 13:00:00,50.88,50.91,50.82,50.83,27800.0,26.7249,26.7407,26.6934,26.6987,27800.0
2014-06-27 13:30:00,50.83,50.86,50.81,50.85,17100.0,26.6987,26.7144,26.6882,26.7092,17100.0
2014-06-27 14:00:00,50.85,50.88,50.84,50.86,20200.0,26.7092,26.7249,26.7039,26.7144,20200.0
2014-06-27 14:30:00,50.86,50.88,50.8,50.81,24800.0,26.7144,26.7249,26.6829,26.6882,24800.0
2014-06-27 15:00:00,50.81,50.9,50.79,50.89,60900.0,26.6882,26.7354,26.6777,26.7302,60900.0
2014-06-27 15:30:00,50.89,50.98,50.89,50.95,87000.0,26.7302,26.7775,26.7302,26.7617,87000.0
2014-06-30 09:30:00,50.57,50.63,50.53,50.56,171000.0,26.5621,26.5936,26.5411,26.5569,171000.0
2014-06-30 10:00:00,50.55,50.7,50.55,50.67,74400.0,26.5516,26.6304,26.5516,26.6146,74400.0
2014-06-30 10:30:00,50.68,50.8,50.66,50.8,53400.0,26.6199,26.6829,26.6094,26.6829,53400.0
2014-06-30 11:00:00,50.79,50.91,50.68,50.89,78300.0,26.6777,26.7407,26.6199,26.7302,78300.0
2014-06-30 11:30:00,50.88,50.9,50.67,50.73,104800.0,26.7249,26.7354,26.6146,26.6462,104800.0
2014-06-30 12:00:00,50.72,50.72,50.66,50.7,29500.0,26.6409,26.6409,26.6094,26.6304,29500.0
2014-06-30 12:30:00,50.69,50.7,50.66,50.66,26400.0,26.6251,26.6304,26.6094,26.6094,26400.0
2014-06-30 13:00:00,50.67,50.67,50.65,50.67,18700.0,26.6146,26.6146,26.6041,26.6146,18700.0
2014-06-30 13:30:00,50.66,50.7,50.66,50.7,44400.0,26.6094,26.6304,26.6094,26.6304,44400.0
2014-06-30 14:00:00,50.7,50.81,50.7,50.81,69300.0,26.6304,26.6882,26.6304,26.6882,69300.0
2014-06-30 14:30:00,50.81,50.84,50.8,50.83,71500.0,26.6882,26.7039,26.6829,26.6987,71500.0
2014-06-30 15:00:00,50.83,50.86,50.81,50.81,81500.0,26.6987,26.7144,26.6882,26.6882,81500.0
2014-06-30 15:30:00,50.81,50.82,50.73,50.79,117600.0,26.6882,26.6934,26.6462,26.6777,117600.0
2014-07-01 09:30:00,51.14,51.35,51.14,51.23,127400.0,26.8615,26.9718,26.8615,26.9088,127400.0
2014-07-01 10:00:00,51.22,51.34,51.22,51.26,88700.0,26.9035,26.9666,26.9035,26.9245,88700.0
2014-07-01 10:30:00,51.26,51.42,51.23,51.37,88300.0,26.9245,27.0086,26.9088,26.9823,88300.0
2014-07-01 11:00:00,51.37,51.39,51.28,51.33,109500.0,26.9823,26.9928,26.935,26.9613,109500.0
2014-07-01 11:30:00,51.32,51.33,51.19,51.22,93500.0,26.9561,26.9613,26.8878,26.9035,93500.0
2014-07-01 12:00:00,51.22,51.3,51.22,51.29,29200.0,26.9035,26.9455,26.9035,26.9403,29200.0
2014-07-01 12:30:00,51.28,51.32,51.27,51.32,24900.0,26.935,26.9561,26.9298,26.9561,24900.0
2014-07-01 13:00:00,51.31,51.39,51.31,51.37,33300.0,26.9508,26.9928,26.9508,26.9823,33300.0
2014-07-01 13:30:00,51.36,51.38,51.35,51.36,49700.0,26.9771,26.9876,26.9718,26.9771,49700.0
2014-07-01 14:00:00,51.37,51.39,51.33,51.34,30200.0,26.9823,26.9928,26.9613,26.9666,30200.0
2014-07-01 14:30:00,51.34,51.37,51.29,51.32,53500.0,26.9666,26.9823,26.9403,26.9561,53500.0
2014-07-01 15:00:00,51.32,51.32,51.26,51.26,60700.0,26.9561,26.9561,26.9245,26.9245,60700.0
2014-07-01 15:30:00,51.26,51.29,51.22,51.23,167300.0,26.9245,26.9403,26.9035,26.9088,167300.0
2014-07-02 09:30:00,51.67,51.77,51.63,51.77,143400.0,27.1399,27.1924,27.1189,27.1924,143400.0
2014-07-02 10:00:00,51.76,51.79,51.69,51.71,87200.0,27.1872,27.2029,27.1504,27.1609,87200.0
2014-07-02 10:30:00,51.7,51.77,51.69,51.75,69800.0,27.1556,27.1924,27.1504,27.1819,69800.0
2014-07-02 11:00:00,51.75,51.76,51.62,51.65,80600.0,27.1819,27.1872,27.1136,27.1294,80600.0
2014-07-02 11:30:00,51.65,51.66,51.61,51.63,49900.0,27.1294,27.1346,27.1084,27.1189,49900.0
2014-07-02 12:00:00,51.63,51.66,51.62,51.64,77300.0,27.1189,27.1346,27.1136,27.1241,77300.0
2014-07-02 12:30:00,51.63,51.69,51.62,51.69,40700.0,27.1189,27.1504,27.1136,27.1504,40700.0
2014-07-02 13:00:00,51.69,51.69,51.63,51.66,78900.0,27.1504,27.1504,27.1189,27.1346,78900.0
2014-07-02 13:30:00,51.66,51.69,51.65,51.68,25700.0,27.1346,27.1504,27.1294,27.1451,25700.0
2014-07-02 14:00:00,51.69,51.71,51.68,51.69,28800.0,27.1504,27.1609,27.1451,27.1504,28800.0
2014-07-02 14:30:00,51.69,51.72,51.66,51.66,51100.0,27.1504,27.1662,27.1346,27.1346,51100.0
2014-07-02 15:00:00,51.67,51.71,51.66,51.7,66300.0,27.1399,27.1609,27.1346,27.1556,66300.0
2014-07-02 15:30:00,51.7,51.72,51.68,51.72,167200.0,27.1556,27.1662,27.1451,27.1662,167200.0
2014-07-03 09:30:00,51.85,51.94,51.84,51.92,138200.0,27.2344,27.2817,27.2292,27.2712,138200.0
2014-07-03 10:00:00,51.93,51.95,51.9,51.94,58800.0,27.2765,27.287,27.2607,27.2817,58800.0
2014-07-03 10:30:00,51.94,51.95,51.9,51.93,49300.0,27.2817,27.287,27.2607,27.2765,49300.0
2014-07-03 11:00:00,51.92,52.1,51.92,52.07,79400.0,27.2712,27.3658,27.2712,27.35,79400.0
2014-07-03 11:30:00,52.07,52.08,52.01,52.02,37500.0,27.35,27.3552,27.3185,27.3237,37500.0
2014-07-03 12:00:00,52.02,52.09,52.02,52.04,82700.0,27.3237,27.3605,27.3237,27.3342,82700.0
2014-07-03 12:30:00,52.04,52.06,52.03,52.06,115900.0,27.3342,27.3447,27.329,27.3447,115900.0
2014-07-07 09:30:00,51.72,51.74,51.63,51.66,116600.0,27.1662,27.1767,27.1189,27.1346,116600.0
2014-07-07 10:00:00,51.67,51.74,51.66,51.68,49000.0,27.1399,27.1767,27.1346,27.1451,49000.0
2014-07-07 10:30:00,51.69,51.69,51.58,51.64,51100.0,27.1504,27.1504,27.0926,27.1241,51100.0
2014-07-07 11:00:00,51.64,51.69,51.61,51.69,62600.0,27.1241,27.1504,27.1084,27.1504,62600.0
2014-07-07 11:30:00,51.68,51.78,51.67,51.69,167200.0,27.1451,27.1977,27.1399,27.1504,167200.0
2014-07-07 12:00:00,51.7,51.72,51.66,51.67,35700.0,27.1556,27.1662,27.1346,27.1399,35700.0
2014-07-07 12:30:00,51.66,51.66,51.63,51.64,32400.0,27.1346,27.1346,27.1189,27.1241,32400.0
2014-07-07 13:00:00,51.63,51.65,51.62,51.64,29400.0,27.1189,27.1294,27.1136,27.1241,29400.0
2014-07-07 13:30:00,51.65,51.69,51.63,51.67,28300.0,27.1294,27.1504,27.1189,27.1399,28300.0
2014-07-07 14:00:00,51.68,51.7,51.67,51.68,42900.0,27.1451,27.1556,27.1399,27.1451,42900.0
2014-07-07 14:30:00,51.69,51.73,51.67,51.73,45900.0,27.1504,27.1714,27.1399,27.1714,45900.0
2014-07-07 15:00:00,51.72,51.74,51.71,51.73,39500.0,27.1662,27.1767,27.1609,27.1714,39500.0
2014-07-07 15:30:00,51.72,51.77,51.72,51.76,118600.0,27.1662,27.1924,27.1662,27.1872,118600.0
2014-07-08 09:30:00,51.16,51.2,51.03,51.06,209300.0,26.872,26.893,26.8037,26.8195,209300.0
2014-07-08 10:00:00,51.07,51.16,51.0,51.16,101400.0,26.8247,26.872,26.788,26.872,101400.0
2014-07-08 10:30:00,51.15,51.19,51.08,51.18,61900.0,26.8668,26.8878,26.83,26.8825,61900.0
2014-07-08 11:00:00,51.17,51.17,50.97,50.97,150400.0,26.8773,26.8773,26.7722,26.7722,150400.0
2014-07-08 11:30:00,50.99,51.0,50.89,50.9,167100.0,26.7827,26.788,26.7302,26.7354,167100.0
2014-07-08 12:00:00,50.91,50.92,50.8,50.82,173200.0,26.7407,26.746,26.6829,26.6934,173200.0
2014-07-08 12:30:00,50.82,50.9,50.81,50.89,69600.0,26.6934,26.7354,26.6882,26.7302,69600.0
2014-07-08 13:00:00,50.9,50.96,50.87,50.95,113300.0,26.7354,26.767,26.7197,26.7617,113300.0
2014-07-08 13:30:00,50.95,51.0,50.94,50.96,58100.0,26.7617,26.788,26.7565,26.767,58100.0
2014-07-08 14:00:00,50.95,50.96,50.91,50.92,47500.0,26.7617,26.767,26.7407,26.746,47500.0
2014-07-08 14:30:00,50.93,50.95,50.9,50.93,81200.0,26.7512,26.7617,26.7354,26.7512,81200.0
2014-07-08 15:00:00,50.92,50.93,50.88,50.91,71700.0,26.746,26.7512,26.7249,26.7407,71700.0
2014-07-08 15:30:00,50.92,50.99,50.9,50.98,224600.0,26.746,26.7827,26.7354,26.7775,224600.0
2014-07-09 09:30:00,51.01,51.03,50.95,50.97,115400.0,26.7932,26.8037,26.7617,26.7722,115400.0
2014-07-09 10:00:00,50.98,51.07,50.94,51.06,47200.0,26.7775,26.8247,26.7565,26.8195,47200.0
2014-07-09 10:30:00,51.06,51.13,51.04,51.04,50000.0,26.8195,26.8563,26.809,26.809,50000.0
2014-07-09 11:00:00,51.03,51.19,51.01,51.15,76400.0,26.8037,26.8878,26.7932,26.8668,76400.0
2014-07-09 11:30:00,51.13,51.16,51.0,51.0,43500.0,26.8563,26.872,26.788,26.788,43500.0
2014-07-09 12:00:00,51.0,51.02,50.97,50.99,28600.0,26.788,26.7985,26.7722,26.7827,28600.0
2014-07-09 12:30:00,51.0,51.01,50.96,51.01,33000.0,26.788,26.7932,26.767,26.7932,33000.0
2014-07-09 13:00:00,51.0,51.02,50.98,51.0,31000.0,26.788,26.7985,26.7775,26.788,31000.0
2014-07-09 13:30:00,51.0,51.05,50.98,50.99,42000.0,26.788,26.8142,26.7775,26.7827,42000.0
2014-07-09 14:00:00,50.99,51.15,50.91,51.14,65700.0,26.7827,26.8668,26.7407,26.8615,65700.0
2014-07-09 14:30:00,51.14,51.2,51.11,51.17,80200.0,26.8615,26.893,26.8457,26.8773,80200.0
2014-07-09 15:00:00,51.17,51.22,51.16,51.22,87000.0,26.8773,26.9035,26.872,26.9035,87000.0
2014-07-09 15:30:00,51.22,51.24,51.19,51.23,123200.0,26.9035,26.914,26.8878,26.9088,123200.0
2014-07-10 09:30:00,50.2,50.32,50.16,50.3,270500.0,26.3678,26.4308,26.3468,26.4203,270500.0
2014-07-10 10:00:00,50.31,50.62,50.3,50.6,103900.0,26.4255,26.5884,26.4203,26.5779,103900.0
2014-07-10 10:30:00,50.6,50.6,50.4,50.51,79800.0,26.5779,26.5779,26.4728,26.5306,79800.0
2014-07-10 11:00:00,50.52,50.63,50.36,50.41,186900.0,26.5358,26.5936,26.4518,26.4781,186900.0
2014-07-10 11:30:00,50.41,50.48,50.4,50.47,57600.0,26.4781,26.5148,26.4728,26.5096,57600.0
2014-07-10 12:00:00,50.47,50.51,50.45,50.5,54700.0,26.5096,26.5306,26.4991,26.5253,54700.0
2014-07-10 12:30:00,50.5,50.51,50.43,50.45,39800.0,26.5253,26.5306,26.4886,26.4991,39800.0
2014-07-10 13:00:00,50.46,50.52,50.42,50.5,46100.0,26.5043,26.5358,26.4833,26.5253,46100.0
2014-07-10 13:30:00,50.5,50.58,50.5,50.54,101700.0,26.5253,26.5674,26.5253,26.5464,101700.0
2014-07-10 14:00:00,50.55,50.59,50.55,50.57,43600.0,26.5516,26.5726,26.5516,26.5621,43600.0
2014-07-10 14:30:00,50.57,50.57,50.5,50.52,80000.0,26.5621,26.5621,26.5253,26.5358,80000.0
2014-07-10 15:00:00,50.52,50.59,50.49,50.59,80100.0,26.5358,26.5726,26.5201,26.5726,80100.0
2014-07-10 15:30:00,50.58,50.63,50.57,50.6,160000.0,26.5674,26.5936,26.5621,26.5779,160000.0
2014-07-11 09:30:00,50.61,50.63,50.44,50.56,160200.0,26.5831,26.5936,26.4938,26.5569,160200.0
2014-07-11 10:00:00,50.57,50.71,50.5,50.69,76800.0,26.5621,26.6356,26.5253,26.6251,76800.0
2014-07-11 10:30:00,50.69,50.77,50.63,50.76,47300.0,26.6251,26.6672,26.5936,26.6619,47300.0
2014-07-11 11:00:00,50.76,50.76,50.58,50.61,73700.0,26.6619,26.6619,26.5674,26.5831,73700.0
2014-07-11 11:30:00,50.61,50.69,50.58,50.63,53400.0,26.5831,26.6251,26.5674,26.5936,53400.0
2014-07-11 12:00:00,50.63,50.64,50.55,50.56,167200.0,26.5936,26.5989,26.5516,26.5569,167200.0
2014-07-11 12:30:00,50.56,50.58,50.54,50.57,54000.0,26.5569,26.5674,26.5464,26.5621,54000.0
2014-07-11 13:00:00,50.58,50.6,50.56,50.57,61400.0,26.5674,26.5779,26.5569,26.5621,61400.0
2014-07-11 13:30:00,50.56,50.56,50.53,50.56,56700.0,26.5569,26.5569,26.5411,26.5569,56700.0
2014-07-11 14:00:00,50.57,50.61,50.55,50.59,63000.0,26.5621,26.5831,26.5516,26.5726,63000.0
2014-07-11 14:30:00,50.59,50.61,50.58,50.61,76200.0,26.5726,26.5831,26.5674,26.5831,76200.0
2014-07-11 15:00:00,50.61,50.65,50.59,50.65,46100.0,26.5831,26.6041,26.5726,26.6041,46100.0
2014-07-11 15:30:00,50.65,50.67,50.57,50.59,164300.0,26.6041,26.6146,26.5621,26.5726,164300.0
2014-07-14 09:30:00,51.32,51.38,51.23,51.34,145000.0,26.9561,26.9876,26.9088,26.9666,145000.0
2014-07-14 10:00:00,51.34,51.38,51.26,51.34,62900.0,26.9666,26.9876,26.9245,26.9666,62900.0
2014-07-14 10:30:00,51.35,51.38,51.34,51.35,64600.0,26.9718,26.9876,26.9666,26.9718,64600.0
2014-07-14 11:00:00,51.36,51.4,51.22,51.24,55200.0,26.9771,26.9981,26.9035,26.914,55200.0
2014-07-14 11:30:00,51.25,51.25,51.19,51.21,52600.0,26.9193,26.9193,26.8878,26.8983,52600.0
2014-07-14 12:00:00,51.2,51.21,51.13,51.16,40400.0,26.893,26.8983,26.8563,26.872,40400.0
2014-07-14 12:30:00,51.16,51.17,51.09,51.12,25400.0,26.872,26.8773,26.8352,26.851,25400.0
2014-07-14 13:00:00,51.11,51.12,51.1,51.12,19500.0,26.8457,26.851,26.8405,26.851,19500.0
2014-07-14 13:30:00,51.11,51.12,51.09,51.09,64100.0,26.8457,26.851,26.8352,26.8352,64100.0
2014-07-14 14:00:00,51.1,51.11,51.07,51.09,62100.0,26.8405,26.8457,26.8247,26.8352,62100.0
2014-07-14 14:30:00,51.08,51.1,51.06,51.1,34500.0,26.83,26.8405,26.8195,26.8405,34500.0
2014-07-14 15:00:00,51.1,51.11,51.08,51.1,67400.0,26.8405,26.8457,26.83,26.8405,67400.0
2014-07-14 15:30:00,51.1,51.12,51.07,51.09,120800.0,26.8405,26.851,26.8247,26.8352,120800.0
2014-07-15 09:30:00,51.4,51.53,51.39,51.41,153700.0,26.9981,27.0664,26.9928,27.0033,153700.0
2014-07-15 10:00:00,51.42,51.5,51.21,51.32,104700.0,27.0086,27.0506,26.8983,26.9561,104700.0
2014-07-15 10:30:00,51.33,51.37,51.14,51.25,51100.0,26.9613,26.9823,26.8615,26.9193,51100.0
2014-07-15 11:00:00,51.24,51.39,51.2,51.34,46400.0,26.914,26.9928,26.893,26.9666,46400.0
2014-07-15 11:30:00,51.33,51.33,51.11,51.12,88500.0,26.9613,26.9613,26.8457,26.851,88500.0
2014-07-15 12:00:00,51.12,51.23,51.12,51.21,40100.0,26.851,26.9088,26.851,26.8983,40100.0
2014-07-15 12:30:00,51.21,51.23,51.19,51.21,18900.0,26.8983,26.9088,26.8878,26.8983,18900.0
2014-07-15 13:00:00,51.22,51.31,51.19,51.3,28600.0,26.9035,26.9508,26.8878,26.9455,28600.0
2014-07-15 13:30:00,51.3,51.31,51.26,51.27,47000.0,26.9455,26.9508,26.9245,26.9298,47000.0
2014-07-15 14:00:00,51.27,51.35,51.26,51.33,57600.0,26.9298,26.9718,26.9245,26.9613,57600.0
2014-07-15 14:30:00,51.33,51.39,51.3,51.38,53800.0,26.9613,26.9928,26.9455,26.9876,53800.0
2014-07-15 15:00:00,51.38,51.38,51.34,51.36,67400.0,26.9876,26.9876,26.9666,26.9771,67400.0
2014-07-15 15:30:00,51.37,51.37,51.34,51.36,102300.0,26.9823,26.9823,26.9666,26.9771,102300.0
2014-07-16 09:30:00,51.94,51.99,51.77,51.9,137800.0,27.2817,27.308,27.1924,27.2607,137800.0
2014-07-16 10:00:00,51.9,51.93,51.81,51.82,60400.0,27.2607,27.2765,27.2134,27.2187,60400.0
2014-07-16 10:30:00,51.82,51.83,51.72,51.78,55600.0,27.2187,27.2239,27.1662,27.1977,55600.0
2014-07-16 11:00:00,51.77,51.83,51.75,51.81,44400.0,27.1924,27.2239,27.1819,27.2134,44400.0
2014-07-16 11:30:00,51.8,51.84,51.78,51.83,55700.0,27.2082,27.2292,27.1977,27.2239,55700.0
2014-07-16 12:00:00,51.82,51.86,51.81,51.86,18200.0,27.2187,27.2397,27.2134,27.2397,18200.0
2014-07-16 12:30:00,51.86,51.87,51.81,51.84,33500.0,27.2397,27.2449,27.2134,27.2292,33500.0
2014-07-16 13:00:00,51.85,51.87,51.84,51.87,20300.0,27.2344,27.2449,27.2292,27.2449,20300.0
2014-07-16 13:30:00,51.87,51.87,51.82,51.85,38000.0,27.2449,27.2449,27.2187,27.2344,38000.0
2014-07-16 14:00:00,51.85,51.85,51.83,51.85,39100.0,27.2344,27.2344,27.2239,27.2344,39100.0
2014-07-16 14:30:00,51.84,51.85,51.81,51.82,38900.0,27.2292,27.2344,27.2134,27.2187,38900.0
2014-07-16 15:00:00,51.82,51.82,51.8,51.81,34700.0,27.2187,27.2187,27.2082,27.2134,34700.0
2014-07-16 15:30:00,51.81,51.83,51.75,51.78,127000.0,27.2134,27.2239,27.1819,27.1977,127000.0
2014-07-17 09:30:00,51.34,51.48,51.28,51.44,119900.0,26.9666,27.0401,26.935,27.0191,119900.0
2014-07-17 10:00:00,51.46,51.48,51.32,51.36,78300.0,27.0296,27.0401,26.9561,26.9771,78300.0
2014-07-17 10:30:00,51.37,51.37,51.27,51.28,46800.0,26.9823,26.9823,26.9298,26.935,46800.0
2014-07-17 11:00:00,51.29,51.34,51.16,51.18,73700.0,26.9403,26.9666,26.872,26.8825,73700.0
2014-07-17 11:30:00,51.19,51.29,51.14,51.21,52900.0,26.8878,26.9403,26.8615,26.8983,52900.0
2014-07-17 12:00:00,51.21,51.21,51.11,51.11,92400.0,26.8983,26.8983,26.8457,26.8457,92400.0
2014-07-17 12:30:00,51.11,51.14,51.1,51.14,39000.0,26.8457,26.8615,26.8405,26.8615,39000.0
2014-07-17 13:00:00,51.13,51.14,51.12,51.13,44500.0,26.8563,26.8615,26.851,26.8563,44500.0
2014-07-17 13:30:00,51.14,51.14,51.08,51.1,52200.0,26.8615,26.8615,26.83,26.8405,52200.0
2014-07-17 14:00:00,51.1,51.11,51.06,51.07,45500.0,26.8405,26.8457,26.8195,26.8247,45500.0
2014-07-17 14:30:00,51.08,51.11,51.07,51.09,61500.0,26.83,26.8457,26.8247,26.8352,61500.0
2014-07-17 15:00:00,51.09,51.09,51.0,51.01,108000.0,26.8352,26.8352,26.788,26.7932,108000.0
2014-07-17 15:30:00,51.0,51.04,50.91,51.03,207800.0,26.788,26.809,26.7407,26.8037,207800.0
2014-07-18 09:30:00,51.06,51.2,51.03,51.13,118200.0,26.8195,26.893,26.8037,26.8563,118200.0
2014-07-18 10:00:00,51.14,51.15,50.87,50.99,138300.0,26.8615,26.8668,26.7197,26.7827,138300.0
2014-07-18 10:30:00,50.99,51.01,50.92,51.0,100800.0,26.7827,26.7932,26.746,26.788,100800.0
2014-07-18 11:00:00,51.0,51.09,50.99,51.03,104400.0,26.788,26.8352,26.7827,26.8037,104400.0
2014-07-18 11:30:00,51.03,51.15,51.01,51.11,178500.0,26.8037,26.8668,26.7932,26.8457,178500.0
2014-07-18 12:00:00,51.11,51.15,51.1,51.14,90000.0,26.8457,26.8668,26.8405,26.8615,90000.0
2014-07-18 12:30:00,51.13,51.16,51.1,51.14,62000.0,26.8563,26.872,26.8405,26.8615,62000.0
2014-07-18 13:00:00,51.14,51.16,51.01,51.01,201800.0,26.8615,26.872,26.7932,26.7932,201800.0
2014-07-18 13:30:00,51.01,51.06,51.0,51.05,119800.0,26.7932,26.8195,26.788,26.8142,119800.0
2014-07-18 14:00:00,51.05,51.06,51.0,51.04,160600.0,26.8142,26.8195,26.788,26.809,160600.0
2014-07-18 14:30:00,51.04,51.1,51.02,51.09,172200.0,26.809,26.8405,26.7985,26.8352,172200.0
2014-07-18 15:00:00,51.08,51.12,51.07,51.11,35600.0,26.83,26.851,26.8247,26.8457,35600.0
2014-07-18 15:30:00,51.11,51.12,51.08,51.1,99900.0,26.8457,26.851,26.83,26.8405,99900.0
2014-07-21 09:30:00,50.93,50.97,50.85,50.85,159100.0,26.7512,26.7722,26.7092,26.7092,159100.0
2014-07-21 10:00:00,50.85,50.88,50.78,50.8,74100.0,26.7092,26.7249,26.6724,26.6829,74100.0
2014-07-21 10:30:00,50.81,50.83,50.75,50.82,78700.0,26.6882,26.6987,26.6567,26.6934,78700.0
2014-07-21 11:00:00,50.81,51.0,50.77,50.99,60800.0,26.6882,26.788,26.6672,26.7827,60800.0
2014-07-21 11:30:00,50.99,51.05,50.91,51.05,52200.0,26.7827,26.8142,26.7407,26.8142,52200.0
2014-07-21 12:00:00,51.04,51.05,51.02,51.05,37800.0,26.809,26.8142,26.7985,26.8142,37800.0
2014-07-21 12:30:00,51.04,51.05,51.01,51.02,27600.0,26.809,26.8142,26.7932,26.7985,27600.0
2014-07-21 13:00:00,51.02,51.08,51.01,51.08,36800.0,26.7985,26.83,26.7932,26.83,36800.0
2014-07-21 13:30:00,51.08,51.12,51.07,51.1,26200.0,26.83,26.851,26.8247,26.8405,26200.0
2014-07-21 14:00:00,51.11,51.11,51.07,51.1,35600.0,26.8457,26.8457,26.8247,26.8405,35600.0
2014-07-21 14:30:00,51.1,51.13,51.07,51.09,40700.0,26.8405,26.8563,26.8247,26.8352,40700.0
2014-07-21 15:00:00,51.09,51.15,51.07,51.15,83700.0,26.8352,26.8668,26.8247,26.8668,83700.0
2014-07-21 15:30:00,51.14,51.15,51.1,51.11,78200.0,26.8615,26.8668,26.8405,26.8457,78200.0
2014-07-22 09:30:00,51.67,51.67,51.58,51.59,83500.0,27.1399,27.1399,27.0926,27.0979,83500.0
2014-07-22 10:00:00,51.6,51.69,51.6,51.69,65200.0,27.1031,27.1504,27.1031,27.1504,65200.0
2014-07-22 10:30:00,51.68,51.73,51.67,51.67,49000.0,27.1451,27.1714,27.1399,27.1399,49000.0
2014-07-22 11:00:00,51.67,51.69,51.57,51.59,98400.0,27.1399,27.1504,27.0874,27.0979,98400.0
2014-07-22 11:30:00,51.58,51.61,51.57,51.61,43200.0,27.0926,27.1084,27.0874,27.1084,43200.0
2014-07-22 12:00:00,51.6,51.69,51.6,51.68,46900.0,27.1031,27.1504,27.1031,27.1451,46900.0
2014-07-22 12:30:00,51.68,51.7,51.62,51.62,39400.0,27.1451,27.1556,27.1136,27.1136,39400.0
2014-07-22 13:00:00,51.63,51.65,51.61,51.62,22300.0,27.1189,27.1294,27.1084,27.1136,22300.0
2014-07-22 13:30:00,51.62,51.64,51.59,51.64,29900.0,27.1136,27.1241,27.0979,27.1241,29900.0
2014-07-22 14:00:00,51.64,51.66,51.63,51.66,22500.0,27.1241,27.1346,27.1189,27.1346,22500.0
2014-07-22 14:30:00,51.65,51.65,51.58,51.62,36500.0,27.1294,27.1294,27.0926,27.1136,36500.0
2014-07-22 15:00:00,51.63,51.63,51.59,51.61,32400.0,27.1189,27.1189,27.0979,27.1084,32400.0
2014-07-22 15:30:00,51.62,51.62,51.58,51.6,198700.0,27.1136,27.1136,27.0926,27.1031,198700.0
2014-07-23 09:30:00,51.92,51.95,51.8,51.86,139200.0,27.2712,27.287,27.2082,27.2397,139200.0
2014-07-23 10:00:00,51.86,51.86,51.71,51.79,60700.0,27.2397,27.2397,27.1609,27.2029,60700.0
2014-07-23 10:30:00,51.79,51.84,51.74,51.74,38500.0,27.2029,27.2292,27.1767,27.1767,38500.0
2014-07-23 11:00:00,51.73,51.82,51.7,51.76,44000.0,27.1714,27.2187,27.1556,27.1872,44000.0
2014-07-23 11:30:00,51.76,51.78,51.74,51.75,42900.0,27.1872,27.1977,27.1767,27.1819,42900.0
2014-07-23 12:00:00,51.74,51.8,51.74,51.79,25800.0,27.1767,27.2082,27.1767,27.2029,25800.0
2014-07-23 12:30:00,51.78,51.79,51.74,51.77,33000.0,27.1977,27.2029,27.1767,27.1924,33000.0
2014-07-23 13:00:00,51.78,51.79,51.76,51.79,12900.0,27.1977,27.2029,27.1872,27.2029,12900.0
2014-07-23 13:30:00,51.78,51.81,51.77,51.8,25500.0,27.1977,27.2134,27.1924,27.2082,25500.0
2014-07-23 14:00:00,51.8,51.83,51.8,51.82,41800.0,27.2082,27.2239,27.2082,27.2187,41800.0
2014-07-23 14:30:00,51.83,51.83,51.81,51.82,26700.0,27.2239,27.2239,27.2134,27.2187,26700.0
2014-07-23 15:00:00,51.81,51.82,51.79,51.82,28500.0,27.2134,27.2187,27.2029,27.2187,28500.0
2014-07-23 15:30:00,51.82,51.84,51.8,51.81,89900.0,27.2187,27.2292,27.2082,27.2134,89900.0
2014-07-24 09:30:00,52.68,52.71,52.58,52.6,311400.0,27.6704,27.6862,27.6179,27.6284,311400.0
2014-07-24 10:00:00,52.6,52.6,52.5,52.52,125000.0,27.6284,27.6284,27.5759,27.5864,125000.0
2014-07-24 10:30:00,52.51,52.59,52.48,52.59,59000.0,27.5811,27.6231,27.5653,27.6231,59000.0
2014-07-24 11:00:00,52.6,52.73,52.6,52.7,112900.0,27.6284,27.6967,27.6284,27.6809,112900.0
2014-07-24 11:30:00,52.7,52.75,52.68,52.73,114200.0,27.6809,27.7072,27.6704,27.6967,114200.0
2014-07-24 12:00:00,52.73,52.74,52.71,52.72,33900.0,27.6967,27.7019,27.6862,27.6914,33900.0
2014-07-24 12:30:00,52.72,52.74,52.71,52.72,41700.0,27.6914,27.7019,27.6862,27.6914,41700.0
2014-07-24 13:00:00,52.73,52.73,52.67,52.7,52200.0,27.6967,27.6967,27.6651,27.6809,52200.0
2014-07-24 13:30:00,52.71,52.71,52.69,52.71,19300.0,27.6862,27.6862,27.6757,27.6862,19300.0
2014-07-24 14:00:00,52.7,52.72,52.69,52.7,44900.0,27.6809,27.6914,27.6757,27.6809,44900.0
2014-07-24 14:30:00,52.7,52.71,52.67,52.67,45700.0,27.6809,27.6862,27.6651,27.6651,45700.0
2014-07-24 15:00:00,52.67,52.7,52.67,52.69,55900.0,27.6651,27.6809,27.6651,27.6757,55900.0
2014-07-24 15:30:00,52.69,52.71,52.63,52.64,233800.0,27.6757,27.6862,27.6441,27.6494,233800.0
2014-07-25 09:30:00,52.93,52.97,52.85,52.96,150000.0,27.8017,27.8227,27.7597,27.8175,150000.0
2014-07-25 10:00:00,52.97,52.98,52.86,52.88,69200.0,27.8227,27.828,27.7649,27.7754,69200.0
2014-07-25 10:30:00,52.88,52.9,52.82,52.83,56200.0,27.7754,27.786,27.7439,27.7492,56200.0
2014-07-25 11:00:00,52.83,52.84,52.65,52.69,85700.0,27.7492,27.7544,27.6546,27.6757,85700.0
2014-07-25 11:30:00,52.7,52.79,52.7,52.76,54900.0,27.6809,27.7282,27.6809,27.7124,54900.0
2014-07-25 12:00:00,52.77,52.84,52.77,52.83,38100.0,27.7177,27.7544,27.7177,27.7492,38100.0
2014-07-25 12:30:00,52.83,52.87,52.82,52.85,21000.0,27.7492,27.7702,27.7439,27.7597,21000.0
2014-07-25 13:00:00,52.86,52.87,52.83,52.85,31000.0,27.7649,27.7702,27.7492,27.7597,31000.0
2014-07-25 13:30:00,52.84,52.85,52.82,52.83,26200.0,27.7544,27.7597,27.7439,27.7492,26200.0
2014-07-25 14:00:00,52.83,52.88,52.82,52.87,46600.0,27.7492,27.7754,27.7439,27.7702,46600.0
2014-07-25 14:30:00,52.88,52.88,52.83,52.85,37800.0,27.7754,27.7754,27.7492,27.7597,37800.0
2014-07-25 15:00:00,52.84,52.84,52.77,52.79,70100.0,27.7544,27.7544,27.7177,27.7282,70100.0
2014-07-25 15:30:00,52.78,52.83,52.76,52.81,173600.0,27.7229,27.7492,27.7124,27.7387,173600.0
2014-07-28 09:30:00,53.65,53.67,53.37,53.51,384800.0,28.1799,28.1904,28.0328,28.1064,384800.0
2014-07-28 10:00:00,53.51,53.52,53.34,53.42,118600.0,28.1064,28.1116,28.0171,28.0591,118600.0
2014-07-28 10:30:00,53.42,53.53,53.36,53.48,89100.0,28.0591,28.1169,28.0276,28.0906,89100.0
2014-07-28 11:00:00,53.49,53.65,53.48,53.63,225100.0,28.0959,28.1799,28.0906,28.1694,225100.0
2014-07-28 11:30:00,53.63,53.65,53.46,53.5,164800.0,28.1694,28.1799,28.0801,28.1011,164800.0
2014-07-28 12:00:00,53.5,53.53,53.49,53.53,47800.0,28.1011,28.1169,28.0959,28.1169,47800.0
2014-07-28 12:30:00,53.52,53.64,53.51,53.63,72200.0,28.1116,28.1746,28.1064,28.1694,72200.0
2014-07-28 13:00:00,53.63,53.67,53.6,53.67,66100.0,28.1694,28.1904,28.1536,28.1904,66100.0
2014-07-28 13:30:00,53.66,53.74,53.66,53.73,99100.0,28.1851,28.2272,28.1851,28.2219,99100.0
2014-07-28 14:00:00,53.73,53.73,53.67,53.68,44100.0,28.2219,28.2219,28.1904,28.1957,44100.0
2014-07-28 14:30:00,53.68,53.69,53.61,53.64,111700.0,28.1957,28.2009,28.1589,28.1746,111700.0
2014-07-28 15:00:00,53.64,53.65,53.6,53.62,122100.0,28.1746,28.1799,28.1536,28.1641,122100.0
2014-07-28 15:30:00,53.62,53.68,53.62,53.67,258600.0,28.1641,28.1957,28.1641,28.1904,258600.0
2014-07-29 09:30:00,54.13,54.15,53.92,54.11,289300.0,28.432,28.4425,28.3217,28.4215,289300.0
2014-07-29 10:00:00,54.11,54.17,54.04,54.16,158600.0,28.4215,28.453,28.3847,28.4478,158600.0
2014-07-29 10:30:00,54.15,54.16,54.07,54.12,154200.0,28.4425,28.4478,28.4005,28.4268,154200.0
2014-07-29 11:00:00,54.12,54.14,53.93,53.97,136000.0,28.4268,28.4373,28.327,28.348,136000.0
2014-07-29 11:30:00,53.97,54.0,53.88,53.91,98700.0,28.348,28.3637,28.3007,28.3165,98700.0
2014-07-29 12:00:00,53.92,53.99,53.89,53.96,75100.0,28.3217,28.3585,28.306,28.3427,75100.0
2014-07-29 12:30:00,53.97,54.0,53.96,53.99,56000.0,28.348,28.3637,28.3427,28.3585,56000.0
2014-07-29 13:00:00,53.98,54.0,53.93,54.0,57600.0,28.3532,28.3637,28.327,28.3637,57600.0
2014-07-29 13:30:00,53.99,54.04,53.96,54.04,58000.0,28.3585,28.3847,28.3427,28.3847,58000.0
2014-07-29 14:00:00,54.04,54.05,53.95,53.98,69900.0,28.3847,28.39,28.3375,28.3532,69900.0
2014-07-29 14:30:00,53.99,54.03,53.93,54.01,101400.0,28.3585,28.3795,28.327,28.369,101400.0
2014-07-29 15:00:00,54.01,54.04,53.96,53.96,108800.0,28.369,28.3847,28.3427,28.3427,108800.0
2014-07-29 15:30:00,53.96,53.98,53.9,53.91,275100.0,28.3427,28.3532,28.3112,28.3165,275100.0
2014-07-30 09:30:00,54.17,54.26,54.12,54.17,253500.0,28.453,28.5003,28.4268,28.453,253500.0
2014-07-30 10:00:00,54.16,54.17,53.95,54.02,123100.0,28.4478,28.453,28.3375,28.3742,123100.0
2014-07-30 10:30:00,54.02,54.1,53.99,54.08,191500.0,28.3742,28.4163,28.3585,28.4058,191500.0
2014-07-30 11:00:00,54.08,54.2,54.0,54.18,194400.0,28.4058,28.4688,28.3637,28.4583,194400.0
2014-07-30 11:30:00,54.17,54.18,54.02,54.05,80900.0,28.453,28.4583,28.3742,28.39,80900.0
2014-07-30 12:00:00,54.05,54.1,54.03,54.08,43900.0,28.39,28.4163,28.3795,28.4058,43900.0
2014-07-30 12:30:00,54.08,54.13,54.07,54.12,52700.0,28.4058,28.432,28.4005,28.4268,52700.0
2014-07-30 13:00:00,54.12,54.13,54.09,54.12,46500.0,28.4268,28.432,28.411,28.4268,46500.0
2014-07-30 13:30:00,54.11,54.25,54.1,54.24,73700.0,28.4215,28.495,28.4163,28.4898,73700.0
2014-07-30 14:00:00,54.22,54.4,54.16,54.31,156800.0,28.4793,28.5738,28.4478,28.5266,156800.0
2014-07-30 14:30:00,54.31,54.33,54.18,54.21,123300.0,28.5266,28.5371,28.4583,28.474,123300.0
2014-07-30 15:00:00,54.22,54.26,54.15,54.23,84700.0,28.4793,28.5003,28.4425,28.4845,84700.0
2014-07-30 15:30:00,54.24,54.3,54.22,54.25,266800.0,28.4898,28.5213,28.4793,28.495,266800.0
2014-07-31 09:30:00,53.75,53.87,53.61,53.83,253400.0,28.2324,28.2955,28.1589,28.2744,253400.0
2014-07-31 10:00:00,53.82,53.85,53.75,53.78,163000.0,28.2692,28.2849,28.2324,28.2482,163000.0
2014-07-31 10:30:00,53.78,53.8,53.54,53.59,137400.0,28.2482,28.2587,28.1221,28.1484,137400.0
2014-07-31 11:00:00,53.59,53.69,53.55,53.63,96800.0,28.1484,28.2009,28.1274,28.1694,96800.0
2014-07-31 11:30:00,53.64,53.7,53.53,53.53,109600.0,28.1746,28.2062,28.1169,28.1169,109600.0
2014-07-31 12:00:00,53.53,53.54,53.44,53.46,117000.0,28.1169,28.1221,28.0696,28.0801,117000.0
2014-07-31 12:30:00,53.45,53.62,53.45,53.57,75500.0,28.0748,28.1641,28.0748,28.1379,75500.0
2014-07-31 13:00:00,53.56,53.56,53.49,53.5,68600.0,28.1326,28.1326,28.0959,28.1011,68600.0
2014-07-31 13:30:00,53.5,53.56,53.49,53.52,65900.0,28.1011,28.1326,28.0959,28.1116,65900.0
2014-07-31 14:00:00,53.53,53.63,53.52,53.63,47800.0,28.1169,28.1694,28.1116,28.1694,47800.0
2014-07-31 14:30:00,53.62,53.62,53.47,53.47,65300.0,28.1641,28.1641,28.0853,28.0853,65300.0
2014-07-31 15:00:00,53.46,53.51,53.37,53.39,72600.0,28.0801,28.1064,28.0328,28.0433,72600.0
2014-07-31 15:30:00,53.4,53.48,53.39,53.39,149200.0,28.0486,28.0906,28.0433,28.0433,149200.0
2014-08-01 09:30:00,53.03,53.22,52.99,53.15,212400.0,27.8542,27.954,27.8332,27.9173,212400.0
2014-08-01 10:00:00,53.15,53.23,52.97,52.99,157100.0,27.9173,27.9593,27.8227,27.8332,157100.0
2014-08-01 10:30:00,53.0,53.01,52.83,52.84,165400.0,27.8385,27.8437,27.7492,27.7544,165400.0
2014-08-01 11:00:00,52.83,52.86,52.77,52.81,180800.0,27.7492,27.7649,27.7177,27.7387,180800.0
2014-08-01 11:30:00,52.82,52.93,52.71,52.71,99200.0,27.7439,27.8017,27.6862,27.6862,99200.0
2014-08-01 12:00:00,52.72,52.83,52.72,52.78,52900.0,27.6914,27.7492,27.6914,27.7229,52900.0
2014-08-01 12:30:00,52.78,52.8,52.68,52.73,87500.0,27.7229,27.7334,27.6704,27.6967,87500.0
2014-08-01 13:00:00,52.73,52.85,52.7,52.85,79500.0,27.6967,27.7597,27.6809,27.7597,79500.0
2014-08-01 13:30:00,52.86,52.97,52.84,52.96,84000.0,27.7649,27.8227,27.7544,27.8175,84000.0
2014-08-01 14:00:00,52.95,52.97,52.89,52.9,41200.0,27.8122,27.8227,27.7807,27.786,41200.0
2014-08-01 14:30:00,52.91,52.92,52.83,52.86,45200.0,27.7912,27.7965,27.7492,27.7649,45200.0
2014-08-01 15:00:00,52.86,52.92,52.84,52.9,62200.0,27.7649,27.7965,27.7544,27.786,62200.0
2014-08-01 15:30:00,52.89,52.95,52.84,52.87,313600.0,27.7807,27.8122,27.7544,27.7702,313600.0
2014-08-04 09:30:00,53.78,53.78,53.61,53.68,215000.0,28.2482,28.2482,28.1589,28.1957,215000.0
2014-08-04 10:00:00,53.67,53.68,53.46,53.46,85400.0,28.1904,28.1957,28.0801,28.0801,85400.0
2014-08-04 10:30:00,53.46,53.47,53.3,53.32,141800.0,28.0801,28.0853,27.9961,28.0066,141800.0
2014-08-04 11:00:00,53.31,53.47,53.3,53.43,133200.0,28.0013,28.0853,27.9961,28.0643,133200.0
2014-08-04 11:30:00,53.43,53.44,53.25,53.3,41000.0,28.0643,28.0696,27.9698,27.9961,41000.0
2014-08-04 12:00:00,53.29,53.41,53.27,53.39,67300.0,27.9908,28.0538,27.9803,28.0433,67300.0
2014-08-04 12:30:00,53.39,53.4,53.33,53.37,52400.0,28.0433,28.0486,28.0118,28.0328,52400.0
2014-08-04 13:00:00,53.38,53.42,53.35,53.41,62300.0,28.0381,28.0591,28.0223,28.0538,62300.0
2014-08-04 13:30:00,53.41,53.51,53.41,53.49,82500.0,28.0538,28.1064,28.0538,28.0959,82500.0
2014-08-04 14:00:00,53.49,53.5,53.46,53.48,57600.0,28.0959,28.1011,28.0801,28.0906,57600.0
2014-08-04 14:30:00,53.48,53.61,53.47,53.57,113000.0,28.0906,28.1589,28.0853,28.1379,113000.0
2014-08-04 15:00:00,53.56,53.65,53.56,53.62,146000.0,28.1326,28.1799,28.1326,28.1641,146000.0
2014-08-04 15:30:00,53.62,53.72,53.62,53.69,334900.0,28.1641,28.2167,28.1641,28.2009,334900.0
2014-08-05 09:30:00,53.51,53.55,53.26,53.39,163800.0,28.1064,28.1274,27.975,28.0433,163800.0
2014-08-05 10:00:00,53.4,53.44,53.34,53.44,108400.0,28.0486,28.0696,28.0171,28.0696,108400.0
2014-08-05 10:30:00,53.44,53.53,53.43,53.45,114800.0,28.0696,28.1169,28.0643,28.0748,114800.0
2014-08-05 11:00:00,53.45,53.49,53.35,53.45,227200.0,28.0748,28.0959,28.0223,28.0748,227200.0
2014-08-05 11:30:00,53.45,53.51,53.41,53.43,93500.0,28.0748,28.1064,28.0538,28.0643,93500.0
2014-08-05 12:00:00,53.44,53.47,53.38,53.4,44000.0,28.0696,28.0853,28.0381,28.0486,44000.0
2014-08-05 12:30:00,53.4,53.44,53.37,53.4,35800.0,28.0486,28.0696,28.0328,28.0486,35800.0
2014-08-05 13:00:00,53.41,53.49,53.39,53.47,55700.0,28.0538,28.0959,28.0433,28.0853,55700.0
2014-08-05 13:30:00,53.48,53.48,53.17,53.19,113500.0,28.0906,28.0906,27.9278,27.9383,113500.0
2014-08-05 14:00:00,53.18,53.22,53.11,53.22,81900.0,27.933,27.954,27.8963,27.954,81900.0
2014-08-05 14:30:00,53.22,53.25,53.19,53.21,91800.0,27.954,27.9698,27.9383,27.9488,91800.0
2014-08-05 15:00:00,53.2,53.28,53.15,53.23,150300.0,27.9435,27.9856,27.9173,27.9593,150300.0
2014-08-05 15:30:00,53.23,53.35,53.23,53.3,187200.0,27.9593,28.0223,27.9593,27.9961,187200.0
2014-08-06 09:30:00,53.0,53.2,52.95,52.95,171800.0,27.8385,27.9435,27.8122,27.8122,171800.0
2014-08-06 10:00:00,52.96,53.16,52.95,53.08,98900.0,27.8175,27.9225,27.8122,27.8805,98900.0
2014-08-06 10:30:00,53.09,53.23,53.01,53.18,133300.0,27.8858,27.9593,27.8437,27.933,133300.0
2014-08-06 11:00:00,53.19,53.24,53.04,53.05,97800.0,27.9383,27.9645,27.8595,27.8647,97800.0
2014-08-06 11:30:00,53.06,53.23,53.06,53.2,69600.0,27.87,27.9593,27.87,27.9435,69600.0
2014-08-06 12:00:00,53.2,53.24,53.14,53.17,43700.0,27.9435,27.9645,27.912,27.9278,43700.0
2014-08-06 12:30:00,53.18,53.24,53.15,53.16,41600.0,27.933,27.9645,27.9173,27.9225,41600.0
2014-08-06 13:00:00,53.17,53.17,53.09,53.09,67100.0,27.9278,27.9278,27.8858,27.8858,67100.0
2014-08-06 13:30:00,53.1,53.13,53.07,53.1,64100.0,27.891,27.9068,27.8752,27.891,64100.0
2014-08-06 14:00:00,53.09,53.15,53.08,53.15,57000.0,27.8858,27.9173,27.8805,27.9173,57000.0
2014-08-06 14:30:00,53.15,53.17,53.1,53.14,73700.0,27.9173,27.9278,27.891,27.912,73700.0
2014-08-06 15:00:00,53.13,53.16,53.11,53.14,62100.0,27.9068,27.9225,27.8963,27.912,62100.0
2014-08-06 15:30:00,53.13,53.17,53.1,53.14,146500.0,27.9068,27.9278,27.891,27.912,146500.0
2014-08-07 09:30:00,53.31,53.41,53.16,53.22,108600.0,28.0013,28.0538,27.9225,27.954,108600.0
2014-08-07 10:00:00,53.21,53.24,53.05,53.06,98000.0,27.9488,27.9645,27.8647,27.87,98000.0
2014-08-07 10:30:00,53.07,53.1,52.85,52.95,121400.0,27.8752,27.891,27.7597,27.8122,121400.0
2014-08-07 11:00:00,52.95,52.96,52.7,52.84,175600.0,27.8122,27.8175,27.6809,27.7544,175600.0
2014-08-07 11:30:00,52.85,52.95,52.73,52.78,63200.0,27.7597,27.8122,27.6967,27.7229,63200.0
2014-08-07 12:00:00,52.78,52.82,52.69,52.76,38600.0,27.7229,27.7439,27.6757,27.7124,38600.0
2014-08-07 12:30:00,52.76,52.77,52.65,52.76,36100.0,27.7124,27.7177,27.6546,27.7124,36100.0
2014-08-07 13:00:00,52.76,52.83,52.76,52.8,52900.0,27.7124,27.7492,27.7124,27.7334,52900.0
2014-08-07 13:30:00,52.8,52.87,52.79,52.86,39300.0,27.7334,27.7702,27.7282,27.7649,39300.0
2014-08-07 14:00:00,52.86,52.87,52.78,52.84,63200.0,27.7649,27.7702,27.7229,27.7544,63200.0
2014-08-07 14:30:00,52.84,52.84,52.75,52.75,53300.0,27.7544,27.7544,27.7072,27.7072,53300.0
2014-08-07 15:00:00,52.75,52.8,52.66,52.69,133800.0,27.7072,27.7334,27.6599,27.6757,133800.0
2014-08-07 15:30:00,52.69,52.83,52.68,52.8,213000.0,27.6757,27.7492,27.6704,27.7334,213000.0
2014-08-08 09:30:00,52.79,52.83,52.52,52.52,204700.0,27.7282,27.7492,27.5864,27.5864,204700.0
2014-08-08 10:00:00,52.52,52.64,52.46,52.55,110400.0,27.5864,27.6494,27.5548,27.6021,110400.0
2014-08-08 10:30:00,52.55,52.74,52.54,52.61,139300.0,27.6021,27.7019,27.5969,27.6336,139300.0
2014-08-08 11:00:00,52.6,52.76,52.57,52.67,91000.0,27.6284,27.7124,27.6126,27.6651,91000.0
2014-08-08 11:30:00,52.67,52.69,52.57,52.61,39900.0,27.6651,27.6757,27.6126,27.6336,39900.0
2014-08-08 12:00:00,52.61,52.62,52.51,52.6,116200.0,27.6336,27.6389,27.5811,27.6284,116200.0
2014-08-08 12:30:00,52.6,52.6,52.51,52.51,24600.0,27.6284,27.6284,27.5811,27.5811,24600.0
2014-08-08 13:00:00,52.52,52.76,52.49,52.73,69400.0,27.5864,27.7124,27.5706,27.6967,69400.0
2014-08-08 13:30:00,52.74,52.83,52.71,52.78,73700.0,27.7019,27.7492,27.6862,27.7229,73700.0
2014-08-08 14:00:00,52.78,52.89,52.78,52.88,105600.0,27.7229,27.7807,27.7229,27.7754,105600.0
2014-08-08 14:30:00,52.89,52.89,52.85,52.86,70300.0,27.7807,27.7807,27.7597,27.7649,70300.0
2014-08-08 15:00:00,52.86,52.94,52.85,52.93,72300.0,27.7649,27.807,27.7597,27.8017,72300.0
2014-08-08 15:30:00,52.93,53.0,52.93,52.99,98200.0,27.8017,27.8385,27.8017,27.8332,98200.0
2014-08-11 09:30:00,52.47,52.52,52.4,52.48,215300.0,27.5601,27.5864,27.5233,27.5653,215300.0
2014-08-11 10:00:00,52.48,52.49,52.4,52.41,63600.0,27.5653,27.5706,27.5233,27.5286,63600.0
2014-08-11 10:30:00,52.41,52.53,52.4,52.52,86400.0,27.5286,27.5916,27.5233,27.5864,86400.0
2014-08-11 11:00:00,52.52,52.65,52.5,52.52,128500.0,27.5864,27.6546,27.5759,27.5864,128500.0
2014-08-11 11:30:00,52.53,52.6,52.52,52.57,49100.0,27.5916,27.6284,27.5864,27.6126,49100.0
2014-08-11 12:00:00,52.57,52.58,52.53,52.56,59000.0,27.6126,27.6179,27.5916,27.6074,59000.0
2014-08-11 12:30:00,52.56,52.62,52.55,52.6,62100.0,27.6074,27.6389,27.6021,27.6284,62100.0
2014-08-11 13:00:00,52.59,52.59,52.49,52.5,44300.0,27.6231,27.6231,27.5706,27.5759,44300.0
2014-08-11 13:30:00,52.5,52.52,52.44,52.45,66300.0,27.5759,27.5864,27.5443,27.5496,66300.0
2014-08-11 14:00:00,52.45,52.51,52.42,52.51,35500.0,27.5496,27.5811,27.5338,27.5811,35500.0
2014-08-11 14:30:00,52.51,52.51,52.48,52.49,70000.0,27.5811,27.5811,27.5653,27.5706,70000.0
2014-08-11 15:00:00,52.5,52.54,52.49,52.51,85800.0,27.5759,27.5969,27.5706,27.5811,85800.0
2014-08-11 15:30:00,52.51,52.57,52.5,52.55,198600.0,27.5811,27.6126,27.5759,27.6021,198600.0
2014-08-12 09:30:00,52.67,52.95,52.59,52.93,166500.0,27.6651,27.8122,27.6231,27.8017,166500.0
2014-08-12 10:00:00,52.93,53.01,52.88,53.0,65600.0,27.8017,27.8437,27.7754,27.8385,65600.0
2014-08-12 10:30:00,52.99,52.99,52.83,52.85,83400.0,27.8332,27.8332,27.7492,27.7597,83400.0
2014-08-12 11:00:00,52.84,52.92,52.75,52.9,79000.0,27.7544,27.7965,27.7072,27.786,79000.0
2014-08-12 11:30:00,52.9,53.04,52.87,53.02,151300.0,27.786,27.8595,27.7702,27.849,151300.0
2014-08-12 12:00:00,53.02,53.02,52.96,52.99,40300.0,27.849,27.849,27.8175,27.8332,40300.0
2014-08-12 12:30:00,52.98,53.1,52.98,53.05,39700.0,27.828,27.891,27.828,27.8647,39700.0
2014-08-12 13:00:00,53.05,53.07,53.03,53.06,24200.0,27.8647,27.8752,27.8542,27.87,24200.0
2014-08-12 13:30:00,53.06,53.07,53.02,53.06,19200.0,27.87,27.8752,27.849,27.87,19200.0
2014-08-12 14:00:00,53.05,53.05,52.98,52.99,39000.0,27.8647,27.8647,27.828,27.8332,39000.0
2014-08-12 14:30:00,52.99,53.03,52.96,52.98,36800.0,27.8332,27.8542,27.8175,27.828,36800.0
2014-08-12 15:00:00,52.98,53.04,52.95,52.96,65700.0,27.828,27.8595,27.8122,27.8175,65700.0
2014-08-12 15:30:00,52.96,53.04,52.96,53.01,80500.0,27.8175,27.8595,27.8175,27.8437,80500.0
2014-08-13 09:30:00,53.25,53.25,53.11,53.16,100600.0,27.9698,27.9698,27.8963,27.9225,100600.0
2014-08-13 10:00:00,53.16,53.18,53.08,53.1,62400.0,27.9225,27.933,27.8805,27.891,62400.0
2014-08-13 10:30:00,53.1,53.12,52.98,53.09,89400.0,27.891,27.9015,27.828,27.8858,89400.0
2014-08-13 11:00:00,53.08,53.34,53.08,53.29,149400.0,27.8805,28.0171,27.8805,27.9908,149400.0
2014-08-13 11:30:00,53.29,53.3,53.22,53.26,123200.0,27.9908,27.9961,27.954,27.975,123200.0
2014-08-13 12:00:00,53.26,53.34,53.26,53.34,47500.0,27.975,28.0171,27.975,28.0171,47500.0
2014-08-13 12:30:00,53.34,53.39,53.32,53.36,40400.0,28.0171,28.0433,28.0066,28.0276,40400.0
2014-08-13 13:00:00,53.36,53.38,53.3,53.32,59000.0,28.0276,28.0381,27.9961,28.0066,59000.0
2014-08-13 13:30:00,53.32,53.35,53.3,53.34,39900.0,28.0066,28.0223,27.9961,28.0171,39900.0
2014-08-13 14:00:00,53.33,53.34,53.18,53.21,67000.0,28.0118,28.0171,27.933,27.9488,67000.0
2014-08-13 14:30:00,53.21,53.25,53.21,53.24,60700.0,27.9488,27.9698,27.9488,27.9645,60700.0
2014-08-13 15:00:00,53.24,53.27,53.21,53.27,56100.0,27.9645,27.9803,27.9488,27.9803,56100.0
2014-08-13 15:30:00,53.27,53.27,53.2,53.24,162000.0,27.9803,27.9803,27.9435,27.9645,162000.0
2014-08-14 09:30:00,54.24,54.32,54.19,54.28,238500.0,28.4898,28.5318,28.4635,28.5108,238500.0
2014-08-14 10:00:00,54.27,54.41,54.2,54.35,193800.0,28.5056,28.5791,28.4688,28.5476,193800.0
2014-08-14 10:30:00,54.36,54.37,54.27,54.34,156000.0,28.5528,28.5581,28.5056,28.5423,156000.0
2014-08-14 11:00:00,54.34,54.42,54.32,54.33,148700.0,28.5423,28.5843,28.5318,28.5371,148700.0
2014-08-14 11:30:00,54.34,54.34,54.22,54.27,74100.0,28.5423,28.5423,28.4793,28.5056,74100.0
2014-08-14 12:00:00,54.27,54.28,54.25,54.27,38100.0,28.5056,28.5108,28.495,28.5056,38100.0
2014-08-14 12:30:00,54.27,54.29,54.25,54.28,30500.0,28.5056,28.5161,28.495,28.5108,30500.0
2014-08-14 13:00:00,54.27,54.32,54.26,54.29,109600.0,28.5056,28.5318,28.5003,28.5161,109600.0
2014-08-14 13:30:00,54.29,54.3,54.25,54.27,66400.0,28.5161,28.5213,28.495,28.5056,66400.0
2014-08-14 14:00:00,54.27,54.29,54.23,54.25,60200.0,28.5056,28.5161,28.4845,28.495,60200.0
2014-08-14 14:30:00,54.25,54.28,54.25,54.28,55000.0,28.495,28.5108,28.495,28.5108,55000.0
2014-08-14 15:00:00,54.28,54.31,54.28,54.29,75100.0,28.5108,28.5266,28.5108,28.5161,75100.0
2014-08-14 15:30:00,54.3,54.3,54.24,54.28,332200.0,28.5213,28.5213,28.4898,28.5108,332200.0
2014-08-15 09:30:00,54.24,54.29,54.18,54.23,177400.0,28.4898,28.5161,28.4583,28.4845,177400.0
2014-08-15 10:00:00,54.23,54.25,54.19,54.22,133900.0,28.4845,28.495,28.4635,28.4793,133900.0
2014-08-15 10:30:00,54.22,54.24,53.76,53.96,264100.0,28.4793,28.4898,28.2377,28.3427,264100.0
2014-08-15 11:00:00,53.95,54.04,53.6,53.61,156700.0,28.3375,28.3847,28.1536,28.1589,156700.0
2014-08-15 11:30:00,53.62,53.73,53.48,53.59,80500.0,28.1641,28.2219,28.0906,28.1484,80500.0
2014-08-15 12:00:00,53.58,53.73,53.55,53.7,48300.0,28.1431,28.2219,28.1274,28.2062,48300.0
2014-08-15 12:30:00,53.7,53.72,53.65,53.68,58700.0,28.2062,28.2167,28.1799,28.1957,58700.0
2014-08-15 13:00:00,53.67,53.74,53.65,53.73,41800.0,28.1904,28.2272,28.1799,28.2219,41800.0
2014-08-15 13:30:00,53.72,53.75,53.67,53.69,39200.0,28.2167,28.2324,28.1904,28.2009,39200.0
2014-08-15 14:00:00,53.69,53.77,53.68,53.77,42300.0,28.2009,28.2429,28.1957,28.2429,42300.0
2014-08-15 14:30:00,53.77,53.84,53.75,53.79,47400.0,28.2429,28.2797,28.2324,28.2534,47400.0
2014-08-15 15:00:00,53.8,53.81,53.76,53.76,38800.0,28.2587,28.2639,28.2377,28.2377,38800.0
2014-08-15 15:30:00,53.77,53.86,53.77,53.83,125800.0,28.2429,28.2902,28.2429,28.2744,125800.0
2014-08-18 09:30:00,53.9,53.96,53.87,53.95,137000.0,28.3112,28.3427,28.2955,28.3375,137000.0
2014-08-18 10:00:00,53.95,53.95,53.82,53.85,99500.0,28.3375,28.3375,28.2692,28.2849,99500.0
2014-08-18 10:30:00,53.85,53.95,53.78,53.94,90100.0,28.2849,28.3375,28.2482,28.3322,90100.0
2014-08-18 11:00:00,53.94,53.99,53.91,53.96,80400.0,28.3322,28.3585,28.3165,28.3427,80400.0
2014-08-18 11:30:00,53.95,54.0,53.95,53.97,44500.0,28.3375,28.3637,28.3375,28.348,44500.0
2014-08-18 12:00:00,53.97,53.98,53.95,53.96,29000.0,28.348,28.3532,28.3375,28.3427,29000.0
2014-08-18 12:30:00,53.95,54.0,53.95,53.97,51500.0,28.3375,28.3637,28.3375,28.348,51500.0
2014-08-18 13:00:00,53.97,53.97,53.95,53.96,12900.0,28.348,28.348,28.3375,28.3427,12900.0
2014-08-18 13:30:00,53.96,54.0,53.95,53.98,22400.0,28.3427,28.3637,28.3375,28.3532,22400.0
2014-08-18 14:00:00,53.98,53.98,53.94,53.96,21900.0,28.3532,28.3532,28.3322,28.3427,21900.0
2014-08-18 14:30:00,53.95,53.95,53.92,53.92,25900.0,28.3375,28.3375,28.3217,28.3217,25900.0
2014-08-18 15:00:00,53.93,53.95,53.91,53.91,26600.0,28.327,28.3375,28.3165,28.3165,26600.0
2014-08-18 15:30:00,53.91,53.94,53.9,53.93,111900.0,28.3165,28.3322,28.3112,28.327,111900.0
2014-08-19 09:30:00,53.83,53.96,53.76,53.94,139500.0,28.2744,28.3427,28.2377,28.3322,139500.0
2014-08-19 10:00:00,53.95,53.98,53.88,53.89,71600.0,28.3375,28.3532,28.3007,28.306,71600.0
2014-08-19 10:30:00,53.89,53.91,53.85,53.85,51900.0,28.306,28.3165,28.2849,28.2849,51900.0
2014-08-19 11:00:00,53.87,53.92,53.85,53.87,45900.0,28.2955,28.3217,28.2849,28.2955,45900.0
2014-08-19 11:30:00,53.88,53.89,53.82,53.84,41100.0,28.3007,28.306,28.2692,28.2797,41100.0
2014-08-19 12:00:00,53.85,53.87,53.82,53.87,32400.0,28.2849,28.2955,28.2692,28.2955,32400.0
2014-08-19 12:30:00,53.87,53.88,53.85,53.87,25300.0,28.2955,28.3007,28.2849,28.2955,25300.0
2014-08-19 13:00:00,53.87,53.87,53.83,53.86,22800.0,28.2955,28.2955,28.2744,28.2902,22800.0
2014-08-19 13:30:00,53.85,53.87,53.83,53.86,52200.0,28.2849,28.2955,28.2744,28.2902,52200.0
2014-08-19 14:00:00,53.86,53.9,53.85,53.9,39500.0,28.2902,28.3112,28.2849,28.3112,39500.0
2014-08-19 14:30:00,53.9,53.9,53.87,53.88,54500.0,28.3112,28.3112,28.2955,28.3007,54500.0
2014-08-19 15:00:00,53.88,53.92,53.88,53.91,57600.0,28.3007,28.3217,28.3007,28.3165,57600.0
2014-08-19 15:30:00,53.91,53.91,53.82,53.86,172300.0,28.3165,28.3165,28.2692,28.2902,172300.0
2014-08-20 09:30:00,53.3,53.31,53.11,53.22,82100.0,28.2587,28.264,28.1579,28.2163,82100.0
2014-08-20 10:00:00,53.22,53.36,53.21,53.35,45300.0,28.2163,28.2905,28.211,28.2852,45300.0
2014-08-20 10:30:00,53.36,53.45,53.29,53.44,57400.0,28.2905,28.3382,28.2534,28.3329,57400.0
2014-08-20 11:00:00,53.43,53.45,53.23,53.25,64000.0,28.3276,28.3382,28.2216,28.2322,64000.0
2014-08-20 11:30:00,53.25,53.31,53.17,53.29,71900.0,28.2322,28.264,28.1898,28.2534,71900.0
2014-08-20 12:00:00,53.29,53.3,53.25,53.27,41400.0,28.2534,28.2587,28.2322,28.2428,41400.0
2014-08-20 12:30:00,53.26,53.27,53.24,53.24,18000.0,28.2375,28.2428,28.2269,28.2269,18000.0
2014-08-20 13:00:00,53.24,53.32,53.24,53.31,53400.0,28.2269,28.2693,28.2269,28.264,53400.0
2014-08-20 13:30:00,53.3,53.32,53.27,53.27,41600.0,28.2587,28.2693,28.2428,28.2428,41600.0
2014-08-20 14:00:00,53.27,53.27,53.13,53.23,70200.0,28.2428,28.2428,28.1686,28.2216,70200.0
2014-08-20 14:30:00,53.23,53.36,53.23,53.34,88700.0,28.2216,28.2905,28.2216,28.2799,88700.0
2014-08-20 15:00:00,53.35,53.4,53.32,53.32,70800.0,28.2852,28.3117,28.2693,28.2693,70800.0
2014-08-20 15:30:00,53.33,53.35,53.3,53.3,148600.0,28.2746,28.2852,28.2587,28.2587,148600.0
2014-08-21 09:30:00,53.12,53.25,53.09,53.2,172800.0,28.1633,28.2322,28.1473,28.2057,172800.0
2014-08-21 10:00:00,53.19,53.21,53.11,53.19,83000.0,28.2004,28.211,28.1579,28.2004,83000.0
2014-08-21 10:30:00,53.18,53.26,53.18,53.24,48600.0,28.1951,28.2375,28.1951,28.2269,48600.0
2014-08-21 11:00:00,53.24,53.25,53.16,53.16,63400.0,28.2269,28.2322,28.1845,28.1845,63400.0
2014-08-21 11:30:00,53.17,53.22,53.13,53.2,141200.0,28.1898,28.2163,28.1686,28.2057,141200.0
2014-08-21 12:00:00,53.2,53.23,53.18,53.19,29800.0,28.2057,28.2216,28.1951,28.2004,29800.0
2014-08-21 12:30:00,53.19,53.21,53.17,53.2,26700.0,28.2004,28.211,28.1898,28.2057,26700.0
2014-08-21 13:00:00,53.18,53.23,53.18,53.23,29000.0,28.1951,28.2216,28.1951,28.2216,29000.0
2014-08-21 13:30:00,53.22,53.23,53.21,53.23,20800.0,28.2163,28.2216,28.211,28.2216,20800.0
2014-08-21 14:00:00,53.22,53.23,53.19,53.23,48000.0,28.2163,28.2216,28.2004,28.2216,48000.0
2014-08-21 14:30:00,53.23,53.27,53.23,53.27,45100.0,28.2216,28.2428,28.2216,28.2428,45100.0
2014-08-21 15:00:00,53.26,53.29,53.25,53.27,61900.0,28.2375,28.2534,28.2322,28.2428,61900.0
2014-08-21 15:30:00,53.27,53.27,53.14,53.17,165000.0,28.2428,28.2428,28.1739,28.1898,165000.0
2014-08-22 09:30:00,53.64,53.66,53.54,53.62,166700.0,28.4389,28.4495,28.3859,28.4283,166700.0
2014-08-22 10:00:00,53.63,53.73,53.53,53.65,70000.0,28.4336,28.4867,28.3806,28.4442,70000.0
2014-08-22 10:30:00,53.66,53.69,53.38,53.4,56000.0,28.4495,28.4655,28.3011,28.3117,56000.0
2014-08-22 11:00:00,53.37,53.44,53.29,53.39,64000.0,28.2958,28.3329,28.2534,28.3064,64000.0
2014-08-22 11:30:00,53.39,53.41,53.33,53.37,30500.0,28.3064,28.317,28.2746,28.2958,30500.0
2014-08-22 12:00:00,53.37,53.4,53.35,53.39,14700.0,28.2958,28.3117,28.2852,28.3064,14700.0
2014-08-22 12:30:00,53.39,53.39,53.37,53.37,11400.0,28.3064,28.3064,28.2958,28.2958,11400.0
2014-08-22 13:00:00,53.38,53.38,53.32,53.33,22400.0,28.3011,28.3011,28.2693,28.2746,22400.0
2014-08-22 13:30:00,53.34,53.36,53.3,53.3,26500.0,28.2799,28.2905,28.2587,28.2587,26500.0
2014-08-22 14:00:00,53.31,53.32,53.27,53.32,40900.0,28.264,28.2693,28.2428,28.2693,40900.0
2014-08-22 14:30:00,53.31,53.34,53.29,53.34,73200.0,28.264,28.2799,28.2534,28.2799,73200.0
2014-08-22 15:00:00,53.33,53.41,53.33,53.4,29200.0,28.2746,28.317,28.2746,28.3117,29200.0
2014-08-22 15:30:00,53.4,53.4,53.31,53.32,93800.0,28.3117,28.3117,28.264,28.2693,93800.0
2014-08-25 09:30:00,53.9,53.97,53.8,53.95,127600.0,28.5768,28.6139,28.5238,28.6033,127600.0
2014-08-25 10:00:00,53.94,54.02,53.93,54.0,79400.0,28.598,28.6404,28.5927,28.6298,79400.0
2014-08-25 10:30:00,53.99,54.09,53.98,54.08,64800.0,28.6245,28.6775,28.6192,28.6722,64800.0
2014-08-25 11:00:00,54.08,54.15,54.06,54.09,56200.0,28.6722,28.7093,28.6616,28.6775,56200.0
2014-08-25 11:30:00,54.09,54.1,54.06,54.08,31300.0,28.6775,28.6828,28.6616,28.6722,31300.0
2014-08-25 12:00:00,54.08,54.08,54.0,54.03,98800.0,28.6722,28.6722,28.6298,28.6457,98800.0
2014-08-25 12:30:00,54.04,54.04,53.93,53.94,37100.0,28.651,28.651,28.5927,28.598,37100.0
2014-08-25 13:00:00,53.94,53.98,53.9,53.98,46700.0,28.598,28.6192,28.5768,28.6192,46700.0
2014-08-25 13:30:00,53.98,54.01,53.97,53.99,41900.0,28.6192,28.6351,28.6139,28.6245,41900.0
2014-08-25 14:00:00,53.99,54.0,53.95,53.95,69100.0,28.6245,28.6298,28.6033,28.6033,69100.0
2014-08-25 14:30:00,53.96,54.0,53.93,53.99,42200.0,28.6086,28.6298,28.5927,28.6245,42200.0
2014-08-25 15:00:00,54.0,54.0,53.91,53.93,48400.0,28.6298,28.6298,28.5821,28.5927,48400.0
2014-08-25 15:30:00,53.94,53.96,53.89,53.94,136900.0,28.598,28.6086,28.5715,28.598,136900.0
2014-08-26 09:30:00,53.61,53.83,53.61,53.8,103800.0,28.423,28.5397,28.423,28.5238,103800.0
2014-08-26 10:00:00,53.8,53.82,53.73,53.8,56000.0,28.5238,28.5344,28.4867,28.5238,56000.0
2014-08-26 10:30:00,53.8,53.85,53.77,53.81,34700.0,28.5238,28.5503,28.5079,28.5291,34700.0
2014-08-26 11:00:00,53.82,53.84,53.73,53.82,39300.0,28.5344,28.545,28.4867,28.5344,39300.0
2014-08-26 11:30:00,53.82,53.82,53.68,53.76,123200.0,28.5344,28.5344,28.4602,28.5026,123200.0
2014-08-26 12:00:00,53.76,53.78,53.74,53.74,21500.0,28.5026,28.5132,28.492,28.492,21500.0
2014-08-26 12:30:00,53.75,53.77,53.72,53.72,67800.0,28.4973,28.5079,28.4814,28.4814,67800.0
2014-08-26 13:00:00,53.71,53.73,53.66,53.66,31600.0,28.4761,28.4867,28.4495,28.4495,31600.0
2014-08-26 13:30:00,53.66,53.66,53.61,53.62,45500.0,28.4495,28.4495,28.423,28.4283,45500.0
2014-08-26 14:00:00,53.63,53.65,53.61,53.62,28000.0,28.4336,28.4442,28.423,28.4283,28000.0
2014-08-26 14:30:00,53.62,53.65,53.59,53.64,32200.0,28.4283,28.4442,28.4124,28.4389,32200.0
2014-08-26 15:00:00,53.64,53.66,53.61,53.62,54300.0,28.4389,28.4495,28.423,28.4283,54300.0
2014-08-26 15:30:00,53.62,53.64,53.58,53.59,179000.0,28.4283,28.4389,28.4071,28.4124,179000.0
2014-08-27 09:30:00,53.84,53.89,53.75,53.8,107800.0,28.545,28.5715,28.4973,28.5238,107800.0
2014-08-27 10:00:00,53.8,53.82,53.71,53.77,38700.0,28.5238,28.5344,28.4761,28.5079,38700.0
2014-08-27 10:30:00,53.78,53.93,53.76,53.86,75500.0,28.5132,28.5927,28.5026,28.5556,75500.0
2014-08-27 11:00:00,53.86,53.88,53.81,53.81,40700.0,28.5556,28.5662,28.5291,28.5291,40700.0
2014-08-27 11:30:00,53.82,53.82,53.72,53.73,55200.0,28.5344,28.5344,28.4814,28.4867,55200.0
2014-08-27 12:00:00,53.74,53.74,53.69,53.73,37600.0,28.492,28.492,28.4655,28.4867,37600.0
2014-08-27 12:30:00,53.74,53.79,53.74,53.79,73700.0,28.492,28.5185,28.492,28.5185,73700.0
2014-08-27 13:00:00,53.79,53.79,53.76,53.77,28900.0,28.5185,28.5185,28.5026,28.5079,28900.0
2014-08-27 13:30:00,53.78,53.78,53.73,53.73,30700.0,28.5132,28.5132,28.4867,28.4867,30700.0
2014-08-27 14:00:00,53.73,53.73,53.68,53.69,51100.0,28.4867,28.4867,28.4602,28.4655,51100.0
2014-08-27 14:30:00,53.68,53.72,53.68,53.69,44200.0,28.4602,28.4814,28.4602,28.4655,44200.0
2014-08-27 15:00:00,53.69,53.75,53.67,53.73,71500.0,28.4655,28.4973,28.4549,28.4867,71500.0
2014-08-27 15:30:00,53.74,53.77,53.7,53.77,193900.0,28.492,28.5079,28.4708,28.5079,193900.0
2014-08-28 09:30:00,53.66,53.7,53.58,53.67,88900.0,28.4495,28.4708,28.4071,28.4549,88900.0
2014-08-28 10:00:00,53.67,53.72,53.52,53.6,50900.0,28.4549,28.4814,28.3753,28.4177,50900.0
2014-08-28 10:30:00,53.59,53.62,53.54,53.55,45100.0,28.4124,28.4283,28.3859,28.3912,45100.0
2014-08-28 11:00:00,53.55,53.59,53.5,53.58,129500.0,28.3912,28.4124,28.3647,28.4071,129500.0
2014-08-28 11:30:00,53.57,53.96,53.57,53.9,402300.0,28.4018,28.6086,28.4018,28.5768,402300.0
2014-08-28 12:00:00,53.9,54.0,53.9,54.0,244900.0,28.5768,28.6298,28.5768,28.6298,244900.0
2014-08-28 12:30:00,54.0,54.01,53.9,53.91,49900.0,28.6298,28.6351,28.5768,28.5821,49900.0
2014-08-28 13:00:00,53.91,53.92,53.87,53.88,33700.0,28.5821,28.5874,28.5609,28.5662,33700.0
2014-08-28 13:30:00,53.88,53.9,53.87,53.88,20300.0,28.5662,28.5768,28.5609,28.5662,20300.0
2014-08-28 14:00:00,53.88,53.89,53.87,53.89,25100.0,28.5662,28.5715,28.5609,28.5715,25100.0
2014-08-28 14:30:00,53.88,53.9,53.86,53.88,72900.0,28.5662,28.5768,28.5556,28.5662,72900.0
2014-08-28 15:00:00,53.88,53.92,53.88,53.9,92800.0,28.5662,28.5874,28.5662,28.5768,92800.0
2014-08-28 15:30:00,53.9,53.92,53.89,53.91,304300.0,28.5768,28.5874,28.5715,28.5821,304300.0
2014-08-29 09:30:00,54.04,54.13,54.0,54.07,162400.0,28.651,28.6987,28.6298,28.6669,162400.0
2014-08-29 10:00:00,54.07,54.15,53.94,53.98,124500.0,28.6669,28.7093,28.598,28.6192,124500.0
2014-08-29 10:30:00,53.97,53.98,53.83,53.88,175200.0,28.6139,28.6192,28.5397,28.5662,175200.0
2014-08-29 11:00:00,53.9,53.96,53.81,53.95,117700.0,28.5768,28.6086,28.5291,28.6033,117700.0
2014-08-29 11:30:00,53.96,54.04,53.95,54.03,51900.0,28.6086,28.651,28.6033,28.6457,51900.0
2014-08-29 12:00:00,54.02,54.03,54.01,54.01,16400.0,28.6404,28.6457,28.6351,28.6351,16400.0
2014-08-29 12:30:00,54.01,54.05,53.99,54.03,27200.0,28.6351,28.6563,28.6245,28.6457,27200.0
2014-08-29 13:00:00,54.04,54.04,54.0,54.01,26400.0,28.651,28.651,28.6298,28.6351,26400.0
2014-08-29 13:30:00,54.01,54.03,53.97,53.98,29800.0,28.6351,28.6457,28.6139,28.6192,29800.0
2014-08-29 14:00:00,53.98,54.02,53.98,54.02,24700.0,28.6192,28.6404,28.6192,28.6404,24700.0
2014-08-29 14:30:00,54.02,54.02,54.0,54.0,24800.0,28.6404,28.6404,28.6298,28.6298,24800.0
2014-08-29 15:00:00,54.01,54.03,54.0,54.02,50300.0,28.6351,28.6457,28.6298,28.6404,50300.0
2014-08-29 15:30:00,54.02,54.08,54.01,54.06,127500.0,28.6404,28.6722,28.6351,28.6616,127500.0
2014-09-02 09:30:00,53.48,53.56,53.36,53.46,235000.0,28.3541,28.3965,28.2905,28.3435,235000.0
2014-09-02 10:00:00,53.45,53.53,53.41,53.43,90300.0,28.3382,28.3806,28.317,28.3276,90300.0
2014-09-02 10:30:00,53.42,53.42,53.36,53.4,81000.0,28.3223,28.3223,28.2905,28.3117,81000.0
2014-09-02 11:00:00,53.41,53.43,53.24,53.3,139400.0,28.317,28.3276,28.2269,28.2587,139400.0
2014-09-02 11:30:00,53.29,53.43,53.28,53.38,59100.0,28.2534,28.3276,28.2481,28.3011,59100.0
2014-09-02 12:00:00,53.37,53.39,53.34,53.35,27800.0,28.2958,28.3064,28.2799,28.2852,27800.0
2014-09-02 12:30:00,53.34,53.34,53.22,53.25,26600.0,28.2799,28.2799,28.2163,28.2322,26600.0
2014-09-02 13:00:00,53.24,53.26,53.22,53.26,27200.0,28.2269,28.2375,28.2163,28.2375,27200.0
2014-09-02 13:30:00,53.26,53.27,53.23,53.27,43500.0,28.2375,28.2428,28.2216,28.2428,43500.0
2014-09-02 14:00:00,53.26,53.32,53.26,53.31,53300.0,28.2375,28.2693,28.2375,28.264,53300.0
2014-09-02 14:30:00,53.31,53.33,53.29,53.3,66600.0,28.264,28.2746,28.2534,28.2587,66600.0
2014-09-02 15:00:00,53.3,53.3,53.28,53.29,45000.0,28.2587,28.2587,28.2481,28.2534,45000.0
2014-09-02 15:30:00,53.29,53.34,53.28,53.32,173200.0,28.2534,28.2799,28.2481,28.2693,173200.0
2014-09-03 09:30:00,54.14,54.19,54.07,54.16,179700.0,28.704,28.7305,28.6669,28.7146,179700.0
2014-09-03 10:00:00,54.16,54.19,54.11,54.14,82300.0,28.7146,28.7305,28.6881,28.704,82300.0
2014-09-03 10:30:00,54.14,54.23,54.11,54.14,96400.0,28.704,28.7518,28.6881,28.704,96400.0
2014-09-03 11:00:00,54.15,54.16,54.0,54.01,59100.0,28.7093,28.7146,28.6298,28.6351,59100.0
2014-09-03 11:30:00,54.02,54.09,54.01,54.01,49300.0,28.6404,28.6775,28.6351,28.6351,49300.0
2014-09-03 12:00:00,54.0,54.0,53.91,53.99,50000.0,28.6298,28.6298,28.5821,28.6245,50000.0
2014-09-03 12:30:00,54.0,54.03,53.99,54.03,25600.0,28.6298,28.6457,28.6245,28.6457,25600.0
2014-09-03 13:00:00,54.03,54.08,54.01,54.08,33600.0,28.6457,28.6722,28.6351,28.6722,33600.0
2014-09-03 13:30:00,54.08,54.08,54.06,54.08,39700.0,28.6722,28.6722,28.6616,28.6722,39700.0
2014-09-03 14:00:00,54.08,54.08,54.03,54.04,30800.0,28.6722,28.6722,28.6457,28.651,30800.0
2014-09-03 14:30:00,54.04,54.08,54.0,54.03,65100.0,28.651,28.6722,28.6298,28.6457,65100.0
2014-09-03 15:00:00,54.02,54.06,54.01,54.05,81100.0,28.6404,28.6616,28.6351,28.6563,81100.0
2014-09-03 15:30:00,54.05,54.13,54.04,54.09,275000.0,28.6563,28.6987,28.651,28.6775,275000.0
2014-09-04 09:30:00,53.99,54.11,53.96,54.04,195600.0,28.6245,28.6881,28.6086,28.651,195600.0
2014-09-04 10:00:00,54.03,54.17,54.03,54.15,112300.0,28.6457,28.7199,28.6457,28.7093,112300.0
2014-09-04 10:30:00,54.14,54.21,54.09,54.13,85800.0,28.704,28.7411,28.6775,28.6987,85800.0
2014-09-04 11:00:00,54.14,54.16,54.05,54.05,72400.0,28.704,28.7146,28.6563,28.6563,72400.0
2014-09-04 11:30:00,54.04,54.08,53.95,53.97,110100.0,28.651,28.6722,28.6033,28.6139,110100.0
2014-09-04 12:00:00,53.97,54.01,53.97,54.0,56000.0,28.6139,28.6351,28.6139,28.6298,56000.0
2014-09-04 12:30:00,53.99,54.04,53.99,54.03,24400.0,28.6245,28.651,28.6245,28.6457,24400.0
2014-09-04 13:00:00,54.03,54.1,54.03,54.05,55700.0,28.6457,28.6828,28.6457,28.6563,55700.0
2014-09-04 13:30:00,54.05,54.08,54.02,54.03,63900.0,28.6563,28.6722,28.6404,28.6457,63900.0
2014-09-04 14:00:00,54.04,54.06,53.98,53.98,34500.0,28.651,28.6616,28.6192,28.6192,34500.0
2014-09-04 14:30:00,53.98,53.98,53.83,53.84,85400.0,28.6192,28.6192,28.5397,28.545,85400.0
2014-09-04 15:00:00,53.85,53.87,53.82,53.87,103000.0,28.5503,28.5609,28.5344,28.5609,103000.0
2014-09-04 15:30:00,53.87,53.93,53.84,53.92,119400.0,28.5609,28.5927,28.545,28.5874,119400.0
2014-09-05 09:30:00,53.81,53.88,53.69,53.86,145600.0,28.5291,28.5662,28.4655,28.5556,145600.0
2014-09-05 10:00:00,53.87,53.88,53.77,53.78,57900.0,28.5609,28.5662,28.5079,28.5132,57900.0
2014-09-05 10:30:00,53.79,53.8,53.66,53.75,50500.0,28.5185,28.5238,28.4495,28.4973,50500.0
2014-09-05 11:00:00,53.77,53.91,53.74,53.87,52200.0,28.5079,28.5821,28.492,28.5609,52200.0
2014-09-05 11:30:00,53.88,53.92,53.84,53.89,33300.0,28.5662,28.5874,28.545,28.5715,33300.0
2014-09-05 12:00:00,53.9,53.91,53.83,53.86,31200.0,28.5768,28.5821,28.5397,28.5556,31200.0
2014-09-05 12:30:00,53.86,53.91,53.86,53.9,24400.0,28.5556,28.5821,28.5556,28.5768,24400.0
2014-09-05 13:00:00,53.9,53.93,53.89,53.91,28200.0,28.5768,28.5927,28.5715,28.5821,28200.0
2014-09-05 13:30:00,53.91,53.91,53.88,53.91,81100.0,28.5821,28.5821,28.5662,28.5821,81100.0
2014-09-05 14:00:00,53.91,53.94,53.9,53.93,22200.0,28.5821,28.598,28.5768,28.5927,22200.0
2014-09-05 14:30:00,53.93,53.94,53.9,53.94,25000.0,28.5927,28.598,28.5768,28.598,25000.0
2014-09-05 15:00:00,53.94,53.94,53.89,53.91,44000.0,28.598,28.598,28.5715,28.5821,44000.0
2014-09-05 15:30:00,53.91,54.02,53.9,54.01,149900.0,28.5821,28.6404,28.5768,28.6351,149900.0
2014-09-08 09:30:00,53.17,53.39,53.16,53.34,138100.0,28.1898,28.3064,28.1845,28.2799,138100.0
2014-09-08 10:00:00,53.34,53.43,53.34,53.42,44300.0,28.2799,28.3276,28.2799,28.3223,44300.0
2014-09-08 10:30:00,53.42,53.46,53.37,53.44,75600.0,28.3223,28.3435,28.2958,28.3329,75600.0
2014-09-08 11:00:00,53.44,53.49,53.41,53.42,48800.0,28.3329,28.3594,28.317,28.3223,48800.0
2014-09-08 11:30:00,53.43,53.46,53.39,53.41,88800.0,28.3276,28.3435,28.3064,28.317,88800.0
2014-09-08 12:00:00,53.41,53.44,53.4,53.41,35400.0,28.317,28.3329,28.3117,28.317,35400.0
2014-09-08 12:30:00,53.41,53.41,53.39,53.4,28700.0,28.317,28.317,28.3064,28.3117,28700.0
2014-09-08 13:00:00,53.39,53.4,53.23,53.25,44000.0,28.3064,28.3117,28.2216,28.2322,44000.0
2014-09-08 13:30:00,53.24,53.24,53.12,53.14,47900.0,28.2269,28.2269,28.1633,28.1739,47900.0
2014-09-08 14:00:00,53.13,53.17,53.12,53.16,27700.0,28.1686,28.1898,28.1633,28.1845,27700.0
2014-09-08 14:30:00,53.17,53.19,53.15,53.15,38700.0,28.1898,28.2004,28.1792,28.1792,38700.0
2014-09-08 15:00:00,53.16,53.21,53.15,53.18,34100.0,28.1845,28.211,28.1792,28.1951,34100.0
2014-09-08 15:30:00,53.19,53.2,53.15,53.16,108500.0,28.2004,28.2057,28.1792,28.1845,108500.0
2014-09-09 09:30:00,53.31,53.31,53.16,53.2,116300.0,28.264,28.264,28.1845,28.2057,116300.0
2014-09-09 10:00:00,53.2,53.26,53.08,53.16,49800.0,28.2057,28.2375,28.142,28.1845,49800.0
2014-09-09 10:30:00,53.17,53.22,53.15,53.16,37100.0,28.1898,28.2163,28.1792,28.1845,37100.0
2014-09-09 11:00:00,53.15,53.16,53.1,53.12,61100.0,28.1792,28.1845,28.1526,28.1633,61100.0
2014-09-09 11:30:00,53.13,53.17,53.12,53.13,34200.0,28.1686,28.1898,28.1633,28.1686,34200.0
2014-09-09 12:00:00,53.12,53.15,53.08,53.15,41900.0,28.1633,28.1792,28.142,28.1792,41900.0
2014-09-09 12:30:00,53.15,53.15,53.11,53.12,17000.0,28.1792,28.1792,28.1579,28.1633,17000.0
2014-09-09 13:00:00,53.11,53.16,53.11,53.15,25300.0,28.1579,28.1845,28.1579,28.1792,25300.0
2014-09-09 13:30:00,53.16,53.22,53.15,53.21,45900.0,28.1845,28.2163,28.1792,28.211,45900.0
2014-09-09 14:00:00,53.2,53.2,53.13,53.14,22500.0,28.2057,28.2057,28.1686,28.1739,22500.0
2014-09-09 14:30:00,53.13,53.15,53.09,53.1,41000.0,28.1686,28.1792,28.1473,28.1526,41000.0
2014-09-09 15:00:00,53.1,53.11,53.01,53.09,72300.0,28.1526,28.1579,28.1049,28.1473,72300.0
2014-09-09 15:30:00,53.09,53.16,53.06,53.15,99200.0,28.1473,28.1845,28.1314,28.1792,99200.0
2014-09-10 09:30:00,53.38,53.38,53.24,53.3,99100.0,28.3011,28.3011,28.2269,28.2587,99100.0
2014-09-10 10:00:00,53.3,53.3,53.21,53.26,25200.0,28.2587,28.2587,28.211,28.2375,25200.0
2014-09-10 10:30:00,53.26,53.32,53.21,53.28,62300.0,28.2375,28.2693,28.211,28.2481,62300.0
2014-09-10 11:00:00,53.27,53.36,53.16,53.35,103900.0,28.2428,28.2905,28.1845,28.2852,103900.0
2014-09-10 11:30:00,53.35,53.39,53.31,53.32,55700.0,28.2852,28.3064,28.264,28.2693,55700.0
2014-09-10 12:00:00,53.32,53.34,53.29,53.31,23900.0,28.2693,28.2799,28.2534,28.264,23900.0
2014-09-10 12:30:00,53.31,53.39,53.29,53.38,37800.0,28.264,28.3064,28.2534,28.3011,37800.0
2014-09-10 13:00:00,53.39,53.52,53.39,53.49,34000.0,28.3064,28.3753,28.3064,28.3594,34000.0
2014-09-10 13:30:00,53.5,53.5,53.46,53.49,18200.0,28.3647,28.3647,28.3435,28.3594,18200.0
2014-09-10 14:00:00,53.48,53.58,53.48,53.56,75200.0,28.3541,28.4071,28.3541,28.3965,75200.0
2014-09-10 14:30:00,53.56,53.57,53.47,53.49,82200.0,28.3965,28.4018,28.3488,28.3594,82200.0
2014-09-10 15:00:00,53.48,53.55,53.48,53.52,110700.0,28.3541,28.3912,28.3541,28.3753,110700.0
2014-09-10 15:30:00,53.52,53.55,53.5,53.55,311900.0,28.3753,28.3912,28.3647,28.3912,311900.0
2014-09-11 09:30:00,53.17,53.17,52.93,52.94,178100.0,28.1898,28.1898,28.0625,28.0678,178100.0
2014-09-11 10:00:00,52.94,53.05,52.9,52.96,96200.0,28.0678,28.1261,28.0466,28.0784,96200.0
2014-09-11 10:30:00,52.95,52.95,52.77,52.92,131000.0,28.0731,28.0731,27.9777,28.0572,131000.0
2014-09-11 11:00:00,52.92,53.0,52.92,52.93,55700.0,28.0572,28.0996,28.0572,28.0625,55700.0
2014-09-11 11:30:00,52.94,53.1,52.94,53.09,50800.0,28.0678,28.1526,28.0678,28.1473,50800.0
2014-09-11 12:00:00,53.09,53.11,53.06,53.09,28900.0,28.1473,28.1579,28.1314,28.1473,28900.0
2014-09-11 12:30:00,53.09,53.1,53.03,53.04,16300.0,28.1473,28.1526,28.1155,28.1208,16300.0
2014-09-11 13:00:00,53.03,53.04,52.99,53.01,23700.0,28.1155,28.1208,28.0943,28.1049,23700.0
2014-09-11 13:30:00,53.0,53.06,53.0,53.04,22500.0,28.0996,28.1314,28.0996,28.1208,22500.0
2014-09-11 14:00:00,53.05,53.12,53.05,53.1,28600.0,28.1261,28.1633,28.1261,28.1526,28600.0
2014-09-11 14:30:00,53.11,53.12,53.04,53.06,39100.0,28.1579,28.1633,28.1208,28.1314,39100.0
2014-09-11 15:00:00,53.06,53.06,53.01,53.02,49000.0,28.1314,28.1314,28.1049,28.1102,49000.0
2014-09-11 15:30:00,53.03,53.1,53.02,53.08,91900.0,28.1155,28.1526,28.1102,28.142,91900.0
2014-09-12 09:30:00,53.33,53.39,53.16,53.29,118700.0,28.2746,28.3064,28.1845,28.2534,118700.0
2014-09-12 10:00:00,53.3,53.5,53.29,53.43,85900.0,28.2587,28.3647,28.2534,28.3276,85900.0
2014-09-12 10:30:00,53.41,53.42,53.34,53.36,54500.0,28.317,28.3223,28.2799,28.2905,54500.0
2014-09-12 11:00:00,53.35,53.38,53.28,53.35,54900.0,28.2852,28.3011,28.2481,28.2852,54900.0
2014-09-12 11:30:00,53.34,53.36,53.31,53.35,32800.0,28.2799,28.2905,28.264,28.2852,32800.0
2014-09-12 12:00:00,53.34,53.45,53.32,53.43,49600.0,28.2799,28.3382,28.2693,28.3276,49600.0
2014-09-12 12:30:00,53.44,53.44,53.36,53.37,43500.0,28.3329,28.3329,28.2905,28.2958,43500.0
2014-09-12 13:00:00,53.38,53.41,53.3,53.33,35800.0,28.3011,28.317,28.2587,28.2746,35800.0
2014-09-12 13:30:00,53.33,53.36,53.3,53.33,26600.0,28.2746,28.2905,28.2587,28.2746,26600.0
2014-09-12 14:00:00,53.34,53.39,53.33,53.36,24000.0,28.2799,28.3064,28.2746,28.2905,24000.0
2014-09-12 14:30:00,53.35,53.37,53.3,53.33,54200.0,28.2852,28.2958,28.2587,28.2746,54200.0
2014-09-12 15:00:00,53.33,53.4,53.31,53.38,56300.0,28.2746,28.3117,28.264,28.3011,56300.0
2014-09-12 15:30:00,53.38,53.41,53.37,53.38,121200.0,28.3011,28.317,28.2958,28.3011,121200.0
2014-09-15 09:30:00,53.24,53.3,53.18,53.26,105900.0,28.2269,28.2587,28.1951,28.2375,105900.0
2014-09-15 10:00:00,53.25,53.27,53.14,53.18,29600.0,28.2322,28.2428,28.1739,28.1951,29600.0
2014-09-15 10:30:00,53.18,53.24,53.12,53.24,32800.0,28.1951,28.2269,28.1633,28.2269,32800.0
2014-09-15 11:00:00,53.24,53.31,53.22,53.3,38500.0,28.2269,28.264,28.2163,28.2587,38500.0
2014-09-15 11:30:00,53.3,53.43,53.3,53.36,172400.0,28.2587,28.3276,28.2587,28.2905,172400.0
2014-09-15 12:00:00,53.36,53.42,53.35,53.41,45500.0,28.2905,28.3223,28.2852,28.317,45500.0
2014-09-15 12:30:00,53.4,53.4,53.28,53.28,54100.0,28.3117,28.3117,28.2481,28.2481,54100.0
2014-09-15 13:00:00,53.28,53.3,53.26,53.28,60800.0,28.2481,28.2587,28.2375,28.2481,60800.0
2014-09-15 13:30:00,53.28,53.33,53.28,53.33,24200.0,28.2481,28.2746,28.2481,28.2746,24200.0
2014-09-15 14:00:00,53.32,53.38,53.3,53.37,32000.0,28.2693,28.3011,28.2587,28.2958,32000.0
2014-09-15 14:30:00,53.38,53.41,53.37,53.38,28200.0,28.3011,28.317,28.2958,28.3011,28200.0
2014-09-15 15:00:00,53.37,53.39,53.33,53.35,36800.0,28.2958,28.3064,28.2746,28.2852,36800.0
2014-09-15 15:30:00,53.35,53.36,53.32,53.35,94600.0,28.2852,28.2905,28.2693,28.2852,94600.0
2014-09-16 09:30:00,53.14,53.38,53.14,53.34,69900.0,28.1739,28.3011,28.1739,28.2799,69900.0
2014-09-16 10:00:00,53.34,53.4,53.26,53.37,69300.0,28.2799,28.3117,28.2375,28.2958,69300.0
2014-09-16 10:30:00,53.34,53.4,53.26,53.28,45500.0,28.2799,28.3117,28.2375,28.2481,45500.0
2014-09-16 11:00:00,53.28,53.38,53.19,53.38,49500.0,28.2481,28.3011,28.2004,28.3011,49500.0
2014-09-16 11:30:00,53.38,53.67,53.34,53.63,103400.0,28.3011,28.4549,28.2799,28.4336,103400.0
2014-09-16 12:00:00,53.65,53.7,53.57,53.7,45200.0,28.4442,28.4708,28.4018,28.4708,45200.0
2014-09-16 12:30:00,53.7,53.75,53.6,53.6,42000.0,28.4708,28.4973,28.4177,28.4177,42000.0
2014-09-16 13:00:00,53.61,53.65,53.61,53.63,23500.0,28.423,28.4442,28.423,28.4336,23500.0
2014-09-16 13:30:00,53.63,53.66,53.63,53.65,20200.0,28.4336,28.4495,28.4336,28.4442,20200.0
2014-09-16 14:00:00,53.64,53.71,53.63,53.7,42700.0,28.4389,28.4761,28.4336,28.4708,42700.0
2014-09-16 14:30:00,53.7,53.7,53.59,53.6,85700.0,28.4708,28.4708,28.4124,28.4177,85700.0
2014-09-16 15:00:00,53.6,53.61,53.58,53.6,171200.0,28.4177,28.423,28.4071,28.4177,171200.0
2014-09-16 15:30:00,53.6,53.64,53.55,53.61,294300.0,28.4177,28.4389,28.3912,28.423,294300.0
2014-09-17 09:30:00,53.66,53.77,53.57,53.65,259600.0,28.4495,28.5079,28.4018,28.4442,259600.0
2014-09-17 10:00:00,53.66,53.7,53.58,53.62,123600.0,28.4495,28.4708,28.4071,28.4283,123600.0
2014-09-17 10:30:00,53.61,53.66,53.6,53.65,106000.0,28.423,28.4495,28.4177,28.4442,106000.0
2014-09-17 11:00:00,53.64,53.68,53.59,53.65,118900.0,28.4389,28.4602,28.4124,28.4442,118900.0
2014-09-17 11:30:00,53.65,53.66,53.56,53.61,119100.0,28.4442,28.4495,28.3965,28.423,119100.0
2014-09-17 12:00:00,53.61,53.62,53.57,53.6,22200.0,28.423,28.4283,28.4018,28.4177,22200.0
2014-09-17 12:30:00,53.6,53.63,53.59,53.62,53300.0,28.4177,28.4336,28.4124,28.4283,53300.0
2014-09-17 13:00:00,53.63,53.69,53.63,53.67,45000.0,28.4336,28.4655,28.4336,28.4549,45000.0
2014-09-17 13:30:00,53.67,53.71,53.65,53.69,81400.0,28.4549,28.4761,28.4442,28.4655,81400.0
2014-09-17 14:00:00,53.69,53.83,53.51,53.79,200800.0,28.4655,28.5397,28.37,28.5185,200800.0
2014-09-17 14:30:00,53.79,53.83,53.69,53.76,87600.0,28.5185,28.5397,28.4655,28.5026,87600.0
2014-09-17 15:00:00,53.75,53.84,53.68,53.7,93900.0,28.4973,28.545,28.4602,28.4708,93900.0
2014-09-17 15:30:00,53.7,53.71,53.56,53.59,160000.0,28.4708,28.4761,28.3965,28.4124,160000.0
2014-09-18 09:30:00,54.03,54.13,53.98,54.1,124300.0,28.6457,28.6987,28.6192,28.6828,124300.0
2014-09-18 10:00:00,54.11,54.22,54.1,54.18,75800.0,28.6881,28.7465,28.6828,28.7252,75800.0
2014-09-18 10:30:00,54.18,54.25,54.17,54.18,311800.0,28.7252,28.7624,28.7199,28.7252,311800.0
2014-09-18 11:00:00,54.17,54.18,54.06,54.06,62400.0,28.7199,28.7252,28.6616,28.6616,62400.0
2014-09-18 11:30:00,54.05,54.18,54.05,54.11,118300.0,28.6563,28.7252,28.6563,28.6881,118300.0
2014-09-18 12:00:00,54.1,54.15,54.1,54.14,30700.0,28.6828,28.7093,28.6828,28.704,30700.0
2014-09-18 12:30:00,54.14,54.16,54.12,54.13,45900.0,28.704,28.7146,28.6934,28.6987,45900.0
2014-09-18 13:00:00,54.13,54.14,54.06,54.06,34000.0,28.6987,28.704,28.6616,28.6616,34000.0
2014-09-18 13:30:00,54.07,54.09,54.04,54.09,31200.0,28.6669,28.6775,28.651,28.6775,31200.0
2014-09-18 14:00:00,54.08,54.13,54.07,54.12,41200.0,28.6722,28.6987,28.6669,28.6934,41200.0
2014-09-18 14:30:00,54.13,54.15,54.11,54.12,35700.0,28.6987,28.7093,28.6881,28.6934,35700.0
2014-09-18 15:00:00,54.11,54.14,54.11,54.12,62200.0,28.6881,28.704,28.6881,28.6934,62200.0
2014-09-18 15:30:00,54.12,54.18,54.1,54.14,233000.0,28.6934,28.7252,28.6828,28.704,233000.0
2014-09-19 09:30:00,54.07,54.12,54.02,54.03,139000.0,28.6669,28.6934,28.6404,28.6457,139000.0
2014-09-19 10:00:00,54.03,54.1,54.0,54.06,75500.0,28.6457,28.6828,28.6298,28.6616,75500.0
2014-09-19 10:30:00,54.06,54.08,54.0,54.07,54900.0,28.6616,28.6722,28.6298,28.6669,54900.0
2014-09-19 11:00:00,54.08,54.15,54.07,54.07,78700.0,28.6722,28.7093,28.6669,28.6669,78700.0
2014-09-19 11:30:00,54.08,54.13,54.07,54.08,200500.0,28.6722,28.6987,28.6669,28.6722,200500.0
2014-09-19 12:00:00,54.08,54.08,54.01,54.02,58400.0,28.6722,28.6722,28.6351,28.6404,58400.0
2014-09-19 12:30:00,54.03,54.04,53.97,53.99,54000.0,28.6457,28.651,28.6139,28.6245,54000.0
2014-09-19 13:00:00,53.99,54.05,53.97,54.03,92600.0,28.6245,28.6563,28.6139,28.6457,92600.0
2014-09-19 13:30:00,54.03,54.09,54.03,54.07,70500.0,28.6457,28.6775,28.6457,28.6669,70500.0
2014-09-19 14:00:00,54.07,54.08,54.01,54.05,44600.0,28.6669,28.6722,28.6351,28.6563,44600.0
2014-09-19 14:30:00,54.04,54.12,54.04,54.09,62700.0,28.651,28.6934,28.651,28.6775,62700.0
2014-09-19 15:00:00,54.09,54.1,54.04,54.04,56000.0,28.6775,28.6828,28.651,28.651,56000.0
2014-09-19 15:30:00,54.03,54.05,53.95,53.96,169500.0,28.6457,28.6563,28.6033,28.6086,169500.0
2014-09-22 09:30:00,53.81,53.85,53.69,53.84,75500.0,28.5291,28.5503,28.4655,28.545,75500.0
2014-09-22 10:00:00,53.83,53.91,53.75,53.77,51300.0,28.5397,28.5821,28.4973,28.5079,51300.0
2014-09-22 10:30:00,53.76,53.79,53.65,53.68,52900.0,28.5026,28.5185,28.4442,28.4602,52900.0
2014-09-22 11:00:00,53.67,53.74,53.66,53.72,64800.0,28.4549,28.492,28.4495,28.4814,64800.0
2014-09-22 11:30:00,53.73,53.74,53.65,53.66,36300.0,28.4867,28.492,28.4442,28.4495,36300.0
2014-09-22 12:00:00,53.66,53.69,53.65,53.66,20600.0,28.4495,28.4655,28.4442,28.4495,20600.0
2014-09-22 12:30:00,53.66,53.72,53.65,53.71,26400.0,28.4495,28.4814,28.4442,28.4761,26400.0
2014-09-22 13:00:00,53.71,53.78,53.7,53.78,28900.0,28.4761,28.5132,28.4708,28.5132,28900.0
2014-09-22 13:30:00,53.79,53.81,53.77,53.77,29300.0,28.5185,28.5291,28.5079,28.5079,29300.0
2014-09-22 14:00:00,53.78,53.79,53.65,53.66,89500.0,28.5132,28.5185,28.4442,28.4495,89500.0
2014-09-22 14:30:00,53.66,53.67,53.62,53.65,63200.0,28.4495,28.4549,28.4283,28.4442,63200.0
2014-09-22 15:00:00,53.65,53.66,53.59,53.65,93900.0,28.4442,28.4495,28.4124,28.4442,93900.0
2014-09-22 15:30:00,53.65,53.73,53.63,53.69,217700.0,28.4442,28.4867,28.4336,28.4655,217700.0
2014-09-23 09:30:00,53.33,53.44,53.33,53.35,233300.0,28.2746,28.3329,28.2746,28.2852,233300.0
2014-09-23 10:00:00,53.36,53.44,53.34,53.34,148500.0,28.2905,28.3329,28.2799,28.2799,148500.0
2014-09-23 10:30:00,53.34,53.39,53.25,53.27,118500.0,28.2799,28.3064,28.2322,28.2428,118500.0
2014-09-23 11:00:00,53.28,53.36,53.18,53.35,163500.0,28.2481,28.2905,28.1951,28.2852,163500.0
2014-09-23 11:30:00,53.34,53.41,53.32,53.32,93400.0,28.2799,28.317,28.2693,28.2693,93400.0
2014-09-23 12:00:00,53.32,53.33,53.23,53.23,32000.0,28.2693,28.2746,28.2216,28.2216,32000.0
2014-09-23 12:30:00,53.23,53.26,53.22,53.23,17800.0,28.2216,28.2375,28.2163,28.2216,17800.0
2014-09-23 13:00:00,53.22,53.24,53.2,53.2,19200.0,28.2163,28.2269,28.2057,28.2057,19200.0
2014-09-23 13:30:00,53.2,53.26,53.2,53.22,63300.0,28.2057,28.2375,28.2057,28.2163,63300.0
2014-09-23 14:00:00,53.23,53.23,53.18,53.22,39600.0,28.2216,28.2216,28.1951,28.2163,39600.0
2014-09-23 14:30:00,53.22,53.29,53.2,53.28,74700.0,28.2163,28.2534,28.2057,28.2481,74700.0
2014-09-23 15:00:00,53.28,53.33,53.27,53.32,76500.0,28.2481,28.2746,28.2428,28.2693,76500.0
2014-09-23 15:30:00,53.32,53.38,53.31,53.32,170800.0,28.2693,28.3011,28.264,28.2693,170800.0
2014-09-24 09:30:00,53.1,53.16,53.05,53.1,109700.0,28.1526,28.1845,28.1261,28.1526,109700.0
2014-09-24 10:00:00,53.1,53.13,53.02,53.03,157100.0,28.1526,28.1686,28.1102,28.1155,157100.0
2014-09-24 10:30:00,53.02,53.17,53.02,53.11,85200.0,28.1102,28.1898,28.1102,28.1579,85200.0
2014-09-24 11:00:00,53.11,53.29,53.07,53.28,123500.0,28.1579,28.2534,28.1367,28.2481,123500.0
2014-09-24 11:30:00,53.27,53.4,53.27,53.32,97400.0,28.2428,28.3117,28.2428,28.2693,97400.0
2014-09-24 12:00:00,53.32,53.34,53.3,53.31,16200.0,28.2693,28.2799,28.2587,28.264,16200.0
2014-09-24 12:30:00,53.3,53.31,53.26,53.3,21400.0,28.2587,28.264,28.2375,28.2587,21400.0
2014-09-24 13:00:00,53.3,53.31,53.25,53.26,19800.0,28.2587,28.264,28.2322,28.2375,19800.0
2014-09-24 13:30:00,53.26,53.27,53.24,53.26,36800.0,28.2375,28.2428,28.2269,28.2375,36800.0
2014-09-24 14:00:00,53.26,53.26,53.21,53.26,36300.0,28.2375,28.2375,28.211,28.2375,36300.0
2014-09-24 14:30:00,53.26,53.28,53.23,53.28,88600.0,28.2375,28.2481,28.2216,28.2481,88600.0
2014-09-24 15:00:00,53.28,53.31,53.27,53.28,74800.0,28.2481,28.264,28.2428,28.2481,74800.0
2014-09-24 15:30:00,53.27,53.33,53.27,53.3,155900.0,28.2428,28.2746,28.2428,28.2587,155900.0
2014-09-25 09:30:00,53.08,53.1,52.83,52.95,188600.0,28.142,28.1526,28.0095,28.0731,188600.0
2014-09-25 10:00:00,52.94,52.97,52.76,52.79,91400.0,28.0678,28.0837,27.9724,27.9883,91400.0
2014-09-25 10:30:00,52.78,52.78,52.53,52.72,108300.0,27.983,27.983,27.8504,27.9512,108300.0
2014-09-25 11:00:00,52.69,52.69,52.45,52.61,185900.0,27.9353,27.9353,27.808,27.8929,185900.0
2014-09-25 11:30:00,52.6,52.74,52.6,52.63,215600.0,27.8876,27.9618,27.8876,27.9035,215600.0
2014-09-25 12:00:00,52.64,52.65,52.6,52.6,76900.0,27.9088,27.9141,27.8876,27.8876,76900.0
2014-09-25 12:30:00,52.6,52.67,52.58,52.63,51000.0,27.8876,27.9247,27.877,27.9035,51000.0
2014-09-25 13:00:00,52.63,52.7,52.59,52.68,54400.0,27.9035,27.9406,27.8823,27.93,54400.0
2014-09-25 13:30:00,52.67,52.69,52.58,52.59,35100.0,27.9247,27.9353,27.877,27.8823,35100.0
2014-09-25 14:00:00,52.58,52.72,52.58,52.7,53500.0,27.877,27.9512,27.877,27.9406,53500.0
2014-09-25 14:30:00,52.71,52.78,52.7,52.78,115500.0,27.9459,27.983,27.9406,27.983,115500.0
2014-09-25 15:00:00,52.78,52.79,52.73,52.76,69300.0,27.983,27.9883,27.9565,27.9724,69300.0
2014-09-25 15:30:00,52.76,52.85,52.74,52.74,156400.0,27.9724,28.0201,27.9618,27.9618,156400.0
2014-09-26 09:30:00,53.0,53.01,52.75,52.85,141800.0,28.0996,28.1049,27.9671,28.0201,141800.0
2014-09-26 10:00:00,52.87,52.97,52.82,52.82,51200.0,28.0307,28.0837,28.0042,28.0042,51200.0
2014-09-26 10:30:00,52.82,52.88,52.77,52.87,50300.0,28.0042,28.036,27.9777,28.0307,50300.0
2014-09-26 11:00:00,52.9,52.98,52.89,52.92,52400.0,28.0466,28.089,28.0413,28.0572,52400.0
2014-09-26 11:30:00,52.94,52.96,52.89,52.96,45700.0,28.0678,28.0784,28.0413,28.0784,45700.0
2014-09-26 12:00:00,52.96,53.01,52.96,53.0,27000.0,28.0784,28.1049,28.0784,28.0996,27000.0
2014-09-26 12:30:00,52.99,53.0,52.93,52.96,23900.0,28.0943,28.0996,28.0625,28.0784,23900.0
2014-09-26 13:00:00,52.96,52.98,52.93,52.96,22200.0,28.0784,28.089,28.0625,28.0784,22200.0
2014-09-26 13:30:00,52.96,52.98,52.95,52.98,17200.0,28.0784,28.089,28.0731,28.089,17200.0
2014-09-26 14:00:00,52.98,53.12,52.97,53.09,43500.0,28.089,28.1633,28.0837,28.1473,43500.0
2014-09-26 14:30:00,53.09,53.14,53.08,53.09,28100.0,28.1473,28.1739,28.142,28.1473,28100.0
2014-09-26 15:00:00,53.1,53.11,53.05,53.05,40100.0,28.1526,28.1579,28.1261,28.1261,40100.0
2014-09-26 15:30:00,53.06,53.08,53.04,53.06,122900.0,28.1314,28.142,28.1208,28.1314,122900.0
2014-09-29 09:30:00,51.63,51.7,51.47,51.49,259100.0,27.3733,27.4104,27.2885,27.2991,259100.0
2014-09-29 10:00:00,51.49,51.63,51.46,51.56,153500.0,27.2991,27.3733,27.2831,27.3362,153500.0
2014-09-29 10:30:00,51.55,51.67,51.55,51.59,99800.0,27.3309,27.3945,27.3309,27.3521,99800.0
2014-09-29 11:00:00,51.6,51.65,51.46,51.6,132200.0,27.3574,27.3839,27.2831,27.3574,132200.0
2014-09-29 11:30:00,51.6,51.74,51.6,51.66,123000.0,27.3574,27.4316,27.3574,27.3892,123000.0
2014-09-29 12:00:00,51.66,51.66,51.5,51.51,50600.0,27.3892,27.3892,27.3044,27.3097,50600.0
2014-09-29 12:30:00,51.51,51.55,51.49,51.54,40700.0,27.3097,27.3309,27.2991,27.3256,40700.0
2014-09-29 13:00:00,51.54,51.58,51.52,51.57,35100.0,27.3256,27.3468,27.315,27.3415,35100.0
2014-09-29 13:30:00,51.57,51.58,51.51,51.51,37000.0,27.3415,27.3468,27.3097,27.3097,37000.0
2014-09-29 14:00:00,51.52,51.53,51.43,51.44,61100.0,27.315,27.3203,27.2672,27.2725,61100.0
2014-09-29 14:30:00,51.44,51.57,51.43,51.54,76800.0,27.2725,27.3415,27.2672,27.3256,76800.0
2014-09-29 15:00:00,51.55,51.62,51.52,51.61,103500.0,27.3309,27.368,27.315,27.3627,103500.0
2014-09-29 15:30:00,51.62,51.64,51.54,51.55,223100.0,27.368,27.3786,27.3256,27.3309,223100.0
2014-09-30 09:30:00,50.85,50.99,50.69,50.72,501800.0,26.9597,27.034,26.8749,26.8908,501800.0
2014-09-30 10:00:00,50.71,50.82,50.62,50.72,178000.0,26.8855,26.9438,26.8378,26.8908,178000.0
2014-09-30 10:30:00,50.72,50.89,50.69,50.8,175500.0,26.8908,26.9809,26.8749,26.9332,175500.0
2014-09-30 11:00:00,50.79,50.98,50.79,50.93,120000.0,26.9279,27.0287,26.9279,27.0022,120000.0
2014-09-30 11:30:00,50.94,50.96,50.8,50.84,116000.0,27.0075,27.0181,26.9332,26.9544,116000.0
2014-09-30 12:00:00,50.85,50.9,50.76,50.76,54300.0,26.9597,26.9862,26.912,26.912,54300.0
2014-09-30 12:30:00,50.77,50.81,50.7,50.78,55200.0,26.9173,26.9385,26.8802,26.9226,55200.0
2014-09-30 13:00:00,50.78,50.86,50.77,50.77,72400.0,26.9226,26.965,26.9173,26.9173,72400.0
2014-09-30 13:30:00,50.77,50.78,50.7,50.72,49600.0,26.9173,26.9226,26.8802,26.8908,49600.0
2014-09-30 14:00:00,50.71,50.77,50.71,50.77,56500.0,26.8855,26.9173,26.8855,26.9173,56500.0
2014-09-30 14:30:00,50.77,50.86,50.74,50.82,88700.0,26.9173,26.965,26.9014,26.9438,88700.0
2014-09-30 15:00:00,50.82,50.9,50.8,50.88,73500.0,26.9438,26.9862,26.9332,26.9756,73500.0
2014-09-30 15:30:00,50.88,50.94,50.86,50.88,223000.0,26.9756,27.0075,26.965,26.9756,223000.0
2014-10-01 09:30:00,50.68,50.78,50.43,50.5,357400.0,26.8696,26.9226,26.7371,26.7742,357400.0
2014-10-01 10:00:00,50.51,50.51,50.27,50.32,265000.0,26.7795,26.7795,26.6522,26.6787,265000.0
2014-10-01 10:30:00,50.32,50.37,50.29,50.32,211100.0,26.6787,26.7053,26.6628,26.6787,211100.0
2014-10-01 11:00:00,50.34,50.44,50.27,50.43,134800.0,26.6893,26.7424,26.6522,26.7371,134800.0
2014-10-01 11:30:00,50.42,50.43,50.34,50.37,46400.0,26.7318,26.7371,26.6893,26.7053,46400.0
2014-10-01 12:00:00,50.37,50.39,50.31,50.39,140900.0,26.7053,26.7159,26.6734,26.7159,140900.0
2014-10-01 12:30:00,50.39,50.39,50.3,50.3,33800.0,26.7159,26.7159,26.6681,26.6681,33800.0
2014-10-01 13:00:00,50.3,50.33,50.27,50.31,72200.0,26.6681,26.684,26.6522,26.6734,72200.0
2014-10-01 13:30:00,50.3,50.3,50.22,50.23,94300.0,26.6681,26.6681,26.6257,26.631,94300.0
2014-10-01 14:00:00,50.22,50.29,50.22,50.27,70400.0,26.6257,26.6628,26.6257,26.6522,70400.0
2014-10-01 14:30:00,50.27,50.28,50.21,50.21,49900.0,26.6522,26.6575,26.6204,26.6204,49900.0
2014-10-01 15:00:00,50.2,50.21,50.14,50.21,108200.0,26.6151,26.6204,26.5833,26.6204,108200.0
2014-10-01 15:30:00,50.21,50.3,50.16,50.16,272500.0,26.6204,26.6681,26.5939,26.5939,272500.0
2014-10-02 09:30:00,50.11,50.15,49.88,49.98,289500.0,26.5674,26.5886,26.4455,26.4985,289500.0
2014-10-02 10:00:00,49.97,50.0,49.84,49.96,125300.0,26.4932,26.5091,26.4243,26.4879,125300.0
2014-10-02 10:30:00,49.96,49.96,49.61,49.64,261800.0,26.4879,26.4879,26.3023,26.3182,261800.0
2014-10-02 11:00:00,49.64,49.68,49.51,49.57,152900.0,26.3182,26.3394,26.2493,26.2811,152900.0
2014-10-02 11:30:00,49.58,49.63,49.4,49.63,280700.0,26.2864,26.3129,26.191,26.3129,280700.0
2014-10-02 12:00:00,49.63,49.7,49.52,49.56,122700.0,26.3129,26.35,26.2546,26.2758,122700.0
2014-10-02 12:30:00,49.57,49.61,49.46,49.61,71600.0,26.2811,26.3023,26.2228,26.3023,71600.0
2014-10-02 13:00:00,49.61,49.78,49.59,49.78,101700.0,26.3023,26.3924,26.2917,26.3924,101700.0
2014-10-02 13:30:00,49.79,49.82,49.64,49.65,154200.0,26.3977,26.4137,26.3182,26.3235,154200.0
2014-10-02 14:00:00,49.66,49.82,49.63,49.77,218400.0,26.3288,26.4137,26.3129,26.3871,218400.0
2014-10-02 14:30:00,49.77,49.82,49.72,49.8,379400.0,26.3871,26.4137,26.3606,26.403,379400.0
2014-10-02 15:00:00,49.8,49.81,49.71,49.8,253600.0,26.403,26.4083,26.3553,26.403,253600.0
2014-10-02 15:30:00,49.79,49.84,49.75,49.76,442100.0,26.3977,26.4243,26.3765,26.3818,442100.0
2014-10-03 09:30:00,50.46,50.62,50.38,50.52,515700.0,26.753,26.8378,26.7106,26.7848,515700.0
2014-10-03 10:00:00,50.52,50.55,50.39,50.41,508500.0,26.7848,26.8007,26.7159,26.7265,508500.0
2014-10-03 10:30:00,50.4,50.43,50.32,50.36,56600.0,26.7212,26.7371,26.6787,26.6999,56600.0
2014-10-03 11:00:00,50.36,50.47,50.35,50.44,315000.0,26.6999,26.7583,26.6946,26.7424,315000.0
2014-10-03 11:30:00,50.43,50.46,50.4,50.43,128900.0,26.7371,26.753,26.7212,26.7371,128900.0
2014-10-03 12:00:00,50.42,50.44,50.38,50.41,63900.0,26.7318,26.7424,26.7106,26.7265,63900.0
2014-10-03 12:30:00,50.41,50.47,50.41,50.46,155000.0,26.7265,26.7583,26.7265,26.753,155000.0
2014-10-03 13:00:00,50.47,50.47,50.43,50.43,38000.0,26.7583,26.7583,26.7371,26.7371,38000.0
2014-10-03 13:30:00,50.43,50.45,50.41,50.42,53600.0,26.7371,26.7477,26.7265,26.7318,53600.0
2014-10-03 14:00:00,50.43,50.47,50.4,50.43,291800.0,26.7371,26.7583,26.7212,26.7371,291800.0
2014-10-03 14:30:00,50.42,50.42,50.35,50.41,84900.0,26.7318,26.7318,26.6946,26.7265,84900.0
2014-10-03 15:00:00,50.41,50.41,50.36,50.41,173300.0,26.7265,26.7265,26.6999,26.7265,173300.0
2014-10-03 15:30:00,50.41,50.45,50.38,50.39,422400.0,26.7265,26.7477,26.7106,26.7159,422400.0
2014-10-06 09:30:00,50.86,50.99,50.84,50.96,122800.0,26.965,27.034,26.9544,27.0181,122800.0
2014-10-06 10:00:00,50.95,50.98,50.89,50.93,79400.0,27.0128,27.0287,26.9809,27.0022,79400.0
2014-10-06 10:30:00,50.93,50.94,50.75,50.79,53800.0,27.0022,27.0075,26.9067,26.9279,53800.0
2014-10-06 11:00:00,50.79,50.8,50.68,50.68,59100.0,26.9279,26.9332,26.8696,26.8696,59100.0
2014-10-06 11:30:00,50.7,50.76,50.67,50.76,86600.0,26.8802,26.912,26.8643,26.912,86600.0
2014-10-06 12:00:00,50.76,50.76,50.58,50.72,75800.0,26.912,26.912,26.8166,26.8908,75800.0
2014-10-06 12:30:00,50.73,50.73,50.64,50.68,83100.0,26.8961,26.8961,26.8484,26.8696,83100.0
2014-10-06 13:00:00,50.66,50.79,50.65,50.74,61300.0,26.859,26.9279,26.8537,26.9014,61300.0
2014-10-06 13:30:00,50.75,50.76,50.7,50.72,156900.0,26.9067,26.912,26.8802,26.8908,156900.0
2014-10-06 14:00:00,50.73,50.82,50.69,50.8,89500.0,26.8961,26.9438,26.8749,26.9332,89500.0
2014-10-06 14:30:00,50.8,50.86,50.75,50.78,161900.0,26.9332,26.965,26.9067,26.9226,161900.0
2014-10-06 15:00:00,50.79,50.81,50.75,50.78,144800.0,26.9279,26.9385,26.9067,26.9226,144800.0
2014-10-06 15:30:00,50.77,50.82,50.74,50.77,415800.0,26.9173,26.9438,26.9014,26.9173,415800.0
2014-10-07 09:30:00,50.87,50.89,50.74,50.86,133800.0,26.9703,26.9809,26.9014,26.965,133800.0
2014-10-07 10:00:00,50.85,50.92,50.8,50.84,124200.0,26.9597,26.9969,26.9332,26.9544,124200.0
2014-10-07 10:30:00,50.85,50.94,50.77,50.77,68100.0,26.9597,27.0075,26.9173,26.9173,68100.0
2014-10-07 11:00:00,50.75,50.8,50.7,50.75,78100.0,26.9067,26.9332,26.8802,26.9067,78100.0
2014-10-07 11:30:00,50.75,50.79,50.67,50.72,78300.0,26.9067,26.9279,26.8643,26.8908,78300.0
2014-10-07 12:00:00,50.72,50.76,50.71,50.74,39400.0,26.8908,26.912,26.8855,26.9014,39400.0
2014-10-07 12:30:00,50.74,50.76,50.6,50.66,54000.0,26.9014,26.912,26.8272,26.859,54000.0
2014-10-07 13:00:00,50.65,50.71,50.63,50.7,49000.0,26.8537,26.8855,26.8431,26.8802,49000.0
2014-10-07 13:30:00,50.7,50.7,50.61,50.62,140300.0,26.8802,26.8802,26.8325,26.8378,140300.0
2014-10-07 14:00:00,50.62,50.66,50.56,50.56,45900.0,26.8378,26.859,26.806,26.806,45900.0
2014-10-07 14:30:00,50.56,50.56,50.52,50.54,96900.0,26.806,26.806,26.7848,26.7954,96900.0
2014-10-07 15:00:00,50.54,50.55,50.49,50.52,51400.0,26.7954,26.8007,26.7689,26.7848,51400.0
2014-10-07 15:30:00,50.52,50.54,50.43,50.46,181600.0,26.7848,26.7954,26.7371,26.753,181600.0
2014-10-08 09:30:00,50.92,51.03,50.86,50.9,344400.0,26.9969,27.0552,26.965,26.9862,344400.0
2014-10-08 10:00:00,50.9,50.98,50.84,50.94,107500.0,26.9862,27.0287,26.9544,27.0075,107500.0
2014-10-08 10:30:00,50.95,50.96,50.77,50.8,102400.0,27.0128,27.0181,26.9173,26.9332,102400.0
2014-10-08 11:00:00,50.8,51.1,50.78,51.04,226300.0,26.9332,27.0923,26.9226,27.0605,226300.0
2014-10-08 11:30:00,51.04,51.04,50.81,50.85,84000.0,27.0605,27.0605,26.9385,26.9597,84000.0
2014-10-08 12:00:00,50.85,50.93,50.85,50.88,60800.0,26.9597,27.0022,26.9597,26.9756,60800.0
2014-10-08 12:30:00,50.88,50.91,50.84,50.88,52900.0,26.9756,26.9915,26.9544,26.9756,52900.0
2014-10-08 13:00:00,50.88,50.93,50.84,50.85,51000.0,26.9756,27.0022,26.9544,26.9597,51000.0
2014-10-08 13:30:00,50.84,50.89,50.8,50.89,69600.0,26.9544,26.9809,26.9332,26.9809,69600.0
2014-10-08 14:00:00,50.9,51.18,50.9,51.16,784100.0,26.9862,27.1347,26.9862,27.1241,784100.0
2014-10-08 14:30:00,51.16,51.27,51.15,51.25,608300.0,27.1241,27.1824,27.1188,27.1718,608300.0
2014-10-08 15:00:00,51.25,51.37,51.2,51.36,382100.0,27.1718,27.2354,27.1453,27.2301,382100.0
2014-10-08 15:30:00,51.36,51.42,51.3,51.42,699400.0,27.2301,27.2619,27.1983,27.2619,699400.0
2014-10-09 09:30:00,50.78,50.89,50.6,50.66,196400.0,26.9226,26.9809,26.8272,26.859,196400.0
2014-10-09 10:00:00,50.67,50.74,50.6,50.62,133700.0,26.8643,26.9014,26.8272,26.8378,133700.0
2014-10-09 10:30:00,50.61,50.61,50.4,50.52,107500.0,26.8325,26.8325,26.7212,26.7848,107500.0
2014-10-09 11:00:00,50.51,50.54,50.37,50.51,100900.0,26.7795,26.7954,26.7053,26.7795,100900.0
2014-10-09 11:30:00,50.51,50.53,50.3,50.34,170800.0,26.7795,26.7901,26.6681,26.6893,170800.0
2014-10-09 12:00:00,50.33,50.35,50.18,50.21,84300.0,26.684,26.6946,26.6045,26.6204,84300.0
2014-10-09 12:30:00,50.22,50.33,50.15,50.33,63700.0,26.6257,26.684,26.5886,26.684,63700.0
2014-10-09 13:00:00,50.33,50.34,50.19,50.31,76100.0,26.684,26.6893,26.6098,26.6734,76100.0
2014-10-09 13:30:00,50.31,50.39,50.25,50.26,90800.0,26.6734,26.7159,26.6416,26.6469,90800.0
2014-10-09 14:00:00,50.25,50.26,50.17,50.21,124900.0,26.6416,26.6469,26.5992,26.6204,124900.0
2014-10-09 14:30:00,50.2,50.27,50.16,50.23,87500.0,26.6151,26.6522,26.5939,26.631,87500.0
2014-10-09 15:00:00,50.23,50.31,50.21,50.24,415900.0,26.631,26.6734,26.6204,26.6363,415900.0
2014-10-09 15:30:00,50.23,50.32,50.16,50.22,573100.0,26.631,26.6787,26.5939,26.6257,573100.0
2014-10-10 09:30:00,50.04,50.16,49.97,50.0,178900.0,26.5303,26.5939,26.4932,26.5091,178900.0
2014-10-10 10:00:00,49.99,50.03,49.81,49.84,122200.0,26.5038,26.525,26.4083,26.4243,122200.0
2014-10-10 10:30:00,49.85,49.86,49.74,49.79,168200.0,26.4296,26.4349,26.3712,26.3977,168200.0
2014-10-10 11:00:00,49.8,49.89,49.78,49.84,139400.0,26.403,26.4508,26.3924,26.4243,139400.0
2014-10-10 11:30:00,49.83,49.92,49.73,49.89,272900.0,26.419,26.4667,26.3659,26.4508,272900.0
2014-10-10 12:00:00,49.89,50.03,49.89,49.98,157900.0,26.4508,26.525,26.4508,26.4985,157900.0
2014-10-10 12:30:00,49.98,50.09,49.98,50.03,83200.0,26.4985,26.5568,26.4985,26.525,83200.0
2014-10-10 13:00:00,50.03,50.05,49.83,49.85,104700.0,26.525,26.5356,26.419,26.4296,104700.0
2014-10-10 13:30:00,49.85,49.94,49.82,49.93,58000.0,26.4296,26.4773,26.4137,26.472,58000.0
2014-10-10 14:00:00,49.92,49.95,49.85,49.89,65700.0,26.4667,26.4826,26.4296,26.4508,65700.0
2014-10-10 14:30:00,49.89,49.91,49.81,49.81,92000.0,26.4508,26.4614,26.4083,26.4083,92000.0
2014-10-10 15:00:00,49.81,49.82,49.74,49.8,227000.0,26.4083,26.4137,26.3712,26.403,227000.0
2014-10-10 15:30:00,49.8,49.83,49.71,49.75,500200.0,26.403,26.419,26.3553,26.3765,500200.0
2014-10-13 09:30:00,50.78,50.94,50.64,50.81,237700.0,26.9226,27.0075,26.8484,26.9385,237700.0
2014-10-13 10:00:00,50.81,50.91,50.75,50.76,139100.0,26.9385,26.9915,26.9067,26.912,139100.0
2014-10-13 10:30:00,50.75,50.79,50.62,50.72,92800.0,26.9067,26.9279,26.8378,26.8908,92800.0
2014-10-13 11:00:00,50.69,50.85,50.68,50.77,140700.0,26.8749,26.9597,26.8696,26.9173,140700.0
2014-10-13 11:30:00,50.77,50.81,50.73,50.77,162900.0,26.9173,26.9385,26.8961,26.9173,162900.0
2014-10-13 12:00:00,50.77,50.84,50.76,50.84,52300.0,26.9173,26.9544,26.912,26.9544,52300.0
2014-10-13 12:30:00,50.85,50.94,50.82,50.83,70800.0,26.9597,27.0075,26.9438,26.9491,70800.0
2014-10-13 13:00:00,50.84,50.93,50.77,50.86,78300.0,26.9544,27.0022,26.9173,26.965,78300.0
2014-10-13 13:30:00,50.87,50.89,50.78,50.8,58300.0,26.9703,26.9809,26.9226,26.9332,58300.0
2014-10-13 14:00:00,50.8,50.88,50.77,50.86,60900.0,26.9332,26.9756,26.9173,26.965,60900.0
2014-10-13 14:30:00,50.86,50.88,50.77,50.78,108500.0,26.965,26.9756,26.9173,26.9226,108500.0
2014-10-13 15:00:00,50.78,50.79,50.69,50.73,114900.0,26.9226,26.9279,26.8749,26.8961,114900.0
2014-10-13 15:30:00,50.72,50.72,50.41,50.44,287200.0,26.8908,26.8908,26.7265,26.7424,287200.0
2014-10-14 09:30:00,50.46,50.59,50.37,50.43,188300.0,26.753,26.8219,26.7053,26.7371,188300.0
2014-10-14 10:00:00,50.42,50.52,50.37,50.39,119000.0,26.7318,26.7848,26.7053,26.7159,119000.0
2014-10-14 10:30:00,50.39,50.55,50.34,50.45,77900.0,26.7159,26.8007,26.6893,26.7477,77900.0
2014-10-14 11:00:00,50.46,50.65,50.42,50.61,92700.0,26.753,26.8537,26.7318,26.8325,92700.0
2014-10-14 11:30:00,50.62,50.65,50.52,50.57,77400.0,26.8378,26.8537,26.7848,26.8113,77400.0
2014-10-14 12:00:00,50.58,50.59,50.43,50.43,179100.0,26.8166,26.8219,26.7371,26.7371,179100.0
2014-10-14 12:30:00,50.42,50.43,50.35,50.39,165000.0,26.7318,26.7371,26.6946,26.7159,165000.0
2014-10-14 13:00:00,50.39,50.51,50.38,50.41,72300.0,26.7159,26.7795,26.7106,26.7265,72300.0
2014-10-14 13:30:00,50.41,50.43,50.33,50.41,45300.0,26.7265,26.7371,26.684,26.7265,45300.0
2014-10-14 14:00:00,50.4,50.44,50.31,50.32,57900.0,26.7212,26.7424,26.6734,26.6787,57900.0
2014-10-14 14:30:00,50.33,50.38,50.27,50.3,60800.0,26.684,26.7106,26.6522,26.6681,60800.0
2014-10-14 15:00:00,50.3,50.36,50.23,50.25,99500.0,26.6681,26.6999,26.631,26.6416,99500.0
2014-10-14 15:30:00,50.25,50.36,50.23,50.34,237800.0,26.6416,26.6999,26.631,26.6893,237800.0
2014-10-15 09:30:00,50.0,50.07,49.66,49.88,304000.0,26.5091,26.5462,26.3288,26.4455,304000.0
2014-10-15 10:00:00,49.88,50.06,49.65,49.65,357900.0,26.4455,26.5409,26.3235,26.3235,357900.0
2014-10-15 10:30:00,49.64,49.69,49.2,49.31,381300.0,26.3182,26.3447,26.0849,26.1433,381300.0
2014-10-15 11:00:00,49.31,49.45,49.17,49.23,199400.0,26.1433,26.2175,26.069,26.1008,199400.0
2014-10-15 11:30:00,49.24,49.3,49.12,49.24,183000.0,26.1061,26.138,26.0425,26.1061,183000.0
2014-10-15 12:00:00,49.23,49.24,49.12,49.18,116100.0,26.1008,26.1061,26.0425,26.0743,116100.0
2014-10-15 12:30:00,49.18,49.2,49.08,49.13,183000.0,26.0743,26.0849,26.0213,26.0478,183000.0
2014-10-15 13:00:00,49.12,49.17,48.8,48.83,306000.0,26.0425,26.069,25.8729,25.8888,306000.0
2014-10-15 13:30:00,48.83,49.09,48.82,48.99,171900.0,25.8888,26.0266,25.8835,25.9736,171900.0
2014-10-15 14:00:00,48.99,49.15,48.94,49.05,153200.0,25.9736,26.0584,25.9471,26.0054,153200.0
2014-10-15 14:30:00,49.05,49.26,49.04,49.23,177800.0,26.0054,26.1167,26.0001,26.1008,177800.0
2014-10-15 15:00:00,49.23,49.5,49.19,49.48,389000.0,26.1008,26.244,26.0796,26.2334,389000.0
2014-10-15 15:30:00,49.48,49.69,49.44,49.64,566700.0,26.2334,26.3447,26.2122,26.3182,566700.0
2014-10-16 09:30:00,48.87,49.45,48.81,49.29,388300.0,25.91,26.2175,25.8782,26.1327,388300.0
2014-10-16 10:00:00,49.28,49.66,48.9,49.34,303200.0,26.1274,26.3288,25.9259,26.1592,303200.0
2014-10-16 10:30:00,49.31,49.63,49.28,49.35,227400.0,26.1433,26.3129,26.1274,26.1645,227400.0
2014-10-16 11:00:00,49.36,49.57,49.17,49.54,135500.0,26.1698,26.2811,26.069,26.2652,135500.0
2014-10-16 11:30:00,49.54,49.62,49.3,49.34,130300.0,26.2652,26.3076,26.138,26.1592,130300.0
2014-10-16 12:00:00,49.34,49.44,49.26,49.38,43000.0,26.1592,26.2122,26.1167,26.1804,43000.0
2014-10-16 12:30:00,49.38,49.5,49.3,49.5,126200.0,26.1804,26.244,26.138,26.244,126200.0
2014-10-16 13:00:00,49.5,49.74,49.48,49.73,124400.0,26.244,26.3712,26.2334,26.3659,124400.0
2014-10-16 13:30:00,49.73,49.8,49.53,49.56,108900.0,26.3659,26.403,26.2599,26.2758,108900.0
2014-10-16 14:00:00,49.55,49.65,49.48,49.54,52300.0,26.2705,26.3235,26.2334,26.2652,52300.0
2014-10-16 14:30:00,49.53,49.58,49.39,49.49,98700.0,26.2599,26.2864,26.1857,26.2387,98700.0
2014-10-16 15:00:00,49.48,49.56,49.38,49.54,149800.0,26.2334,26.2758,26.1804,26.2652,149800.0
2014-10-16 15:30:00,49.55,49.65,49.48,49.57,326100.0,26.2705,26.3235,26.2334,26.2811,326100.0
2014-10-17 09:30:00,49.87,49.9,49.71,49.85,247500.0,26.4402,26.4561,26.3553,26.4296,247500.0
2014-10-17 10:00:00,49.84,50.09,49.84,50.09,152100.0,26.4243,26.5568,26.4243,26.5568,152100.0
2014-10-17 10:30:00,50.1,50.13,49.98,50.12,373100.0,26.5621,26.578,26.4985,26.5727,373100.0
2014-10-17 11:00:00,50.12,50.19,50.0,50.1,114000.0,26.5727,26.6098,26.5091,26.5621,114000.0
2014-10-17 11:30:00,50.1,50.23,50.07,50.19,114600.0,26.5621,26.631,26.5462,26.6098,114600.0
2014-10-17 12:00:00,50.19,50.23,50.08,50.13,84600.0,26.6098,26.631,26.5515,26.578,84600.0
2014-10-17 12:30:00,50.13,50.19,50.12,50.13,34600.0,26.578,26.6098,26.5727,26.578,34600.0
2014-10-17 13:00:00,50.14,50.15,50.03,50.03,53700.0,26.5833,26.5886,26.525,26.525,53700.0
2014-10-17 13:30:00,50.04,50.06,49.98,50.02,50400.0,26.5303,26.5409,26.4985,26.5197,50400.0
2014-10-17 14:00:00,50.01,50.01,49.89,49.93,64400.0,26.5144,26.5144,26.4508,26.472,64400.0
2014-10-17 14:30:00,49.92,50.02,49.9,50.0,86600.0,26.4667,26.5197,26.4561,26.5091,86600.0
2014-10-17 15:00:00,50.0,50.12,49.91,50.04,100600.0,26.5091,26.5727,26.4614,26.5303,100600.0
2014-10-17 15:30:00,50.05,50.23,50.05,50.19,336600.0,26.5356,26.631,26.5356,26.6098,336600.0
2014-10-20 09:30:00,49.75,49.94,49.75,49.89,158700.0,26.3765,26.4773,26.3765,26.4508,158700.0
2014-10-20 10:00:00,49.89,49.94,49.78,49.91,140800.0,26.4508,26.4773,26.3924,26.4614,140800.0
2014-10-20 10:30:00,49.91,49.93,49.78,49.82,89400.0,26.4614,26.472,26.3924,26.4137,89400.0
2014-10-20 11:00:00,49.8,49.83,49.72,49.8,115400.0,26.403,26.419,26.3606,26.403,115400.0
2014-10-20 11:30:00,49.8,49.81,49.71,49.74,23500.0,26.403,26.4083,26.3553,26.3712,23500.0
2014-10-20 12:00:00,49.73,49.75,49.66,49.67,49300.0,26.3659,26.3765,26.3288,26.3341,49300.0
2014-10-20 12:30:00,49.66,49.7,49.63,49.66,42500.0,26.3288,26.35,26.3129,26.3288,42500.0
2014-10-20 13:00:00,49.66,49.76,49.66,49.76,33400.0,26.3288,26.3818,26.3288,26.3818,33400.0
2014-10-20 13:30:00,49.75,49.83,49.74,49.8,83900.0,26.3765,26.419,26.3712,26.403,83900.0
2014-10-20 14:00:00,49.8,49.9,49.8,49.86,64100.0,26.403,26.4561,26.403,26.4349,64100.0
2014-10-20 14:30:00,49.86,49.9,49.85,49.88,42500.0,26.4349,26.4561,26.4296,26.4455,42500.0
2014-10-20 15:00:00,49.88,49.98,49.88,49.93,136100.0,26.4455,26.4985,26.4455,26.472,136100.0
2014-10-20 15:30:00,49.93,50.02,49.92,50.0,122300.0,26.472,26.5197,26.4667,26.5091,122300.0
2014-10-21 09:30:00,50.26,50.39,50.21,50.28,125600.0,26.6469,26.7159,26.6204,26.6575,125600.0
2014-10-21 10:00:00,50.29,50.33,50.24,50.31,90500.0,26.6628,26.684,26.6363,26.6734,90500.0
2014-10-21 10:30:00,50.31,50.35,50.22,50.23,127100.0,26.6734,26.6946,26.6257,26.631,127100.0
2014-10-21 11:00:00,50.24,50.4,50.22,50.39,58100.0,26.6363,26.7212,26.6257,26.7159,58100.0
2014-10-21 11:30:00,50.39,50.44,50.38,50.4,38100.0,26.7159,26.7424,26.7106,26.7212,38100.0
2014-10-21 12:00:00,50.41,50.45,50.39,50.39,40800.0,26.7265,26.7477,26.7159,26.7159,40800.0
2014-10-21 12:30:00,50.39,50.41,50.32,50.33,24500.0,26.7159,26.7265,26.6787,26.684,24500.0
2014-10-21 13:00:00,50.34,50.34,50.29,50.32,21800.0,26.6893,26.6893,26.6628,26.6787,21800.0
2014-10-21 13:30:00,50.31,50.41,50.31,50.39,25400.0,26.6734,26.7265,26.6734,26.7159,25400.0
2014-10-21 14:00:00,50.4,50.43,50.35,50.36,38100.0,26.7212,26.7371,26.6946,26.6999,38100.0
2014-10-21 14:30:00,50.37,50.41,50.34,50.4,47400.0,26.7053,26.7265,26.6893,26.7212,47400.0
2014-10-21 15:00:00,50.4,50.5,50.4,50.5,78300.0,26.7212,26.7742,26.7212,26.7742,78300.0
2014-10-21 15:30:00,50.5,50.5,50.36,50.44,210800.0,26.7742,26.7742,26.6999,26.7424,210800.0
2014-10-22 09:30:00,50.01,50.09,49.94,49.99,145500.0,26.7806,26.8234,26.7431,26.7699,145500.0
2014-10-22 10:00:00,50.0,50.02,49.85,49.91,60500.0,26.7752,26.7859,26.6949,26.727,60500.0
2014-10-22 10:30:00,49.9,49.92,49.87,49.9,64200.0,26.7217,26.7324,26.7056,26.7217,64200.0
2014-10-22 11:00:00,49.9,50.11,49.89,50.07,75900.0,26.7217,26.8341,26.7163,26.8127,75900.0
2014-10-22 11:30:00,50.08,50.19,50.05,50.12,102400.0,26.8181,26.877,26.802,26.8395,102400.0
2014-10-22 12:00:00,50.13,50.13,49.99,50.02,30400.0,26.8449,26.8449,26.7699,26.7859,30400.0
2014-10-22 12:30:00,50.01,50.02,49.92,49.98,42500.0,26.7806,26.7859,26.7324,26.7645,42500.0
2014-10-22 13:00:00,49.98,50.0,49.89,49.89,30400.0,26.7645,26.7752,26.7163,26.7163,30400.0
2014-10-22 13:30:00,49.9,49.93,49.84,49.84,58900.0,26.7217,26.7378,26.6896,26.6896,58900.0
2014-10-22 14:00:00,49.84,49.89,49.81,49.82,43900.0,26.6896,26.7163,26.6735,26.6788,43900.0
2014-10-22 14:30:00,49.82,49.91,49.79,49.91,38400.0,26.6788,26.727,26.6628,26.727,38400.0
2014-10-22 15:00:00,49.9,49.91,49.85,49.89,40400.0,26.7217,26.727,26.6949,26.7163,40400.0
2014-10-22 15:30:00,49.88,49.88,49.75,49.81,335600.0,26.711,26.711,26.6414,26.6735,335600.0
2014-10-23 09:30:00,50.66,50.67,50.45,50.47,233000.0,27.1287,27.134,27.0162,27.0269,233000.0
2014-10-23 10:00:00,50.48,50.62,50.48,50.55,199900.0,27.0323,27.1073,27.0323,27.0698,199900.0
2014-10-23 10:30:00,50.55,50.69,50.53,50.68,160600.0,27.0698,27.1447,27.0591,27.1394,160600.0
2014-10-23 11:00:00,50.68,50.71,50.58,50.62,96200.0,27.1394,27.1554,27.0858,27.1073,96200.0
2014-10-23 11:30:00,50.61,50.65,50.51,50.55,94200.0,27.1019,27.1233,27.0483,27.0698,94200.0
2014-10-23 12:00:00,50.56,50.58,50.53,50.57,60100.0,27.0751,27.0858,27.0591,27.0805,60100.0
2014-10-23 12:30:00,50.57,50.57,50.46,50.51,43300.0,27.0805,27.0805,27.0216,27.0483,43300.0
2014-10-23 13:00:00,50.51,50.56,50.51,50.56,63500.0,27.0483,27.0751,27.0483,27.0751,63500.0
2014-10-23 13:30:00,50.55,50.6,50.55,50.58,35800.0,27.0698,27.0965,27.0698,27.0858,35800.0
2014-10-23 14:00:00,50.58,50.69,50.58,50.68,44200.0,27.0858,27.1447,27.0858,27.1394,44200.0
2014-10-23 14:30:00,50.69,50.69,50.54,50.6,92200.0,27.1447,27.1447,27.0644,27.0965,92200.0
2014-10-23 15:00:00,50.59,50.59,50.47,50.49,96400.0,27.0912,27.0912,27.0269,27.0376,96400.0
2014-10-23 15:30:00,50.49,50.55,50.4,50.45,252000.0,27.0376,27.0698,26.9894,27.0162,252000.0
2014-10-24 09:30:00,50.62,50.65,50.54,50.59,320600.0,27.1073,27.1233,27.0644,27.0912,320600.0
2014-10-24 10:00:00,50.59,50.65,50.46,50.51,106900.0,27.0912,27.1233,27.0216,27.0483,106900.0
2014-10-24 10:30:00,50.53,50.63,50.53,50.61,77200.0,27.0591,27.1126,27.0591,27.1019,77200.0
2014-10-24 11:00:00,50.62,50.65,50.53,50.6,50600.0,27.1073,27.1233,27.0591,27.0965,50600.0
2014-10-24 11:30:00,50.61,50.69,50.59,50.64,54200.0,27.1019,27.1447,27.0912,27.118,54200.0
2014-10-24 12:00:00,50.64,50.66,50.57,50.64,78600.0,27.118,27.1287,27.0805,27.118,78600.0
2014-10-24 12:30:00,50.63,50.64,50.54,50.56,31500.0,27.1126,27.118,27.0644,27.0751,31500.0
2014-10-24 13:00:00,50.56,50.57,50.45,50.51,39900.0,27.0751,27.0805,27.0162,27.0483,39900.0
2014-10-24 13:30:00,50.51,50.61,50.51,50.6,25000.0,27.0483,27.1019,27.0483,27.0965,25000.0
2014-10-24 14:00:00,50.6,50.68,50.6,50.67,45500.0,27.0965,27.1394,27.0965,27.134,45500.0
2014-10-24 14:30:00,50.67,50.68,50.64,50.65,37900.0,27.134,27.1394,27.118,27.1233,37900.0
2014-10-24 15:00:00,50.66,50.68,50.62,50.64,65700.0,27.1287,27.1394,27.1073,27.118,65700.0
2014-10-24 15:30:00,50.65,50.68,50.62,50.67,198400.0,27.1233,27.1394,27.1073,27.134,198400.0
2014-10-27 09:30:00,49.97,50.09,49.96,50.05,158600.0,26.7592,26.8234,26.7538,26.802,158600.0
2014-10-27 10:00:00,50.05,50.24,49.96,50.19,62300.0,26.802,26.9038,26.7538,26.877,62300.0
2014-10-27 10:30:00,50.19,50.37,50.14,50.23,116000.0,26.877,26.9734,26.8502,26.8984,116000.0
2014-10-27 11:00:00,50.24,50.36,50.2,50.21,57900.0,26.9038,26.968,26.8823,26.8877,57900.0
2014-10-27 11:30:00,50.24,50.24,50.1,50.16,49900.0,26.9038,26.9038,26.8288,26.8609,49900.0
2014-10-27 12:00:00,50.14,50.28,50.14,50.18,43200.0,26.8502,26.9252,26.8502,26.8716,43200.0
2014-10-27 12:30:00,50.17,50.2,50.1,50.19,61000.0,26.8663,26.8823,26.8288,26.877,61000.0
2014-10-27 13:00:00,50.2,50.25,50.19,50.19,32100.0,26.8823,26.9091,26.877,26.877,32100.0
2014-10-27 13:30:00,50.19,50.21,50.17,50.18,36900.0,26.877,26.8877,26.8663,26.8716,36900.0
2014-10-27 14:00:00,50.17,50.22,50.15,50.2,39300.0,26.8663,26.8931,26.8556,26.8823,39300.0
2014-10-27 14:30:00,50.2,50.23,50.17,50.19,29100.0,26.8823,26.8984,26.8663,26.877,29100.0
2014-10-27 15:00:00,50.21,50.22,50.19,50.2,31400.0,26.8877,26.8931,26.877,26.8823,31400.0
2014-10-27 15:30:00,50.2,50.25,50.18,50.25,164700.0,26.8823,26.9091,26.8716,26.9091,164700.0
2014-10-28 09:30:00,50.57,50.69,50.56,50.64,87000.0,27.0805,27.1447,27.0751,27.118,87000.0
2014-10-28 10:00:00,50.64,50.7,50.6,50.62,57000.0,27.118,27.1501,27.0965,27.1073,57000.0
2014-10-28 10:30:00,50.62,50.63,50.54,50.58,40800.0,27.1073,27.1126,27.0644,27.0858,40800.0
2014-10-28 11:00:00,50.57,50.62,50.52,50.6,78400.0,27.0805,27.1073,27.0537,27.0965,78400.0
2014-10-28 11:30:00,50.61,50.62,50.54,50.55,151500.0,27.1019,27.1073,27.0644,27.0698,151500.0
2014-10-28 12:00:00,50.55,50.6,50.53,50.57,57100.0,27.0698,27.0965,27.0591,27.0805,57100.0
2014-10-28 12:30:00,50.58,50.58,50.48,50.56,69300.0,27.0858,27.0858,27.0323,27.0751,69300.0
2014-10-28 13:00:00,50.56,50.61,50.55,50.61,32700.0,27.0751,27.1019,27.0698,27.1019,32700.0
2014-10-28 13:30:00,50.62,50.64,50.59,50.61,61600.0,27.1073,27.118,27.0912,27.1019,61600.0
2014-10-28 14:00:00,50.61,50.63,50.6,50.61,75600.0,27.1019,27.1126,27.0965,27.1019,75600.0
2014-10-28 14:30:00,50.61,50.62,50.57,50.6,123500.0,27.1019,27.1073,27.0805,27.0965,123500.0
2014-10-28 15:00:00,50.6,50.69,50.6,50.67,61800.0,27.0965,27.1447,27.0965,27.134,61800.0
2014-10-28 15:30:00,50.67,50.7,50.65,50.7,183400.0,27.134,27.1501,27.1233,27.1501,183400.0
2014-10-29 09:30:00,50.66,50.78,50.63,50.78,124400.0,27.1287,27.1929,27.1126,27.1929,124400.0
2014-10-29 10:00:00,50.77,50.81,50.71,50.81,67400.0,27.1876,27.209,27.1554,27.209,67400.0
2014-10-29 10:30:00,50.8,50.85,50.71,50.76,76300.0,27.2036,27.2304,27.1554,27.1822,76300.0
2014-10-29 11:00:00,50.77,50.81,50.7,50.7,62200.0,27.1876,27.209,27.1501,27.1501,62200.0
2014-10-29 11:30:00,50.69,50.76,50.6,50.67,31100.0,27.1447,27.1822,27.0965,27.134,31100.0
2014-10-29 12:00:00,50.68,50.72,50.57,50.59,57300.0,27.1394,27.1608,27.0805,27.0912,57300.0
2014-10-29 12:30:00,50.6,50.67,50.58,50.67,31600.0,27.0965,27.134,27.0858,27.134,31600.0
2014-10-29 13:00:00,50.68,50.68,50.63,50.66,11800.0,27.1394,27.1394,27.1126,27.1287,11800.0
2014-10-29 13:30:00,50.67,50.67,50.61,50.64,26800.0,27.134,27.134,27.1019,27.118,26800.0
2014-10-29 14:00:00,50.63,50.63,50.39,50.62,157500.0,27.1126,27.1126,26.9841,27.1073,157500.0
2014-10-29 14:30:00,50.62,50.63,50.45,50.58,109600.0,27.1073,27.1126,27.0162,27.0858,109600.0
2014-10-29 15:00:00,50.58,50.64,50.47,50.63,176200.0,27.0858,27.118,27.0269,27.1126,176200.0
2014-10-29 15:30:00,50.64,50.71,50.62,50.68,263000.0,27.118,27.1554,27.1073,27.1394,263000.0
2014-10-30 09:30:00,49.99,50.23,49.98,50.06,161800.0,26.7699,26.8984,26.7645,26.8074,161800.0
2014-10-30 10:00:00,50.06,50.24,50.03,50.17,98600.0,26.8074,26.9038,26.7913,26.8663,98600.0
2014-10-30 10:30:00,50.18,50.28,50.08,50.28,78000.0,26.8716,26.9252,26.8181,26.9252,78000.0
2014-10-30 11:00:00,50.29,50.33,50.21,50.27,68800.0,26.9305,26.952,26.8877,26.9198,68800.0
2014-10-30 11:30:00,50.27,50.4,50.25,50.4,106800.0,26.9198,26.9894,26.9091,26.9894,106800.0
2014-10-30 12:00:00,50.4,50.4,50.27,50.35,55000.0,26.9894,26.9894,26.9198,26.9627,55000.0
2014-10-30 12:30:00,50.34,50.42,50.33,50.42,21200.0,26.9573,27.0002,26.952,27.0002,21200.0
2014-10-30 13:00:00,50.42,50.48,50.4,50.45,20400.0,27.0002,27.0323,26.9894,27.0162,20400.0
2014-10-30 13:30:00,50.44,50.55,50.42,50.52,26600.0,27.0109,27.0698,27.0002,27.0537,26600.0
2014-10-30 14:00:00,50.53,50.57,50.38,50.38,58100.0,27.0591,27.0805,26.9787,26.9787,58100.0
2014-10-30 14:30:00,50.39,50.44,50.37,50.39,42900.0,26.9841,27.0109,26.9734,26.9841,42900.0
2014-10-30 15:00:00,50.4,50.48,50.39,50.46,28800.0,26.9894,27.0323,26.9841,27.0216,28800.0
2014-10-30 15:30:00,50.46,50.47,50.42,50.46,78200.0,27.0216,27.0269,27.0002,27.0216,78200.0
2014-10-31 09:30:00,50.95,51.01,50.9,51.01,216600.0,27.284,27.3161,27.2572,27.3161,216600.0
2014-10-31 10:00:00,51.0,51.16,51.0,51.13,113800.0,27.3107,27.3964,27.3107,27.3804,113800.0
2014-10-31 10:30:00,51.14,51.2,51.12,51.18,78800.0,27.3857,27.4178,27.375,27.4071,78800.0
2014-10-31 11:00:00,51.17,51.18,51.11,51.13,63100.0,27.4018,27.4071,27.3696,27.3804,63100.0
2014-10-31 11:30:00,51.14,51.17,51.0,51.03,148300.0,27.3857,27.4018,27.3107,27.3268,148300.0
2014-10-31 12:00:00,51.04,51.07,50.81,50.86,77200.0,27.3322,27.3482,27.209,27.2358,77200.0
2014-10-31 12:30:00,50.86,51.1,50.86,51.06,90000.0,27.2358,27.3643,27.2358,27.3429,90000.0
2014-10-31 13:00:00,51.06,51.11,51.04,51.09,39000.0,27.3429,27.3696,27.3322,27.3589,39000.0
2014-10-31 13:30:00,51.08,51.11,51.08,51.1,27000.0,27.3536,27.3696,27.3536,27.3643,27000.0
2014-10-31 14:00:00,51.1,51.11,51.07,51.07,41500.0,27.3643,27.3696,27.3482,27.3482,41500.0
2014-10-31 14:30:00,51.07,51.08,51.0,51.03,38000.0,27.3482,27.3536,27.3107,27.3268,38000.0
2014-10-31 15:00:00,51.04,51.04,50.96,50.99,84700.0,27.3322,27.3322,27.2893,27.3054,84700.0
2014-10-31 15:30:00,50.99,51.03,50.97,51.03,177400.0,27.3054,27.3268,27.2947,27.3268,177400.0
2014-11-03 09:30:00,50.28,50.33,49.94,50.09,227600.0,26.9252,26.952,26.7431,26.8234,227600.0
2014-11-03 10:00:00,50.1,50.16,49.98,50.09,118900.0,26.8288,26.8609,26.7645,26.8234,118900.0
2014-11-03 10:30:00,50.08,50.16,49.95,50.14,66100.0,26.8181,26.8609,26.7485,26.8502,66100.0
2014-11-03 11:00:00,50.12,50.15,50.04,50.08,76300.0,26.8395,26.8556,26.7967,26.8181,76300.0
2014-11-03 11:30:00,50.07,50.21,50.06,50.19,90000.0,26.8127,26.8877,26.8074,26.877,90000.0
2014-11-03 12:00:00,50.2,50.21,50.15,50.16,28900.0,26.8823,26.8877,26.8556,26.8609,28900.0
2014-11-03 12:30:00,50.16,50.2,50.15,50.19,26700.0,26.8609,26.8823,26.8556,26.877,26700.0
2014-11-03 13:00:00,50.18,50.18,50.1,50.12,44800.0,26.8716,26.8716,26.8288,26.8395,44800.0
2014-11-03 13:30:00,50.12,50.14,50.1,50.13,31100.0,26.8395,26.8502,26.8288,26.8449,31100.0
2014-11-03 14:00:00,50.13,50.13,50.07,50.08,42900.0,26.8449,26.8449,26.8127,26.8181,42900.0
2014-11-03 14:30:00,50.08,50.1,50.03,50.04,75300.0,26.8181,26.8288,26.7913,26.7967,75300.0
2014-11-03 15:00:00,50.04,50.04,50.0,50.03,131300.0,26.7967,26.7967,26.7752,26.7913,131300.0
2014-11-03 15:30:00,50.03,50.15,50.03,50.1,381200.0,26.7913,26.8556,26.7913,26.8288,381200.0
2014-11-04 09:30:00,49.93,50.11,49.92,50.05,162600.0,26.7378,26.8341,26.7324,26.802,162600.0
2014-11-04 10:00:00,50.04,50.1,49.96,49.96,98000.0,26.7967,26.8288,26.7538,26.7538,98000.0
2014-11-04 10:30:00,49.96,50.05,49.87,49.87,80000.0,26.7538,26.802,26.7056,26.7056,80000.0
2014-11-04 11:00:00,49.87,49.93,49.84,49.91,133100.0,26.7056,26.7378,26.6896,26.727,133100.0
2014-11-04 11:30:00,49.9,49.92,49.85,49.86,63200.0,26.7217,26.7324,26.6949,26.7003,63200.0
2014-11-04 12:00:00,49.87,50.02,49.86,50.02,36600.0,26.7056,26.7859,26.7003,26.7859,36600.0
2014-11-04 12:30:00,50.02,50.03,49.94,49.94,73800.0,26.7859,26.7913,26.7431,26.7431,73800.0
2014-11-04 13:00:00,49.94,49.97,49.92,49.95,84900.0,26.7431,26.7592,26.7324,26.7485,84900.0
2014-11-04 13:30:00,49.95,50.02,49.93,50.02,37300.0,26.7485,26.7859,26.7378,26.7859,37300.0
2014-11-04 14:00:00,50.02,50.05,49.98,49.98,44700.0,26.7859,26.802,26.7645,26.7645,44700.0
2014-11-04 14:30:00,49.99,50.02,49.95,50.02,58300.0,26.7699,26.7859,26.7485,26.7859,58300.0
2014-11-04 15:00:00,50.02,50.06,50.01,50.05,44500.0,26.7859,26.8074,26.7806,26.802,44500.0
2014-11-04 15:30:00,50.05,50.15,50.05,50.15,143500.0,26.802,26.8556,26.802,26.8556,143500.0
2014-11-05 09:30:00,50.33,50.34,50.22,50.32,80500.0,26.952,26.9573,26.8931,26.9466,80500.0
2014-11-05 10:00:00,50.32,50.34,50.21,50.26,173000.0,26.9466,26.9573,26.8877,26.9145,173000.0
2014-11-05 10:30:00,50.26,50.43,50.26,50.43,157800.0,26.9145,27.0055,26.9145,27.0055,157800.0
2014-11-05 11:00:00,50.43,50.47,50.36,50.44,63800.0,27.0055,27.0269,26.968,27.0109,63800.0
2014-11-05 11:30:00,50.45,50.58,50.42,50.53,66600.0,27.0162,27.0858,27.0002,27.0591,66600.0
2014-11-05 12:00:00,50.52,50.55,50.48,50.49,30300.0,27.0537,27.0698,27.0323,27.0376,30300.0
2014-11-05 12:30:00,50.49,50.51,50.48,50.5,37800.0,27.0376,27.0483,27.0323,27.043,37800.0
2014-11-05 13:00:00,50.5,50.51,50.5,50.51,32600.0,27.043,27.0483,27.043,27.0483,32600.0
2014-11-05 13:30:00,50.51,50.52,50.44,50.46,64600.0,27.0483,27.0537,27.0109,27.0216,64600.0
2014-11-05 14:00:00,50.45,50.51,50.44,50.51,53200.0,27.0162,27.0483,27.0109,27.0483,53200.0
2014-11-05 14:30:00,50.51,50.51,50.49,50.51,42100.0,27.0483,27.0483,27.0376,27.0483,42100.0
2014-11-05 15:00:00,50.51,50.51,50.49,50.49,36800.0,27.0483,27.0483,27.0376,27.0376,36800.0
2014-11-05 15:30:00,50.49,50.52,50.47,50.48,139000.0,27.0376,27.0537,27.0269,27.0323,139000.0
2014-11-06 09:30:00,50.56,50.67,50.47,50.5,73400.0,27.0751,27.134,27.0269,27.043,73400.0
2014-11-06 10:00:00,50.54,50.56,50.2,50.22,90400.0,27.0644,27.0751,26.8823,26.8931,90400.0
2014-11-06 10:30:00,50.22,50.42,50.18,50.42,40400.0,26.8931,27.0002,26.8716,27.0002,40400.0
2014-11-06 11:00:00,50.41,50.46,50.33,50.36,56400.0,26.9948,27.0216,26.952,26.968,56400.0
2014-11-06 11:30:00,50.36,50.43,50.32,50.33,70100.0,26.968,27.0055,26.9466,26.952,70100.0
2014-11-06 12:00:00,50.34,50.34,50.29,50.31,19700.0,26.9573,26.9573,26.9305,26.9412,19700.0
2014-11-06 12:30:00,50.31,50.33,50.28,50.32,24400.0,26.9412,26.952,26.9252,26.9466,24400.0
2014-11-06 13:00:00,50.33,50.33,50.28,50.32,21800.0,26.952,26.952,26.9252,26.9466,21800.0
2014-11-06 13:30:00,50.32,50.33,50.29,50.3,21900.0,26.9466,26.952,26.9305,26.9359,21900.0
2014-11-06 14:00:00,50.31,50.31,50.28,50.29,19900.0,26.9412,26.9412,26.9252,26.9305,19900.0
2014-11-06 14:30:00,50.3,50.3,50.26,50.28,22800.0,26.9359,26.9359,26.9145,26.9252,22800.0
2014-11-06 15:00:00,50.28,50.32,50.27,50.32,75800.0,26.9252,26.9466,26.9198,26.9466,75800.0
2014-11-06 15:30:00,50.31,50.36,50.31,50.35,88700.0,26.9412,26.968,26.9412,26.9627,88700.0
2014-11-07 09:30:00,49.97,50.0,49.82,49.87,157600.0,26.7592,26.7752,26.6788,26.7056,157600.0
2014-11-07 10:00:00,49.87,49.94,49.83,49.9,114500.0,26.7056,26.7431,26.6842,26.7217,114500.0
2014-11-07 10:30:00,49.9,50.03,49.84,49.99,128700.0,26.7217,26.7913,26.6896,26.7699,128700.0
2014-11-07 11:00:00,49.99,50.02,49.86,49.89,103600.0,26.7699,26.7859,26.7003,26.7163,103600.0
2014-11-07 11:30:00,49.89,49.96,49.87,49.91,72900.0,26.7163,26.7538,26.7056,26.727,72900.0
2014-11-07 12:00:00,49.92,49.97,49.91,49.95,26200.0,26.7324,26.7592,26.727,26.7485,26200.0
2014-11-07 12:30:00,49.95,49.95,49.92,49.93,23500.0,26.7485,26.7485,26.7324,26.7378,23500.0
2014-11-07 13:00:00,49.94,49.97,49.93,49.97,29700.0,26.7431,26.7592,26.7378,26.7592,29700.0
2014-11-07 13:30:00,49.97,50.02,49.96,50.01,31200.0,26.7592,26.7859,26.7538,26.7806,31200.0
2014-11-07 14:00:00,50.01,50.02,49.97,49.98,37900.0,26.7806,26.7859,26.7592,26.7645,37900.0
2014-11-07 14:30:00,49.98,50.03,49.97,49.99,46500.0,26.7645,26.7913,26.7592,26.7699,46500.0
2014-11-07 15:00:00,49.99,50.02,49.97,50.01,64200.0,26.7699,26.7859,26.7592,26.7806,64200.0
2014-11-07 15:30:00,50.01,50.08,49.99,50.07,177000.0,26.7806,26.8181,26.7699,26.8127,177000.0
2014-11-10 09:30:00,50.27,50.31,50.12,50.13,78600.0,26.9198,26.9412,26.8395,26.8449,78600.0
2014-11-10 10:00:00,50.12,50.31,50.08,50.3,56300.0,26.8395,26.9412,26.8181,26.9359,56300.0
2014-11-10 10:30:00,50.31,50.36,50.24,50.32,68300.0,26.9412,26.968,26.9038,26.9466,68300.0
2014-11-10 11:00:00,50.32,50.42,50.26,50.42,32700.0,26.9466,27.0002,26.9145,27.0002,32700.0
2014-11-10 11:30:00,50.41,50.45,50.36,50.4,70100.0,26.9948,27.0162,26.968,26.9894,70100.0
2014-11-10 12:00:00,50.41,50.44,50.41,50.43,11800.0,26.9948,27.0109,26.9948,27.0055,11800.0
2014-11-10 12:30:00,50.42,50.43,50.38,50.42,30000.0,27.0002,27.0055,26.9787,27.0002,30000.0
2014-11-10 13:00:00,50.42,50.42,50.37,50.39,32800.0,27.0002,27.0002,26.9734,26.9841,32800.0
2014-11-10 13:30:00,50.4,50.41,50.39,50.41,19400.0,26.9894,26.9948,26.9841,26.9948,19400.0
2014-11-10 14:00:00,50.41,50.43,50.35,50.41,72800.0,26.9948,27.0055,26.9627,26.9948,72800.0
2014-11-10 14:30:00,50.41,50.42,50.39,50.42,12200.0,26.9948,27.0002,26.9841,27.0002,12200.0
2014-11-10 15:00:00,50.41,50.41,50.36,50.36,37100.0,26.9948,26.9948,26.968,26.968,37100.0
2014-11-10 15:30:00,50.36,50.37,50.34,50.37,124300.0,26.968,26.9734,26.9573,26.9734,124300.0
2014-11-11 09:30:00,50.54,50.54,50.4,50.42,68600.0,27.0644,27.0644,26.9894,27.0002,68600.0
2014-11-11 10:00:00,50.43,50.54,50.41,50.54,105400.0,27.0055,27.0644,26.9948,27.0644,105400.0
2014-11-11 10:30:00,50.54,50.55,50.48,50.54,81100.0,27.0644,27.0698,27.0323,27.0644,81100.0
2014-11-11 11:00:00,50.54,50.58,50.48,50.53,42000.0,27.0644,27.0858,27.0323,27.0591,42000.0
2014-11-11 11:30:00,50.54,50.59,50.52,50.54,39800.0,27.0644,27.0912,27.0537,27.0644,39800.0
2014-11-11 12:00:00,50.54,50.56,50.52,50.54,21900.0,27.0644,27.0751,27.0537,27.0644,21900.0
2014-11-11 12:30:00,50.54,50.55,50.52,50.54,22100.0,27.0644,27.0698,27.0537,27.0644,22100.0
2014-11-11 13:00:00,50.54,50.6,50.54,50.59,48600.0,27.0644,27.0965,27.0644,27.0912,48600.0
2014-11-11 13:30:00,50.58,50.63,50.57,50.59,57200.0,27.0858,27.1126,27.0805,27.0912,57200.0
2014-11-11 14:00:00,50.59,50.62,50.58,50.58,42000.0,27.0912,27.1073,27.0858,27.0858,42000.0
2014-11-11 14:30:00,50.58,50.59,50.55,50.56,14400.0,27.0858,27.0912,27.0698,27.0751,14400.0
2014-11-11 15:00:00,50.56,50.58,50.54,50.54,26800.0,27.0751,27.0858,27.0644,27.0644,26800.0
2014-11-11 15:30:00,50.55,50.56,50.52,50.56,101400.0,27.0698,27.0751,27.0537,27.0751,101400.0
2014-11-12 09:30:00,49.96,50.15,49.94,50.06,112100.0,26.7538,26.8556,26.7431,26.8074,112100.0
2014-11-12 10:00:00,50.07,50.28,50.07,50.25,68300.0,26.8127,26.9252,26.8127,26.9091,68300.0
2014-11-12 10:30:00,50.25,50.25,50.17,50.19,40800.0,26.9091,26.9091,26.8663,26.877,40800.0
2014-11-12 11:00:00,50.2,50.2,50.07,50.13,35400.0,26.8823,26.8823,26.8127,26.8449,35400.0
2014-11-12 11:30:00,50.13,50.25,50.12,50.21,47500.0,26.8449,26.9091,26.8395,26.8877,47500.0
2014-11-12 12:00:00,50.21,50.22,50.15,50.17,28900.0,26.8877,26.8931,26.8556,26.8663,28900.0
2014-11-12 12:30:00,50.17,50.17,50.13,50.15,17200.0,26.8663,26.8663,26.8449,26.8556,17200.0
2014-11-12 13:00:00,50.15,50.18,50.12,50.18,33500.0,26.8556,26.8716,26.8395,26.8716,33500.0
2014-11-12 13:30:00,50.18,50.2,50.13,50.15,24700.0,26.8716,26.8823,26.8449,26.8556,24700.0
2014-11-12 14:00:00,50.15,50.16,50.13,50.16,30500.0,26.8556,26.8609,26.8449,26.8609,30500.0
2014-11-12 14:30:00,50.15,50.16,50.1,50.12,26700.0,26.8556,26.8609,26.8288,26.8395,26700.0
2014-11-12 15:00:00,50.12,50.19,50.1,50.19,35300.0,26.8395,26.877,26.8288,26.877,35300.0
2014-11-12 15:30:00,50.19,50.24,50.18,50.22,96200.0,26.877,26.9038,26.8716,26.8931,96200.0
2014-11-13 09:30:00,50.13,50.26,50.1,50.21,140600.0,26.8449,26.9145,26.8288,26.8877,140600.0
2014-11-13 10:00:00,50.2,50.23,50.12,50.2,102500.0,26.8823,26.8984,26.8395,26.8823,102500.0
2014-11-13 10:30:00,50.21,50.27,50.17,50.22,88100.0,26.8877,26.9198,26.8663,26.8931,88100.0
2014-11-13 11:00:00,50.21,50.23,50.08,50.21,89800.0,26.8877,26.8984,26.8181,26.8877,89800.0
2014-11-13 11:30:00,50.21,50.21,50.08,50.12,83900.0,26.8877,26.8877,26.8181,26.8395,83900.0
2014-11-13 12:00:00,50.12,50.12,50.09,50.12,13100.0,26.8395,26.8395,26.8234,26.8395,13100.0
2014-11-13 12:30:00,50.13,50.13,50.07,50.07,34600.0,26.8449,26.8449,26.8127,26.8127,34600.0
2014-11-13 13:00:00,50.08,50.08,50.03,50.07,56500.0,26.8181,26.8181,26.7913,26.8127,56500.0
2014-11-13 13:30:00,50.06,50.07,50.03,50.05,25500.0,26.8074,26.8127,26.7913,26.802,25500.0
2014-11-13 14:00:00,50.05,50.07,50.01,50.07,50000.0,26.802,26.8127,26.7806,26.8127,50000.0
2014-11-13 14:30:00,50.07,50.14,50.07,50.12,25000.0,26.8127,26.8502,26.8127,26.8395,25000.0
2014-11-13 15:00:00,50.12,50.17,50.1,50.13,40300.0,26.8395,26.8663,26.8288,26.8449,40300.0
2014-11-13 15:30:00,50.13,50.18,50.11,50.16,82700.0,26.8449,26.8716,26.8341,26.8609,82700.0
2014-11-14 09:30:00,49.91,50.03,49.9,49.95,149000.0,26.727,26.7913,26.7217,26.7485,149000.0
2014-11-14 10:00:00,49.96,50.04,49.96,50.03,135100.0,26.7538,26.7967,26.7538,26.7913,135100.0
2014-11-14 10:30:00,50.05,50.16,49.98,50.13,92400.0,26.802,26.8609,26.7645,26.8449,92400.0
2014-11-14 11:00:00,50.14,50.26,50.12,50.22,77100.0,26.8502,26.9145,26.8395,26.8931,77100.0
2014-11-14 11:30:00,50.22,50.27,50.21,50.25,69100.0,26.8931,26.9198,26.8877,26.9091,69100.0
2014-11-14 12:00:00,50.26,50.29,50.23,50.23,75700.0,26.9145,26.9305,26.8984,26.8984,75700.0
2014-11-14 12:30:00,50.23,50.24,50.21,50.22,33100.0,26.8984,26.9038,26.8877,26.8931,33100.0
2014-11-14 13:00:00,50.21,50.25,50.21,50.24,30200.0,26.8877,26.9091,26.8877,26.9038,30200.0
2014-11-14 13:30:00,50.24,50.31,50.23,50.27,107800.0,26.9038,26.9412,26.8984,26.9198,107800.0
2014-11-14 14:00:00,50.26,50.28,50.24,50.27,68300.0,26.9145,26.9252,26.9038,26.9198,68300.0
2014-11-14 14:30:00,50.27,50.3,50.22,50.24,74800.0,26.9198,26.9359,26.8931,26.9038,74800.0
2014-11-14 15:00:00,50.23,50.25,50.22,50.24,88100.0,26.8984,26.9091,26.8931,26.9038,88100.0
2014-11-14 15:30:00,50.24,50.27,50.23,50.27,132700.0,26.9038,26.9198,26.8984,26.9198,132700.0
2014-11-17 09:30:00,49.65,49.88,49.64,49.81,189700.0,26.5878,26.711,26.5825,26.6735,189700.0
2014-11-17 10:00:00,49.82,50.02,49.82,49.99,113900.0,26.6788,26.7859,26.6788,26.7699,113900.0
2014-11-17 10:30:00,49.99,50.01,49.88,50.01,50100.0,26.7699,26.7806,26.711,26.7806,50100.0
2014-11-17 11:00:00,50.01,50.13,49.97,50.0,84900.0,26.7806,26.8449,26.7592,26.7752,84900.0
2014-11-17 11:30:00,50.0,50.08,49.97,50.0,59600.0,26.7752,26.8181,26.7592,26.7752,59600.0
2014-11-17 12:00:00,50.0,50.03,49.98,50.03,25700.0,26.7752,26.7913,26.7645,26.7913,25700.0
2014-11-17 12:30:00,50.02,50.03,50.0,50.02,22100.0,26.7859,26.7913,26.7752,26.7859,22100.0
2014-11-17 13:00:00,50.0,50.05,50.0,50.02,16800.0,26.7752,26.802,26.7752,26.7859,16800.0
2014-11-17 13:30:00,50.02,50.02,49.98,49.99,21800.0,26.7859,26.7859,26.7645,26.7699,21800.0
2014-11-17 14:00:00,50.0,50.0,49.95,49.96,31600.0,26.7752,26.7752,26.7485,26.7538,31600.0
2014-11-17 14:30:00,49.95,49.97,49.94,49.96,26200.0,26.7485,26.7592,26.7431,26.7538,26200.0
2014-11-17 15:00:00,49.96,50.02,49.94,50.02,71800.0,26.7538,26.7859,26.7431,26.7859,71800.0
2014-11-17 15:30:00,50.02,50.07,49.99,50.05,208900.0,26.7859,26.8127,26.7699,26.802,208900.0
2014-11-18 09:30:00,50.06,50.18,50.0,50.13,89000.0,26.8074,26.8716,26.7752,26.8449,89000.0
2014-11-18 10:00:00,50.13,50.14,50.0,50.0,88400.0,26.8449,26.8502,26.7752,26.7752,88400.0
2014-11-18 10:30:00,49.99,50.03,49.92,50.02,97900.0,26.7699,26.7913,26.7324,26.7859,97900.0
2014-11-18 11:00:00,50.01,50.06,49.97,50.03,77100.0,26.7806,26.8074,26.7592,26.7913,77100.0
2014-11-18 11:30:00,50.02,50.06,50.02,50.02,30600.0,26.7859,26.8074,26.7859,26.7859,30600.0
2014-11-18 12:00:00,50.02,50.06,50.02,50.06,19700.0,26.7859,26.8074,26.7859,26.8074,19700.0
2014-11-18 12:30:00,50.05,50.06,50.03,50.05,26200.0,26.802,26.8074,26.7913,26.802,26200.0
2014-11-18 13:00:00,50.05,50.06,50.0,50.0,57100.0,26.802,26.8074,26.7752,26.7752,57100.0
2014-11-18 13:30:00,50.01,50.01,49.95,49.97,38400.0,26.7806,26.7806,26.7485,26.7592,38400.0
2014-11-18 14:00:00,49.97,50.02,49.96,50.01,30200.0,26.7592,26.7859,26.7538,26.7806,30200.0
2014-11-18 14:30:00,50.01,50.04,50.0,50.01,36800.0,26.7806,26.7967,26.7752,26.7806,36800.0
2014-11-18 15:00:00,50.01,50.03,49.99,50.0,81700.0,26.7806,26.7913,26.7699,26.7752,81700.0
2014-11-18 15:30:00,50.0,50.0,49.93,49.93,88500.0,26.7752,26.7752,26.7378,26.7378,88500.0
2014-11-19 09:30:00,49.73,49.75,49.61,49.7,236500.0,26.6307,26.6414,26.5664,26.6146,236500.0
2014-11-19 10:00:00,49.7,49.7,49.59,49.6,72000.0,26.6146,26.6146,26.5557,26.561,72000.0
2014-11-19 10:30:00,49.6,49.69,49.54,49.63,65400.0,26.561,26.6092,26.5289,26.5771,65400.0
2014-11-19 11:00:00,49.63,49.68,49.56,49.66,89300.0,26.5771,26.6039,26.5396,26.5932,89300.0
2014-11-19 11:30:00,49.66,49.69,49.6,49.63,72500.0,26.5932,26.6092,26.561,26.5771,72500.0
2014-11-19 12:00:00,49.64,49.64,49.62,49.64,18400.0,26.5825,26.5825,26.5717,26.5825,18400.0
2014-11-19 12:30:00,49.64,49.64,49.6,49.64,28400.0,26.5825,26.5825,26.561,26.5825,28400.0
2014-11-19 13:00:00,49.65,49.67,49.62,49.66,32600.0,26.5878,26.5985,26.5717,26.5932,32600.0
2014-11-19 13:30:00,49.65,49.69,49.64,49.68,40300.0,26.5878,26.6092,26.5825,26.6039,40300.0
2014-11-19 14:00:00,49.69,49.76,49.63,49.64,100300.0,26.6092,26.6467,26.5771,26.5825,100300.0
2014-11-19 14:30:00,49.63,49.67,49.59,49.65,42700.0,26.5771,26.5985,26.5557,26.5878,42700.0
2014-11-19 15:00:00,49.64,49.69,49.62,49.67,34700.0,26.5825,26.6092,26.5717,26.5985,34700.0
2014-11-19 15:30:00,49.67,49.75,49.66,49.74,178400.0,26.5985,26.6414,26.5932,26.636,178400.0
2014-11-20 09:30:00,49.09,49.19,49.03,49.12,245600.0,26.2879,26.3415,26.2558,26.304,245600.0
2014-11-20 10:00:00,49.12,49.14,49.06,49.09,217000.0,26.304,26.3147,26.2719,26.2879,217000.0
2014-11-20 10:30:00,49.1,49.24,49.1,49.14,98600.0,26.2933,26.3683,26.2933,26.3147,98600.0
2014-11-20 11:00:00,49.15,49.15,48.99,49.02,179200.0,26.3201,26.3201,26.2344,26.2504,179200.0
2014-11-20 11:30:00,49.03,49.13,49.0,49.08,154700.0,26.2558,26.3094,26.2397,26.2826,154700.0
2014-11-20 12:00:00,49.08,49.08,49.04,49.06,35600.0,26.2826,26.2826,26.2612,26.2719,35600.0
2014-11-20 12:30:00,49.06,49.07,49.05,49.06,31900.0,26.2719,26.2772,26.2665,26.2719,31900.0
2014-11-20 13:00:00,49.05,49.13,49.05,49.12,46000.0,26.2665,26.3094,26.2665,26.304,46000.0
2014-11-20 13:30:00,49.13,49.17,49.12,49.14,32700.0,26.3094,26.3308,26.304,26.3147,32700.0
2014-11-20 14:00:00,49.15,49.16,49.12,49.13,41800.0,26.3201,26.3254,26.304,26.3094,41800.0
2014-11-20 14:30:00,49.13,49.15,49.11,49.12,52600.0,26.3094,26.3201,26.2986,26.304,52600.0
2014-11-20 15:00:00,49.12,49.12,49.07,49.08,104400.0,26.304,26.304,26.2772,26.2826,104400.0
2014-11-20 15:30:00,49.08,49.13,49.08,49.13,343500.0,26.2826,26.3094,26.2826,26.3094,343500.0
2014-11-21 09:30:00,49.61,49.72,49.53,49.71,173100.0,26.5664,26.6253,26.5236,26.6199,173100.0
2014-11-21 10:00:00,49.71,49.71,49.58,49.64,97700.0,26.6199,26.6199,26.5503,26.5825,97700.0
2014-11-21 10:30:00,49.65,49.68,49.56,49.61,79100.0,26.5878,26.6039,26.5396,26.5664,79100.0
2014-11-21 11:00:00,49.6,49.63,49.53,49.57,89000.0,26.561,26.5771,26.5236,26.545,89000.0
2014-11-21 11:30:00,49.57,49.57,49.5,49.55,67700.0,26.545,26.545,26.5075,26.5343,67700.0
2014-11-21 12:00:00,49.54,49.55,49.46,49.47,83900.0,26.5289,26.5343,26.4861,26.4914,83900.0
2014-11-21 12:30:00,49.47,49.49,49.43,49.45,65400.0,26.4914,26.5021,26.47,26.4807,65400.0
2014-11-21 13:00:00,49.45,49.46,49.4,49.42,46100.0,26.4807,26.4861,26.4539,26.4646,46100.0
2014-11-21 13:30:00,49.42,49.46,49.4,49.46,30200.0,26.4646,26.4861,26.4539,26.4861,30200.0
2014-11-21 14:00:00,49.46,49.46,49.41,49.42,56600.0,26.4861,26.4861,26.4593,26.4646,56600.0
2014-11-21 14:30:00,49.42,49.45,49.38,49.45,80900.0,26.4646,26.4807,26.4432,26.4807,80900.0
2014-11-21 15:00:00,49.45,49.48,49.42,49.48,133800.0,26.4807,26.4968,26.4646,26.4968,133800.0
2014-11-21 15:30:00,49.48,49.5,49.47,49.49,236900.0,26.4968,26.5075,26.4914,26.5021,236900.0
2014-11-24 09:30:00,49.49,49.57,49.39,49.41,200800.0,26.5021,26.545,26.4486,26.4593,200800.0
2014-11-24 10:00:00,49.41,49.59,49.35,49.59,71500.0,26.4593,26.5557,26.4272,26.5557,71500.0
2014-11-24 10:30:00,49.59,49.6,49.31,49.35,86100.0,26.5557,26.561,26.4057,26.4272,86100.0
2014-11-24 11:00:00,49.37,49.42,49.22,49.38,209900.0,26.4379,26.4646,26.3575,26.4432,209900.0
2014-11-24 11:30:00,49.39,49.44,49.38,49.41,59600.0,26.4486,26.4754,26.4432,26.4593,59600.0
2014-11-24 12:00:00,49.41,49.41,49.35,49.38,38500.0,26.4593,26.4593,26.4272,26.4432,38500.0
2014-11-24 12:30:00,49.39,49.39,49.33,49.33,24500.0,26.4486,26.4486,26.4165,26.4165,24500.0
2014-11-24 13:00:00,49.34,49.36,49.33,49.36,25300.0,26.4218,26.4325,26.4165,26.4325,25300.0
2014-11-24 13:30:00,49.36,49.42,49.35,49.41,43400.0,26.4325,26.4646,26.4272,26.4593,43400.0
2014-11-24 14:00:00,49.42,49.45,49.39,49.41,75500.0,26.4646,26.4807,26.4486,26.4593,75500.0
2014-11-24 14:30:00,49.41,49.44,49.39,49.4,56000.0,26.4593,26.4754,26.4486,26.4539,56000.0
2014-11-24 15:00:00,49.39,49.42,49.36,49.41,67700.0,26.4486,26.4646,26.4325,26.4593,67700.0
2014-11-24 15:30:00,49.41,49.47,49.39,49.46,129600.0,26.4593,26.4914,26.4486,26.4861,129600.0
2014-11-25 09:30:00,49.8,49.9,49.75,49.85,189700.0,26.6681,26.7217,26.6414,26.6949,189700.0
2014-11-25 10:00:00,49.87,49.93,49.8,49.93,87900.0,26.7056,26.7378,26.6681,26.7378,87900.0
2014-11-25 10:30:00,49.92,49.93,49.8,49.9,105800.0,26.7324,26.7378,26.6681,26.7217,105800.0
2014-11-25 11:00:00,49.91,49.97,49.87,49.88,92600.0,26.727,26.7592,26.7056,26.711,92600.0
2014-11-25 11:30:00,49.88,50.05,49.86,50.04,220400.0,26.711,26.802,26.7003,26.7967,220400.0
2014-11-25 12:00:00,50.04,50.05,50.04,50.04,37800.0,26.7967,26.802,26.7967,26.7967,37800.0
2014-11-25 12:30:00,50.04,50.09,50.03,50.06,31100.0,26.7967,26.8234,26.7913,26.8074,31100.0
2014-11-25 13:00:00,50.05,50.06,50.02,50.05,24500.0,26.802,26.8074,26.7859,26.802,24500.0
2014-11-25 13:30:00,50.04,50.07,50.04,50.06,21600.0,26.7967,26.8127,26.7967,26.8074,21600.0
2014-11-25 14:00:00,50.07,50.08,50.04,50.04,52300.0,26.8127,26.8181,26.7967,26.7967,52300.0
2014-11-25 14:30:00,50.04,50.05,50.0,50.0,47400.0,26.7967,26.802,26.7752,26.7752,47400.0
2014-11-25 15:00:00,50.01,50.06,49.98,49.98,147200.0,26.7806,26.8074,26.7645,26.7645,147200.0
2014-11-25 15:30:00,49.98,49.99,49.89,49.9,161000.0,26.7645,26.7699,26.7163,26.7217,161000.0
2014-11-26 09:30:00,50.07,50.1,49.95,50.06,202900.0,26.8127,26.8288,26.7485,26.8074,202900.0
2014-11-26 10:00:00,50.06,50.14,50.0,50.07,108300.0,26.8074,26.8502,26.7752,26.8127,108300.0
2014-11-26 10:30:00,50.07,50.15,50.02,50.14,116600.0,26.8127,26.8556,26.7859,26.8502,116600.0
2014-11-26 11:00:00,50.13,50.15,50.05,50.08,218300.0,26.8449,26.8556,26.802,26.8181,218300.0
2014-11-26 11:30:00,50.07,50.07,49.95,50.0,194100.0,26.8127,26.8127,26.7485,26.7752,194100.0
2014-11-26 12:00:00,50.0,50.05,50.0,50.04,33600.0,26.7752,26.802,26.7752,26.7967,33600.0
2014-11-26 12:30:00,50.05,50.06,50.04,50.04,35700.0,26.802,26.8074,26.7967,26.7967,35700.0
2014-11-26 13:00:00,50.04,50.06,50.02,50.03,56500.0,26.7967,26.8074,26.7859,26.7913,56500.0
2014-11-26 13:30:00,50.04,50.08,50.03,50.04,66600.0,26.7967,26.8181,26.7913,26.7967,66600.0
2014-11-26 14:00:00,50.04,50.06,50.0,50.0,155300.0,26.7967,26.8074,26.7752,26.7752,155300.0
2014-11-26 14:30:00,50.0,50.02,49.99,50.0,79200.0,26.7752,26.7859,26.7699,26.7752,79200.0
2014-11-26 15:00:00,50.0,50.02,50.0,50.01,89800.0,26.7752,26.7859,26.7752,26.7806,89800.0
2014-11-26 15:30:00,50.01,50.07,49.99,50.07,385300.0,26.7806,26.8127,26.7699,26.8127,385300.0
2014-11-28 09:30:00,49.93,49.99,49.87,49.96,119300.0,26.7378,26.7699,26.7056,26.7538,119300.0
2014-11-28 10:00:00,49.97,50.02,49.85,49.9,66200.0,26.7592,26.7859,26.6949,26.7217,66200.0
2014-11-28 10:30:00,49.89,49.92,49.72,49.86,58900.0,26.7163,26.7324,26.6253,26.7003,58900.0
2014-11-28 11:00:00,49.87,49.92,49.82,49.85,59200.0,26.7056,26.7324,26.6788,26.6949,59200.0
2014-11-28 11:30:00,49.85,49.86,49.69,49.78,159200.0,26.6949,26.7003,26.6092,26.6574,159200.0
2014-11-28 12:00:00,49.77,49.8,49.75,49.76,39000.0,26.6521,26.6681,26.6414,26.6467,39000.0
2014-11-28 12:30:00,49.75,49.76,49.68,49.74,107900.0,26.6414,26.6467,26.6039,26.636,107900.0
2014-12-01 09:30:00,49.48,49.48,49.31,49.31,138300.0,26.4968,26.4968,26.4057,26.4057,138300.0
2014-12-01 10:00:00,49.31,49.36,49.22,49.28,84500.0,26.4057,26.4325,26.3575,26.3897,84500.0
2014-12-01 10:30:00,49.29,49.29,49.02,49.02,136600.0,26.395,26.395,26.2504,26.2504,136600.0
2014-12-01 11:00:00,49.01,49.1,49.01,49.07,152000.0,26.2451,26.2933,26.2451,26.2772,152000.0
2014-12-01 11:30:00,49.07,49.17,49.05,49.05,98100.0,26.2772,26.3308,26.2665,26.2665,98100.0
2014-12-01 12:00:00,49.05,49.12,49.04,49.08,69200.0,26.2665,26.304,26.2612,26.2826,69200.0
2014-12-01 12:30:00,49.08,49.14,49.05,49.13,66100.0,26.2826,26.3147,26.2665,26.3094,66100.0
2014-12-01 13:00:00,49.14,49.18,49.11,49.13,64700.0,26.3147,26.3361,26.2986,26.3094,64700.0
2014-12-01 13:30:00,49.14,49.17,49.06,49.06,74100.0,26.3147,26.3308,26.2719,26.2719,74100.0
2014-12-01 14:00:00,49.06,49.07,49.0,49.0,92600.0,26.2719,26.2772,26.2397,26.2397,92600.0
2014-12-01 14:30:00,49.0,49.02,48.98,48.98,101200.0,26.2397,26.2504,26.229,26.229,101200.0
2014-12-01 15:00:00,48.98,49.09,48.98,49.08,118100.0,26.229,26.2879,26.229,26.2826,118100.0
2014-12-01 15:30:00,49.08,49.09,49.04,49.05,237900.0,26.2826,26.2879,26.2612,26.2665,237900.0
2014-12-02 09:30:00,49.69,49.72,49.52,49.6,174600.0,26.6092,26.6253,26.5182,26.561,174600.0
2014-12-02 10:00:00,49.62,49.74,49.62,49.69,74400.0,26.5717,26.636,26.5717,26.6092,74400.0
2014-12-02 10:30:00,49.69,49.76,49.65,49.71,66500.0,26.6092,26.6467,26.5878,26.6199,66500.0
2014-12-02 11:00:00,49.71,49.74,49.56,49.56,119500.0,26.6199,26.636,26.5396,26.5396,119500.0
2014-12-02 11:30:00,49.55,49.77,49.54,49.75,58400.0,26.5343,26.6521,26.5289,26.6414,58400.0
2014-12-02 12:00:00,49.75,49.77,49.7,49.72,51600.0,26.6414,26.6521,26.6146,26.6253,51600.0
2014-12-02 12:30:00,49.72,49.72,49.66,49.67,42200.0,26.6253,26.6253,26.5932,26.5985,42200.0
2014-12-02 13:00:00,49.66,49.69,49.64,49.69,34400.0,26.5932,26.6092,26.5825,26.6092,34400.0
2014-12-02 13:30:00,49.69,49.69,49.62,49.62,38300.0,26.6092,26.6092,26.5717,26.5717,38300.0
2014-12-02 14:00:00,49.63,49.65,49.59,49.6,86300.0,26.5771,26.5878,26.5557,26.561,86300.0
2014-12-02 14:30:00,49.61,49.67,49.58,49.66,46500.0,26.5664,26.5985,26.5503,26.5932,46500.0
2014-12-02 15:00:00,49.65,49.67,49.61,49.62,75100.0,26.5878,26.5985,26.5664,26.5717,75100.0
2014-12-02 15:30:00,49.62,49.74,49.6,49.71,316300.0,26.5717,26.636,26.561,26.6199,316300.0
2014-12-03 09:30:00,49.81,49.86,49.71,49.86,138200.0,26.6735,26.7003,26.6199,26.7003,138200.0
2014-12-03 10:00:00,49.85,49.85,49.72,49.74,101500.0,26.6949,26.6949,26.6253,26.636,101500.0
2014-12-03 10:30:00,49.74,49.81,49.69,49.75,57500.0,26.636,26.6735,26.6092,26.6414,57500.0
2014-12-03 11:00:00,49.75,49.82,49.65,49.7,70000.0,26.6414,26.6788,26.5878,26.6146,70000.0
2014-12-03 11:30:00,49.71,49.73,49.6,49.61,35900.0,26.6199,26.6307,26.561,26.5664,35900.0
2014-12-03 12:00:00,49.62,49.65,49.61,49.64,20100.0,26.5717,26.5878,26.5664,26.5825,20100.0
2014-12-03 12:30:00,49.64,49.65,49.61,49.65,16500.0,26.5825,26.5878,26.5664,26.5878,16500.0
2014-12-03 13:00:00,49.65,49.65,49.6,49.62,13300.0,26.5878,26.5878,26.561,26.5717,13300.0
2014-12-03 13:30:00,49.61,49.63,49.59,49.6,26000.0,26.5664,26.5771,26.5557,26.561,26000.0
2014-12-03 14:00:00,49.6,49.65,49.58,49.63,23500.0,26.561,26.5878,26.5503,26.5771,23500.0
2014-12-03 14:30:00,49.64,49.65,49.61,49.61,18000.0,26.5825,26.5878,26.5664,26.5664,18000.0
2014-12-03 15:00:00,49.61,49.67,49.6,49.67,50700.0,26.5664,26.5985,26.561,26.5985,50700.0
2014-12-03 15:30:00,49.67,49.7,49.67,49.68,59200.0,26.5985,26.6146,26.5985,26.6039,59200.0
2014-12-04 09:30:00,49.4,49.41,49.21,49.3,102300.0,26.4539,26.4593,26.3522,26.4004,102300.0
2014-12-04 10:00:00,49.32,49.37,49.25,49.36,56700.0,26.4111,26.4379,26.3736,26.4325,56700.0
2014-12-04 10:30:00,49.36,49.39,49.27,49.37,44900.0,26.4325,26.4486,26.3843,26.4379,44900.0
2014-12-04 11:00:00,49.38,49.42,49.34,49.35,86600.0,26.4432,26.4646,26.4218,26.4272,86600.0
2014-12-04 11:30:00,49.36,49.39,49.3,49.36,55300.0,26.4325,26.4486,26.4004,26.4325,55300.0
2014-12-04 12:00:00,49.36,49.39,49.35,49.36,19100.0,26.4325,26.4486,26.4272,26.4325,19100.0
2014-12-04 12:30:00,49.35,49.51,49.35,49.47,71700.0,26.4272,26.5128,26.4272,26.4914,71700.0
2014-12-04 13:00:00,49.47,49.51,49.46,49.47,36700.0,26.4914,26.5128,26.4861,26.4914,36700.0
2014-12-04 13:30:00,49.46,49.48,49.43,49.45,36300.0,26.4861,26.4968,26.47,26.4807,36300.0
2014-12-04 14:00:00,49.45,49.46,49.39,49.41,43500.0,26.4807,26.4861,26.4486,26.4593,43500.0
2014-12-04 14:30:00,49.4,49.4,49.33,49.35,40800.0,26.4539,26.4539,26.4165,26.4272,40800.0
2014-12-04 15:00:00,49.35,49.37,49.28,49.3,79700.0,26.4272,26.4379,26.3897,26.4004,79700.0
2014-12-04 15:30:00,49.3,49.39,49.29,49.36,145400.0,26.4004,26.4486,26.395,26.4325,145400.0
2014-12-05 09:30:00,50.12,50.19,50.06,50.11,167300.0,26.8395,26.877,26.8074,26.8341,167300.0
2014-12-05 10:00:00,50.11,50.3,50.04,50.29,112000.0,26.8341,26.9359,26.7967,26.9305,112000.0
2014-12-05 10:30:00,50.29,50.35,50.16,50.16,77200.0,26.9305,26.9627,26.8609,26.8609,77200.0
2014-12-05 11:00:00,50.16,50.16,50.04,50.14,78800.0,26.8609,26.8609,26.7967,26.8502,78800.0
2014-12-05 11:30:00,50.13,50.22,50.07,50.2,172800.0,26.8449,26.8931,26.8127,26.8823,172800.0
2014-12-05 12:00:00,50.2,50.22,50.17,50.21,73600.0,26.8823,26.8931,26.8663,26.8877,73600.0
2014-12-05 12:30:00,50.22,50.25,50.16,50.17,84100.0,26.8931,26.9091,26.8609,26.8663,84100.0
2014-12-05 13:00:00,50.18,50.19,50.1,50.1,29200.0,26.8716,26.877,26.8288,26.8288,29200.0
2014-12-05 13:30:00,50.1,50.12,50.09,50.12,62300.0,26.8288,26.8395,26.8234,26.8395,62300.0
2014-12-05 14:00:00,50.12,50.13,50.06,50.09,30700.0,26.8395,26.8449,26.8074,26.8234,30700.0
2014-12-05 14:30:00,50.09,50.12,50.07,50.09,41400.0,26.8234,26.8395,26.8127,26.8234,41400.0
2014-12-05 15:00:00,50.1,50.13,50.07,50.12,66900.0,26.8288,26.8449,26.8127,26.8395,66900.0
2014-12-05 15:30:00,50.12,50.12,50.04,50.07,178200.0,26.8395,26.8395,26.7967,26.8127,178200.0
2014-12-08 09:30:00,50.01,50.1,49.96,50.0,140100.0,26.7806,26.8288,26.7538,26.7752,140100.0
2014-12-08 10:00:00,50.01,50.09,50.01,50.05,44600.0,26.7806,26.8234,26.7806,26.802,44600.0
2014-12-08 10:30:00,50.05,50.08,50.0,50.0,71600.0,26.802,26.8181,26.7752,26.7752,71600.0
2014-12-08 11:00:00,50.01,50.15,50.0,50.03,127900.0,26.7806,26.8556,26.7752,26.7913,127900.0
2014-12-08 11:30:00,50.04,50.05,49.9,49.91,127700.0,26.7967,26.802,26.7217,26.727,127700.0
2014-12-08 12:00:00,49.91,49.91,49.82,49.84,71500.0,26.727,26.727,26.6788,26.6896,71500.0
2014-12-08 12:30:00,49.84,49.92,49.83,49.87,61600.0,26.6896,26.7324,26.6842,26.7056,61600.0
2014-12-08 13:00:00,49.89,49.94,49.86,49.87,57900.0,26.7163,26.7431,26.7003,26.7056,57900.0
2014-12-08 13:30:00,49.88,49.88,49.78,49.82,74400.0,26.711,26.711,26.6574,26.6788,74400.0
2014-12-08 14:00:00,49.82,49.88,49.79,49.87,76000.0,26.6788,26.711,26.6628,26.7056,76000.0
2014-12-08 14:30:00,49.87,49.88,49.81,49.85,56700.0,26.7056,26.711,26.6735,26.6949,56700.0
2014-12-08 15:00:00,49.84,49.87,49.79,49.82,82300.0,26.6896,26.7056,26.6628,26.6788,82300.0
2014-12-08 15:30:00,49.83,49.84,49.78,49.82,209200.0,26.6842,26.6896,26.6574,26.6788,209200.0
2014-12-09 09:30:00,49.0,49.17,48.98,49.17,153700.0,26.2397,26.3308,26.229,26.3308,153700.0
2014-12-09 10:00:00,49.19,49.21,48.9,48.91,103000.0,26.3415,26.3522,26.1862,26.1915,103000.0
2014-12-09 10:30:00,48.92,49.07,48.92,49.02,104700.0,26.1969,26.2772,26.1969,26.2504,104700.0
2014-12-09 11:00:00,49.02,49.12,48.9,49.0,130900.0,26.2504,26.304,26.1862,26.2397,130900.0
2014-12-09 11:30:00,49.0,49.04,48.8,48.91,229100.0,26.2397,26.2612,26.1326,26.1915,229100.0
2014-12-09 12:00:00,48.91,48.91,48.83,48.86,49300.0,26.1915,26.1915,26.1487,26.1648,49300.0
2014-12-09 12:30:00,48.85,48.91,48.83,48.9,31000.0,26.1594,26.1915,26.1487,26.1862,31000.0
2014-12-09 13:00:00,48.9,48.97,48.88,48.96,36200.0,26.1862,26.2237,26.1755,26.2183,36200.0
2014-12-09 13:30:00,48.96,49.01,48.94,48.97,41400.0,26.2183,26.2451,26.2076,26.2237,41400.0
2014-12-09 14:00:00,48.96,48.97,48.89,48.9,46100.0,26.2183,26.2237,26.1808,26.1862,46100.0
2014-12-09 14:30:00,48.9,48.94,48.84,48.93,78900.0,26.1862,26.2076,26.1541,26.2022,78900.0
2014-12-09 15:00:00,48.93,48.98,48.92,48.97,97900.0,26.2022,26.229,26.1969,26.2237,97900.0
2014-12-09 15:30:00,48.98,49.06,48.95,49.04,222700.0,26.229,26.2719,26.213,26.2612,222700.0
2014-12-10 09:30:00,49.05,49.07,48.87,48.88,149500.0,26.2665,26.2772,26.1701,26.1755,149500.0
2014-12-10 10:00:00,48.89,48.92,48.8,48.81,54000.0,26.1808,26.1969,26.1326,26.138,54000.0
2014-12-10 10:30:00,48.81,48.85,48.71,48.85,185400.0,26.138,26.1594,26.0844,26.1594,185400.0
2014-12-10 11:00:00,48.85,48.88,48.79,48.81,63700.0,26.1594,26.1755,26.1273,26.138,63700.0
2014-12-10 11:30:00,48.81,48.82,48.71,48.75,73000.0,26.138,26.1433,26.0844,26.1059,73000.0
2014-12-10 12:00:00,48.74,48.75,48.68,48.74,67000.0,26.1005,26.1059,26.0684,26.1005,67000.0
2014-12-10 12:30:00,48.73,48.8,48.72,48.79,47500.0,26.0951,26.1326,26.0898,26.1273,47500.0
2014-12-10 13:00:00,48.78,48.85,48.78,48.83,64800.0,26.1219,26.1594,26.1219,26.1487,64800.0
2014-12-10 13:30:00,48.84,48.85,48.71,48.71,63300.0,26.1541,26.1594,26.0844,26.0844,63300.0
2014-12-10 14:00:00,48.71,48.73,48.63,48.65,75900.0,26.0844,26.0951,26.0416,26.0523,75900.0
2014-12-10 14:30:00,48.64,48.68,48.59,48.59,173600.0,26.047,26.0684,26.0202,26.0202,173600.0
2014-12-10 15:00:00,48.59,48.7,48.58,48.68,304900.0,26.0202,26.0791,26.0148,26.0684,304900.0
2014-12-10 15:30:00,48.67,48.71,48.62,48.64,247700.0,26.063,26.0844,26.0362,26.047,247700.0
2014-12-11 09:30:00,48.38,48.52,48.37,48.47,119500.0,25.9077,25.9827,25.9024,25.9559,119500.0
2014-12-11 10:00:00,48.46,48.55,48.42,48.55,54400.0,25.9506,25.9988,25.9291,25.9988,54400.0
2014-12-11 10:30:00,48.55,48.56,48.33,48.37,95900.0,25.9988,26.0041,25.8809,25.9024,95900.0
2014-12-11 11:00:00,48.37,48.46,48.35,48.42,113200.0,25.9024,25.9506,25.8917,25.9291,113200.0
2014-12-11 11:30:00,48.42,48.42,48.32,48.34,126700.0,25.9291,25.9291,25.8756,25.8863,126700.0
2014-12-11 12:00:00,48.34,48.34,48.28,48.31,71700.0,25.8863,25.8863,25.8542,25.8702,71700.0
2014-12-11 12:30:00,48.31,48.34,48.28,48.32,44900.0,25.8702,25.8863,25.8542,25.8756,44900.0
2014-12-11 13:00:00,48.32,48.32,48.28,48.31,71800.0,25.8756,25.8756,25.8542,25.8702,71800.0
2014-12-11 13:30:00,48.31,48.35,48.29,48.3,56500.0,25.8702,25.8917,25.8595,25.8649,56500.0
2014-12-11 14:00:00,48.29,48.31,48.22,48.23,89200.0,25.8595,25.8702,25.822,25.8274,89200.0
2014-12-11 14:30:00,48.23,48.27,48.15,48.17,125600.0,25.8274,25.8488,25.7846,25.7953,125600.0
2014-12-11 15:00:00,48.18,48.32,48.17,48.31,117400.0,25.8006,25.8756,25.7953,25.8702,117400.0
2014-12-11 15:30:00,48.3,48.36,48.25,48.28,414000.0,25.8649,25.897,25.8381,25.8542,414000.0
2014-12-12 09:30:00,48.03,48.19,48.02,48.13,200200.0,25.7203,25.806,25.7149,25.7738,200200.0
2014-12-12 10:00:00,48.13,48.13,47.93,47.94,108500.0,25.7738,25.7738,25.6667,25.6721,108500.0
2014-12-12 10:30:00,47.95,48.0,47.73,47.74,124100.0,25.6775,25.7042,25.5596,25.565,124100.0
2014-12-12 11:00:00,47.75,47.81,47.47,47.48,266400.0,25.5704,25.6025,25.4204,25.4258,266400.0
2014-12-12 11:30:00,47.49,47.58,47.39,47.39,251200.0,25.4311,25.4793,25.3776,25.3776,251200.0
2014-12-12 12:00:00,47.4,47.5,47.33,47.48,98500.0,25.3829,25.4365,25.3454,25.4258,98500.0
2014-12-12 12:30:00,47.48,47.53,47.43,47.51,124800.0,25.4258,25.4525,25.399,25.4418,124800.0
2014-12-12 13:00:00,47.5,47.58,47.49,47.55,97300.0,25.4365,25.4793,25.4311,25.4633,97300.0
2014-12-12 13:30:00,47.55,47.58,47.49,47.56,85500.0,25.4633,25.4793,25.4311,25.4686,85500.0
2014-12-12 14:00:00,47.56,47.6,47.54,47.56,223400.0,25.4686,25.49,25.4579,25.4686,223400.0
2014-12-12 14:30:00,47.55,47.62,47.55,47.62,273600.0,25.4633,25.5007,25.4633,25.5007,273600.0
2014-12-12 15:00:00,47.62,47.64,47.51,47.54,251100.0,25.5007,25.5114,25.4418,25.4579,251100.0
2014-12-12 15:30:00,47.54,47.55,47.36,47.37,448200.0,25.4579,25.4633,25.3615,25.3669,448200.0
2014-12-15 09:30:00,46.95,47.21,46.9,46.97,472400.0,25.1419,25.2812,25.1152,25.1527,472400.0
2014-12-15 10:00:00,46.99,47.02,46.54,46.59,284400.0,25.1634,25.1794,24.9224,24.9492,284400.0
2014-12-15 10:30:00,46.59,46.63,46.3,46.53,319800.0,24.9492,24.9706,24.7939,24.917,319800.0
2014-12-15 11:00:00,46.53,46.55,46.27,46.39,276000.0,24.917,24.9277,24.7778,24.8421,276000.0
2014-12-15 11:30:00,46.38,46.44,46.08,46.14,257500.0,24.8367,24.8688,24.6761,24.7082,257500.0
2014-12-15 12:00:00,46.14,46.4,46.14,46.37,104300.0,24.7082,24.8474,24.7082,24.8314,104300.0
2014-12-15 12:30:00,46.37,46.5,46.32,46.45,132100.0,24.8314,24.901,24.8046,24.8742,132100.0
2014-12-15 13:00:00,46.45,46.46,46.27,46.27,83800.0,24.8742,24.8796,24.7778,24.7778,83800.0
2014-12-15 13:30:00,46.27,46.31,46.22,46.26,74800.0,24.7778,24.7992,24.751,24.7725,74800.0
2014-12-15 14:00:00,46.26,46.39,46.23,46.36,161800.0,24.7725,24.8421,24.7564,24.826,161800.0
2014-12-15 14:30:00,46.35,46.37,46.24,46.32,147700.0,24.8206,24.8314,24.7617,24.8046,147700.0
2014-12-15 15:00:00,46.32,46.45,46.32,46.33,282100.0,24.8046,24.8742,24.8046,24.8099,282100.0
2014-12-15 15:30:00,46.33,46.47,46.31,46.46,419400.0,24.8099,24.8849,24.7992,24.8796,419400.0
2014-12-16 09:30:00,46.53,46.65,46.34,46.62,302400.0,24.917,24.9813,24.8153,24.9652,302400.0
2014-12-16 10:00:00,46.63,46.82,46.6,46.76,154900.0,24.9706,25.0723,24.9545,25.0402,154900.0
2014-12-16 10:30:00,46.75,47.0,46.65,46.99,120600.0,25.0348,25.1687,24.9813,25.1634,120600.0
2014-12-16 11:00:00,46.98,47.5,46.98,47.42,271100.0,25.158,25.4365,25.158,25.3936,271100.0
2014-12-16 11:30:00,47.41,47.54,47.27,47.29,302200.0,25.3883,25.4579,25.3133,25.324,302200.0
2014-12-16 12:00:00,47.3,47.42,47.29,47.39,160700.0,25.3294,25.3936,25.324,25.3776,160700.0
2014-12-16 12:30:00,47.39,47.48,47.25,47.27,165400.0,25.3776,25.4258,25.3026,25.3133,165400.0
2014-12-16 13:00:00,47.27,47.27,47.09,47.15,186800.0,25.3133,25.3133,25.2169,25.2491,186800.0
2014-12-16 13:30:00,47.15,47.34,47.15,47.27,184700.0,25.2491,25.3508,25.2491,25.3133,184700.0
2014-12-16 14:00:00,47.26,47.43,47.22,47.32,171400.0,25.308,25.399,25.2865,25.3401,171400.0
2014-12-16 14:30:00,47.32,47.34,47.15,47.18,151300.0,25.3401,25.3508,25.2491,25.2651,151300.0
2014-12-16 15:00:00,47.17,47.22,47.04,47.09,218100.0,25.2598,25.2865,25.1901,25.2169,218100.0
2014-12-16 15:30:00,47.08,47.14,46.89,46.92,379800.0,25.2116,25.2437,25.1098,25.1259,379800.0
2014-12-17 09:30:00,46.51,46.7,46.46,46.58,324900.0,24.9063,25.0081,24.8796,24.9438,324900.0
2014-12-17 10:00:00,46.58,46.69,46.48,46.51,157100.0,24.9438,25.0027,24.8903,24.9063,157100.0
2014-12-17 10:30:00,46.5,46.54,46.41,46.42,205700.0,24.901,24.9224,24.8528,24.8581,205700.0
2014-12-17 11:00:00,46.43,46.55,46.41,46.51,137500.0,24.8635,24.9277,24.8528,24.9063,137500.0
2014-12-17 11:30:00,46.51,46.54,46.41,46.52,299800.0,24.9063,24.9224,24.8528,24.9117,299800.0
2014-12-17 12:00:00,46.52,46.59,46.46,46.46,145600.0,24.9117,24.9492,24.8796,24.8796,145600.0
2014-12-17 12:30:00,46.47,46.5,46.41,46.48,115900.0,24.8849,24.901,24.8528,24.8903,115900.0
2014-12-17 13:00:00,46.48,46.53,46.43,46.44,139000.0,24.8903,24.917,24.8635,24.8688,139000.0
2014-12-17 13:30:00,46.44,46.56,46.39,46.53,157100.0,24.8688,24.9331,24.8421,24.917,157100.0
2014-12-17 14:00:00,46.54,46.87,46.48,46.7,184600.0,24.9224,25.0991,24.8903,25.0081,184600.0
2014-12-17 14:30:00,46.69,46.7,46.37,46.38,274400.0,25.0027,25.0081,24.8314,24.8367,274400.0
2014-12-17 15:00:00,46.38,46.59,46.3,46.57,312300.0,24.8367,24.9492,24.7939,24.9385,312300.0
2014-12-17 15:30:00,46.56,46.71,46.53,46.7,573200.0,24.9331,25.0134,24.917,25.0081,573200.0
2014-12-18 09:30:00,46.46,46.64,46.44,46.63,334800.0,24.8796,24.9759,24.8688,24.9706,334800.0
2014-12-18 10:00:00,46.62,46.71,46.55,46.62,483500.0,24.9652,25.0134,24.9277,24.9652,483500.0
2014-12-18 10:30:00,46.62,46.79,46.61,46.74,152600.0,24.9652,25.0563,24.9599,25.0295,152600.0
2014-12-18 11:00:00,46.73,46.73,46.5,46.6,203600.0,25.0241,25.0241,24.901,24.9545,203600.0
2014-12-18 11:30:00,46.6,46.93,46.6,46.93,203400.0,24.9545,25.1312,24.9545,25.1312,203400.0
2014-12-18 12:00:00,46.91,46.97,46.85,46.86,74000.0,25.1205,25.1527,25.0884,25.0938,74000.0
2014-12-18 12:30:00,46.87,46.97,46.85,46.96,68000.0,25.0991,25.1527,25.0884,25.1473,68000.0
2014-12-18 13:00:00,46.97,46.97,46.87,46.91,93100.0,25.1527,25.1527,25.0991,25.1205,93100.0
2014-12-18 13:30:00,46.91,46.98,46.9,46.97,97000.0,25.1205,25.158,25.1152,25.1527,97000.0
2014-12-18 14:00:00,46.97,47.06,46.97,47.01,160400.0,25.1527,25.2009,25.1527,25.1741,160400.0
2014-12-18 14:30:00,47.0,47.05,46.97,46.99,121300.0,25.1687,25.1955,25.1527,25.1634,121300.0
2014-12-18 15:00:00,46.99,47.02,46.95,47.02,195000.0,25.1634,25.1794,25.1419,25.1794,195000.0
2014-12-18 15:30:00,47.02,47.09,46.98,47.09,446600.0,25.1794,25.2169,25.158,25.2169,446600.0
2014-12-19 09:30:00,47.44,47.44,47.23,47.33,219300.0,25.4043,25.4043,25.2919,25.3454,219300.0
2014-12-19 10:00:00,47.34,47.46,47.25,47.45,89700.0,25.3508,25.4151,25.3026,25.4097,89700.0
2014-12-19 10:30:00,47.46,47.69,47.42,47.66,120000.0,25.4151,25.5382,25.3936,25.5222,120000.0
2014-12-19 11:00:00,47.67,47.69,47.44,47.47,91900.0,25.5275,25.5382,25.4043,25.4204,91900.0
2014-12-19 11:30:00,47.48,47.51,47.37,47.48,216900.0,25.4258,25.4418,25.3669,25.4258,216900.0
2014-12-19 12:00:00,47.48,47.48,47.42,47.48,67100.0,25.4258,25.4258,25.3936,25.4258,67100.0
2014-12-19 12:30:00,47.48,47.51,47.43,47.43,88500.0,25.4258,25.4418,25.399,25.399,88500.0
2014-12-19 13:00:00,47.43,47.46,47.42,47.43,105900.0,25.399,25.4151,25.3936,25.399,105900.0
2014-12-19 13:30:00,47.43,47.59,47.43,47.59,82800.0,25.399,25.4847,25.399,25.4847,82800.0
2014-12-19 14:00:00,47.59,47.64,47.58,47.63,76600.0,25.4847,25.5114,25.4793,25.5061,76600.0
2014-12-19 14:30:00,47.63,47.7,47.63,47.7,109700.0,25.5061,25.5436,25.5061,25.5436,109700.0
2014-12-19 15:00:00,47.71,47.71,47.58,47.59,126700.0,25.5489,25.5489,25.4793,25.4847,126700.0
2014-12-19 15:30:00,47.6,47.64,47.5,47.54,270800.0,25.49,25.5114,25.4365,25.4579,270800.0
2014-12-22 09:30:00,47.86,47.88,47.62,47.64,244000.0,25.6293,25.64,25.5007,25.5114,244000.0
2014-12-22 10:00:00,47.65,47.75,47.6,47.69,84600.0,25.5168,25.5704,25.49,25.5382,84600.0
2014-12-22 10:30:00,47.69,47.83,47.66,47.81,112400.0,25.5382,25.6132,25.5222,25.6025,112400.0
2014-12-22 11:00:00,47.81,47.81,47.69,47.75,175200.0,25.6025,25.6025,25.5382,25.5704,175200.0
2014-12-22 11:30:00,47.76,47.82,47.71,47.79,61800.0,25.5757,25.6078,25.5489,25.5918,61800.0
2014-12-22 12:00:00,47.79,47.83,47.76,47.83,48000.0,25.5918,25.6132,25.5757,25.6132,48000.0
2014-12-22 12:30:00,47.82,47.83,47.73,47.8,59300.0,25.6078,25.6132,25.5596,25.5971,59300.0
2014-12-22 13:00:00,47.8,47.85,47.75,47.75,114100.0,25.5971,25.6239,25.5704,25.5704,114100.0
2014-12-22 13:30:00,47.75,47.76,47.67,47.72,182100.0,25.5704,25.5757,25.5275,25.5543,182100.0
2014-12-22 14:00:00,47.73,47.77,47.71,47.75,52400.0,25.5596,25.5811,25.5489,25.5704,52400.0
2014-12-22 14:30:00,47.75,47.77,47.71,47.74,66900.0,25.5704,25.5811,25.5489,25.565,66900.0
2014-12-22 15:00:00,47.74,47.77,47.72,47.73,179900.0,25.565,25.5811,25.5543,25.5596,179900.0
2014-12-22 15:30:00,47.73,47.77,47.7,47.76,257300.0,25.5596,25.5811,25.5436,25.5757,257300.0
2014-12-23 09:30:00,47.48,47.54,47.4,47.4,260500.0,25.4258,25.4579,25.3829,25.3829,260500.0
2014-12-23 10:00:00,47.41,47.54,47.4,47.54,124000.0,25.3883,25.4579,25.3829,25.4579,124000.0
2014-12-23 10:30:00,47.53,47.56,47.49,47.55,217100.0,25.4525,25.4686,25.4311,25.4633,217100.0
2014-12-23 11:00:00,47.54,47.57,47.39,47.41,159300.0,25.4579,25.474,25.3776,25.3883,159300.0
2014-12-23 11:30:00,47.4,47.59,47.38,47.58,195800.0,25.3829,25.4847,25.3722,25.4793,195800.0
2014-12-23 12:00:00,47.57,47.62,47.53,47.53,84300.0,25.474,25.5007,25.4525,25.4525,84300.0
2014-12-23 12:30:00,47.53,47.55,47.45,47.5,119500.0,25.4525,25.4633,25.4097,25.4365,119500.0
2014-12-23 13:00:00,47.49,47.55,47.49,47.55,59400.0,25.4311,25.4633,25.4311,25.4633,59400.0
2014-12-23 13:30:00,47.54,47.6,47.54,47.59,55500.0,25.4579,25.49,25.4579,25.4847,55500.0
2014-12-23 14:00:00,47.58,47.6,47.56,47.58,61400.0,25.4793,25.49,25.4686,25.4793,61400.0
2014-12-23 14:30:00,47.58,47.59,47.53,47.55,139000.0,25.4793,25.4847,25.4525,25.4633,139000.0
2014-12-23 15:00:00,47.54,47.57,47.47,47.5,139100.0,25.4579,25.474,25.4204,25.4365,139100.0
2014-12-23 15:30:00,47.5,47.59,47.49,47.53,234600.0,25.4365,25.4847,25.4311,25.4525,234600.0
2014-12-24 09:30:00,47.68,47.78,47.46,47.49,241800.0,25.5329,25.5864,25.4151,25.4311,241800.0
2014-12-24 10:00:00,47.5,47.67,47.42,47.67,177700.0,25.4365,25.5275,25.3936,25.5275,177700.0
2014-12-24 10:30:00,47.68,47.71,47.66,47.7,43200.0,25.5329,25.5489,25.5222,25.5436,43200.0
2014-12-24 11:00:00,47.7,47.75,47.7,47.73,51700.0,25.5436,25.5704,25.5436,25.5596,51700.0
2014-12-24 11:30:00,47.73,47.74,47.7,47.73,42200.0,25.5596,25.565,25.5436,25.5596,42200.0
2014-12-24 12:00:00,47.73,47.82,47.73,47.82,42700.0,25.5596,25.6078,25.5596,25.6078,42700.0
2014-12-24 12:30:00,47.81,47.84,47.68,47.7,130800.0,25.6025,25.6185,25.5329,25.5436,130800.0
2014-12-26 09:30:00,47.88,48.02,47.77,48.02,79200.0,25.64,25.7149,25.5811,25.7149,79200.0
2014-12-26 10:00:00,48.02,48.02,47.96,48.0,46700.0,25.7149,25.7149,25.6828,25.7042,46700.0
2014-12-26 10:30:00,48.0,48.03,47.99,48.0,47200.0,25.7042,25.7203,25.6989,25.7042,47200.0
2014-12-26 11:00:00,48.0,48.0,47.96,47.98,48200.0,25.7042,25.7042,25.6828,25.6935,48200.0
2014-12-26 11:30:00,47.99,48.0,47.96,47.97,29500.0,25.6989,25.7042,25.6828,25.6882,29500.0
2014-12-26 12:00:00,47.96,47.97,47.92,47.94,45600.0,25.6828,25.6882,25.6614,25.6721,45600.0
2014-12-26 12:30:00,47.93,47.95,47.9,47.91,38400.0,25.6667,25.6775,25.6507,25.656,38400.0
2014-12-26 13:00:00,47.91,48.05,47.88,48.05,101500.0,25.656,25.731,25.64,25.731,101500.0
2014-12-26 13:30:00,48.05,48.13,48.03,48.04,54100.0,25.731,25.7738,25.7203,25.7256,54100.0
2014-12-26 14:00:00,48.03,48.06,48.02,48.03,40600.0,25.7203,25.7364,25.7149,25.7203,40600.0
2014-12-26 14:30:00,48.02,48.04,48.0,48.04,68600.0,25.7149,25.7256,25.7042,25.7256,68600.0
2014-12-26 15:00:00,48.04,48.11,48.02,48.1,91600.0,25.7256,25.7631,25.7149,25.7578,91600.0
2014-12-26 15:30:00,48.09,48.09,47.99,48.01,131300.0,25.7524,25.7524,25.6989,25.7096,131300.0
2014-12-29 09:30:00,47.84,47.95,47.82,47.9,106800.0,25.6185,25.6775,25.6078,25.6507,106800.0
2014-12-29 10:00:00,47.91,47.96,47.88,47.88,73100.0,25.656,25.6828,25.64,25.64,73100.0
2014-12-29 10:30:00,47.88,48.04,47.88,48.01,57300.0,25.64,25.7256,25.64,25.7096,57300.0
2014-12-29 11:00:00,48.0,48.1,47.94,48.06,58800.0,25.7042,25.7578,25.6721,25.7364,58800.0
2014-12-29 11:30:00,48.06,48.07,48.01,48.05,44100.0,25.7364,25.7417,25.7096,25.731,44100.0
2014-12-29 12:00:00,48.04,48.05,47.99,48.0,41700.0,25.7256,25.731,25.6989,25.7042,41700.0
2014-12-29 12:30:00,48.0,48.02,47.99,48.02,25300.0,25.7042,25.7149,25.6989,25.7149,25300.0
2014-12-29 13:00:00,48.02,48.03,48.0,48.02,45800.0,25.7149,25.7203,25.7042,25.7149,45800.0
2014-12-29 13:30:00,48.02,48.02,47.98,48.0,56200.0,25.7149,25.7149,25.6935,25.7042,56200.0
2014-12-29 14:00:00,48.0,48.0,47.96,47.97,48200.0,25.7042,25.7042,25.6828,25.6882,48200.0
2014-12-29 14:30:00,47.97,47.98,47.91,47.96,103200.0,25.6882,25.6935,25.656,25.6828,103200.0
2014-12-29 15:00:00,47.96,47.97,47.94,47.95,125600.0,25.6828,25.6882,25.6721,25.6775,125600.0
2014-12-29 15:30:00,47.95,47.97,47.93,47.96,202200.0,25.6775,25.6882,25.6667,25.6828,202200.0
2014-12-30 09:30:00,47.31,47.47,47.26,47.37,249000.0,25.3347,25.4204,25.308,25.3669,249000.0
2014-12-30 10:00:00,47.35,47.4,47.19,47.19,285600.0,25.3562,25.3829,25.2705,25.2705,285600.0
2014-12-30 10:30:00,47.2,47.28,47.2,47.24,96500.0,25.2758,25.3187,25.2758,25.2972,96500.0
2014-12-30 11:00:00,47.24,47.41,47.24,47.38,95400.0,25.2972,25.3883,25.2972,25.3722,95400.0
2014-12-30 11:30:00,47.38,47.46,47.34,47.44,76500.0,25.3722,25.4151,25.3508,25.4043,76500.0
2014-12-30 12:00:00,47.45,47.48,47.44,47.44,46000.0,25.4097,25.4258,25.4043,25.4043,46000.0
2014-12-30 12:30:00,47.45,47.47,47.44,47.46,60500.0,25.4097,25.4204,25.4043,25.4151,60500.0
2014-12-30 13:00:00,47.46,47.47,47.42,47.44,51100.0,25.4151,25.4204,25.3936,25.4043,51100.0
2014-12-30 13:30:00,47.44,47.44,47.36,47.41,45900.0,25.4043,25.4043,25.3615,25.3883,45900.0
2014-12-30 14:00:00,47.41,47.41,47.37,47.4,56000.0,25.3883,25.3883,25.3669,25.3829,56000.0
2014-12-30 14:30:00,47.39,47.43,47.37,47.4,57900.0,25.3776,25.399,25.3669,25.3829,57900.0
2014-12-30 15:00:00,47.4,47.43,47.38,47.43,92000.0,25.3829,25.399,25.3722,25.399,92000.0
2014-12-30 15:30:00,47.42,47.46,47.39,47.43,161400.0,25.3936,25.4151,25.3776,25.399,161400.0
2014-12-31 09:30:00,47.49,47.55,47.44,47.45,59500.0,25.4311,25.4633,25.4043,25.4097,59500.0
2014-12-31 10:00:00,47.44,47.5,47.43,47.48,48600.0,25.4043,25.4365,25.399,25.4258,48600.0
2014-12-31 10:30:00,47.48,47.49,47.46,47.48,60400.0,25.4258,25.4311,25.4151,25.4258,60400.0
2014-12-31 11:00:00,47.48,47.48,47.38,47.39,60700.0,25.4258,25.4258,25.3722,25.3776,60700.0
2014-12-31 11:30:00,47.39,47.41,47.36,47.37,71200.0,25.3776,25.3883,25.3615,25.3669,71200.0
2014-12-31 12:00:00,47.38,47.39,47.25,47.29,83500.0,25.3722,25.3776,25.3026,25.324,83500.0
2014-12-31 12:30:00,47.28,47.33,47.25,47.27,48400.0,25.3187,25.3454,25.3026,25.3133,48400.0
2014-12-31 13:00:00,47.27,47.34,47.25,47.3,47200.0,25.3133,25.3508,25.3026,25.3294,47200.0
2014-12-31 13:30:00,47.31,47.4,47.31,47.37,51400.0,25.3347,25.3829,25.3347,25.3669,51400.0
2014-12-31 14:00:00,47.37,47.37,47.25,47.28,91400.0,25.3669,25.3669,25.3026,25.3187,91400.0
2014-12-31 14:30:00,47.28,47.29,47.18,47.21,61700.0,25.3187,25.324,25.2651,25.2812,61700.0
2014-12-31 15:00:00,47.21,47.33,47.18,47.32,64400.0,25.2812,25.3454,25.2651,25.3401,64400.0
2014-12-31 15:30:00,47.32,47.32,47.19,47.22,314200.0,25.3401,25.3401,25.2705,25.2865,314200.0
2015-01-02 09:30:00,47.3,47.33,47.17,47.21,120800.0,25.3294,25.3454,25.2598,25.2812,120800.0
2015-01-02 10:00:00,47.2,47.22,47.08,47.1,73500.0,25.2758,25.2865,25.2116,25.2223,73500.0
2015-01-02 10:30:00,47.11,47.11,47.0,47.0,126500.0,25.2276,25.2276,25.1687,25.1687,126500.0
2015-01-02 11:00:00,47.0,47.07,46.85,47.02,118900.0,25.1687,25.2062,25.0884,25.1794,118900.0
2015-01-02 11:30:00,47.04,47.08,46.94,46.97,95500.0,25.1901,25.2116,25.1366,25.1527,95500.0
2015-01-02 12:00:00,46.98,47.02,46.92,47.01,58200.0,25.158,25.1794,25.1259,25.1741,58200.0
2015-01-02 12:30:00,47.02,47.04,46.95,46.98,46000.0,25.1794,25.1901,25.1419,25.158,46000.0
2015-01-02 13:00:00,46.98,46.99,46.85,46.86,63400.0,25.158,25.1634,25.0884,25.0938,63400.0
2015-01-02 13:30:00,46.87,46.96,46.85,46.93,38600.0,25.0991,25.1473,25.0884,25.1312,38600.0
2015-01-02 14:00:00,46.94,47.01,46.93,46.97,46300.0,25.1366,25.1741,25.1312,25.1527,46300.0
2015-01-02 14:30:00,46.98,47.0,46.92,46.96,69000.0,25.158,25.1687,25.1259,25.1473,69000.0
2015-01-02 15:00:00,46.96,47.06,46.95,47.04,107800.0,25.1473,25.2009,25.1419,25.1901,107800.0
2015-01-02 15:30:00,47.04,47.13,47.02,47.08,201900.0,25.1901,25.2383,25.1794,25.2116,201900.0
2015-01-05 09:30:00,46.26,46.34,45.98,46.01,423300.0,24.7725,24.8153,24.6225,24.6386,423300.0
2015-01-05 10:00:00,46.01,46.16,45.96,46.05,159800.0,24.6386,24.7189,24.6118,24.66,159800.0
2015-01-05 10:30:00,46.04,46.05,45.9,45.98,153400.0,24.6546,24.66,24.5797,24.6225,153400.0
2015-01-05 11:00:00,45.97,46.01,45.84,45.9,128000.0,24.6172,24.6386,24.5475,24.5797,128000.0
2015-01-05 11:30:00,45.89,46.1,45.89,45.92,108700.0,24.5743,24.6868,24.5743,24.5904,108700.0
2015-01-05 12:00:00,45.93,45.96,45.84,45.85,80400.0,24.5957,24.6118,24.5475,24.5529,80400.0
2015-01-05 12:30:00,45.85,45.92,45.81,45.89,110600.0,24.5529,24.5904,24.5315,24.5743,110600.0
2015-01-05 13:00:00,45.9,45.9,45.86,45.89,80200.0,24.5797,24.5797,24.5582,24.5743,80200.0
2015-01-05 13:30:00,45.89,45.91,45.85,45.9,100100.0,24.5743,24.585,24.5529,24.5797,100100.0
2015-01-05 14:00:00,45.9,45.91,45.8,45.88,96200.0,24.5797,24.585,24.5261,24.569,96200.0
2015-01-05 14:30:00,45.87,45.92,45.86,45.89,91600.0,24.5636,24.5904,24.5582,24.5743,91600.0
2015-01-05 15:00:00,45.89,46.0,45.86,45.97,135200.0,24.5743,24.6332,24.5582,24.6172,135200.0
2015-01-05 15:30:00,45.98,46.09,45.95,46.01,405000.0,24.6225,24.6814,24.6064,24.6386,405000.0
2015-01-06 09:30:00,45.44,45.6,45.44,45.51,421500.0,24.3333,24.419,24.3333,24.3708,421500.0
2015-01-06 10:00:00,45.52,45.68,45.48,45.6,185600.0,24.3762,24.4619,24.3548,24.419,185600.0
2015-01-06 10:30:00,45.6,45.6,45.28,45.29,137700.0,24.419,24.419,24.2477,24.253,137700.0
2015-01-06 11:00:00,45.28,45.31,45.04,45.08,204000.0,24.2477,24.2637,24.1191,24.1406,204000.0
2015-01-06 11:30:00,45.09,45.16,45.02,45.09,189900.0,24.1459,24.1834,24.1084,24.1459,189900.0
2015-01-06 12:00:00,45.09,45.16,45.01,45.15,177500.0,24.1459,24.1834,24.1031,24.178,177500.0
2015-01-06 12:30:00,45.14,45.22,45.09,45.18,140400.0,24.1727,24.2155,24.1459,24.1941,140400.0
2015-01-06 13:00:00,45.19,45.19,45.07,45.12,157600.0,24.1995,24.1995,24.1352,24.162,157600.0
2015-01-06 13:30:00,45.12,45.24,45.05,45.24,115700.0,24.162,24.2262,24.1245,24.2262,115700.0
2015-01-06 14:00:00,45.24,45.31,45.21,45.28,78900.0,24.2262,24.2637,24.2102,24.2477,78900.0
2015-01-06 14:30:00,45.29,45.44,45.27,45.36,187700.0,24.253,24.3333,24.2423,24.2905,187700.0
2015-01-06 15:00:00,45.35,45.45,45.3,45.45,145200.0,24.2851,24.3387,24.2584,24.3387,145200.0
2015-01-06 15:30:00,45.45,45.47,45.28,45.31,371200.0,24.3387,24.3494,24.2477,24.2637,371200.0
2015-01-07 09:30:00,45.46,45.67,45.45,45.57,341800.0,24.344,24.4565,24.3387,24.403,341800.0
2015-01-07 10:00:00,45.58,45.59,45.44,45.48,210600.0,24.4083,24.4137,24.3333,24.3548,210600.0
2015-01-07 10:30:00,45.48,45.5,45.34,45.34,170800.0,24.3548,24.3655,24.2798,24.2798,170800.0
2015-01-07 11:00:00,45.35,45.38,45.23,45.32,152100.0,24.2851,24.3012,24.2209,24.2691,152100.0
2015-01-07 11:30:00,45.31,45.52,45.25,45.51,154700.0,24.2637,24.3762,24.2316,24.3708,154700.0
2015-01-07 12:00:00,45.51,45.58,45.47,45.56,101500.0,24.3708,24.4083,24.3494,24.3976,101500.0
2015-01-07 12:30:00,45.56,45.6,45.54,45.57,64500.0,24.3976,24.419,24.3869,24.403,64500.0
2015-01-07 13:00:00,45.58,45.62,45.52,45.53,77100.0,24.4083,24.4297,24.3762,24.3815,77100.0
2015-01-07 13:30:00,45.52,45.64,45.51,45.64,68500.0,24.3762,24.4404,24.3708,24.4404,68500.0
2015-01-07 14:00:00,45.65,45.67,45.56,45.66,89700.0,24.4458,24.4565,24.3976,24.4511,89700.0
2015-01-07 14:30:00,45.66,45.69,45.59,45.6,102600.0,24.4511,24.4672,24.4137,24.419,102600.0
2015-01-07 15:00:00,45.6,45.65,45.58,45.65,64200.0,24.419,24.4458,24.4083,24.4458,64200.0
2015-01-07 15:30:00,45.65,45.72,45.64,45.69,224400.0,24.4458,24.4833,24.4404,24.4672,224400.0
2015-01-08 09:30:00,45.63,45.84,45.63,45.79,236700.0,24.4351,24.5475,24.4351,24.5208,236700.0
2015-01-08 10:00:00,45.81,45.92,45.81,45.9,91400.0,24.5315,24.5904,24.5315,24.5797,91400.0
2015-01-08 10:30:00,45.91,45.95,45.85,45.92,112500.0,24.585,24.6064,24.5529,24.5904,112500.0
2015-01-08 11:00:00,45.92,46.01,45.89,45.92,127200.0,24.5904,24.6386,24.5743,24.5904,127200.0
2015-01-08 11:30:00,45.92,45.92,45.7,45.75,105400.0,24.5904,24.5904,24.4726,24.4993,105400.0
2015-01-08 12:00:00,45.74,45.76,45.67,45.7,50800.0,24.494,24.5047,24.4565,24.4726,50800.0
2015-01-08 12:30:00,45.7,45.8,45.69,45.79,41300.0,24.4726,24.5261,24.4672,24.5208,41300.0
2015-01-08 13:00:00,45.79,45.86,45.77,45.8,40200.0,24.5208,24.5582,24.5101,24.5261,40200.0
2015-01-08 13:30:00,45.79,45.8,45.74,45.77,63700.0,24.5208,24.5261,24.494,24.5101,63700.0
2015-01-08 14:00:00,45.77,45.82,45.73,45.82,55100.0,24.5101,24.5368,24.4886,24.5368,55100.0
2015-01-08 14:30:00,45.82,45.86,45.79,45.8,91800.0,24.5368,24.5582,24.5208,24.5261,91800.0
2015-01-08 15:00:00,45.8,45.84,45.79,45.81,73000.0,24.5261,24.5475,24.5208,24.5315,73000.0
2015-01-08 15:30:00,45.81,45.81,45.73,45.79,222700.0,24.5315,24.5315,24.4886,24.5208,222700.0
2015-01-09 09:30:00,45.52,45.56,45.34,45.38,189800.0,24.3762,24.3976,24.2798,24.3012,189800.0
2015-01-09 10:00:00,45.4,45.54,45.36,45.41,91100.0,24.3119,24.3869,24.2905,24.3173,91100.0
2015-01-09 10:30:00,45.42,45.54,45.39,45.49,126500.0,24.3226,24.3869,24.3066,24.3601,126500.0
2015-01-09 11:00:00,45.48,45.52,45.4,45.5,112200.0,24.3548,24.3762,24.3119,24.3655,112200.0
2015-01-09 11:30:00,45.5,45.68,45.47,45.63,156800.0,24.3655,24.4619,24.3494,24.4351,156800.0
2015-01-09 12:00:00,45.63,45.67,45.55,45.55,68300.0,24.4351,24.4565,24.3922,24.3922,68300.0
2015-01-09 12:30:00,45.55,45.57,45.5,45.52,38400.0,24.3922,24.403,24.3655,24.3762,38400.0
2015-01-09 13:00:00,45.51,45.66,45.51,45.62,51000.0,24.3708,24.4511,24.3708,24.4297,51000.0
2015-01-09 13:30:00,45.63,45.66,45.56,45.59,29900.0,24.4351,24.4511,24.3976,24.4137,29900.0
2015-01-09 14:00:00,45.59,45.6,45.54,45.59,37000.0,24.4137,24.419,24.3869,24.4137,37000.0
2015-01-09 14:30:00,45.58,45.67,45.56,45.6,87700.0,24.4083,24.4565,24.3976,24.419,87700.0
2015-01-09 15:00:00,45.61,45.72,45.59,45.6,86900.0,24.4244,24.4833,24.4137,24.419,86900.0
2015-01-09 15:30:00,45.6,45.65,45.56,45.61,173000.0,24.419,24.4458,24.3976,24.4244,173000.0
2015-01-12 09:30:00,45.71,45.71,45.41,45.44,145100.0,24.4779,24.4779,24.3173,24.3333,145100.0
2015-01-12 10:00:00,45.44,45.57,45.37,45.56,121600.0,24.3333,24.403,24.2959,24.3976,121600.0
2015-01-12 10:30:00,45.56,45.66,45.48,45.62,116800.0,24.3976,24.4511,24.3548,24.4297,116800.0
2015-01-12 11:00:00,45.62,45.71,45.59,45.63,104900.0,24.4297,24.4779,24.4137,24.4351,104900.0
2015-01-12 11:30:00,45.63,45.71,45.61,45.7,62100.0,24.4351,24.4779,24.4244,24.4726,62100.0
2015-01-12 12:00:00,45.71,45.77,45.69,45.73,51500.0,24.4779,24.5101,24.4672,24.4886,51500.0
2015-01-12 12:30:00,45.73,45.75,45.63,45.64,52500.0,24.4886,24.4993,24.4351,24.4404,52500.0
2015-01-12 13:00:00,45.64,45.65,45.55,45.55,82600.0,24.4404,24.4458,24.3922,24.3922,82600.0
2015-01-12 13:30:00,45.55,45.68,45.55,45.67,38700.0,24.3922,24.4619,24.3922,24.4565,38700.0
2015-01-12 14:00:00,45.67,45.7,45.59,45.59,83900.0,24.4565,24.4726,24.4137,24.4137,83900.0
2015-01-12 14:30:00,45.6,45.63,45.54,45.62,47200.0,24.419,24.4351,24.3869,24.4297,47200.0
2015-01-12 15:00:00,45.62,45.66,45.56,45.58,105600.0,24.4297,24.4511,24.3976,24.4083,105600.0
2015-01-12 15:30:00,45.59,45.71,45.56,45.63,171900.0,24.4137,24.4779,24.3976,24.4351,171900.0
2015-01-13 09:30:00,45.97,46.06,45.93,46.01,190600.0,24.6172,24.6654,24.5957,24.6386,190600.0
2015-01-13 10:00:00,46.02,46.05,45.86,45.86,60100.0,24.6439,24.66,24.5582,24.5582,60100.0
2015-01-13 10:30:00,45.85,45.97,45.84,45.88,139400.0,24.5529,24.6172,24.5475,24.569,139400.0
2015-01-13 11:00:00,45.88,45.9,45.78,45.85,78900.0,24.569,24.5797,24.5154,24.5529,78900.0
2015-01-13 11:30:00,45.84,45.94,45.82,45.83,153100.0,24.5475,24.6011,24.5368,24.5422,153100.0
2015-01-13 12:00:00,45.83,45.85,45.77,45.82,53200.0,24.5422,24.5529,24.5101,24.5368,53200.0
2015-01-13 12:30:00,45.82,45.85,45.78,45.84,58600.0,24.5368,24.5529,24.5154,24.5475,58600.0
2015-01-13 13:00:00,45.83,45.85,45.68,45.71,57300.0,24.5422,24.5529,24.4619,24.4779,57300.0
2015-01-13 13:30:00,45.71,45.71,45.48,45.54,197600.0,24.4779,24.4779,24.3548,24.3869,197600.0
2015-01-13 14:00:00,45.53,45.6,45.44,45.6,201000.0,24.3815,24.419,24.3333,24.419,201000.0
2015-01-13 14:30:00,45.6,45.65,45.49,45.49,113500.0,24.419,24.4458,24.3601,24.3601,113500.0
2015-01-13 15:00:00,45.49,45.66,45.49,45.59,136500.0,24.3601,24.4511,24.3601,24.4137,136500.0
2015-01-13 15:30:00,45.58,45.74,45.58,45.71,272000.0,24.4083,24.494,24.4083,24.4779,272000.0
2015-01-14 09:30:00,45.01,45.3,45.0,45.16,285200.0,24.1031,24.2584,24.0977,24.1834,285200.0
2015-01-14 10:00:00,45.17,45.37,45.17,45.24,99400.0,24.1888,24.2959,24.1888,24.2262,99400.0
2015-01-14 10:30:00,45.23,45.23,45.02,45.05,196600.0,24.2209,24.2209,24.1084,24.1245,196600.0
2015-01-14 11:00:00,45.04,45.06,44.85,44.95,166200.0,24.1191,24.1298,24.0174,24.0709,166200.0
2015-01-14 11:30:00,44.95,45.12,44.87,45.04,118000.0,24.0709,24.162,24.0281,24.1191,118000.0
2015-01-14 12:00:00,45.04,45.08,44.99,45.02,55600.0,24.1191,24.1406,24.0924,24.1084,55600.0
2015-01-14 12:30:00,45.02,45.05,44.88,44.95,102000.0,24.1084,24.1245,24.0335,24.0709,102000.0
2015-01-14 13:00:00,44.95,45.03,44.88,45.03,179700.0,24.0709,24.1138,24.0335,24.1138,179700.0
2015-01-14 13:30:00,45.02,45.05,44.9,45.01,70500.0,24.1084,24.1245,24.0442,24.1031,70500.0
2015-01-14 14:00:00,45.02,45.13,44.99,45.11,131300.0,24.1084,24.1673,24.0924,24.1566,131300.0
2015-01-14 14:30:00,45.11,45.18,45.01,45.03,159600.0,24.1566,24.1941,24.1031,24.1138,159600.0
2015-01-14 15:00:00,45.03,45.28,45.02,45.26,247800.0,24.1138,24.2477,24.1084,24.2369,247800.0
2015-01-14 15:30:00,45.26,45.3,45.21,45.25,330600.0,24.2369,24.2584,24.2102,24.2316,330600.0
2015-01-15 09:30:00,45.09,45.2,44.96,45.04,382100.0,24.1459,24.2048,24.0763,24.1191,382100.0
2015-01-15 10:00:00,45.05,45.31,44.99,45.25,153500.0,24.1245,24.2637,24.0924,24.2316,153500.0
2015-01-15 10:30:00,45.26,45.36,45.15,45.15,93600.0,24.2369,24.2905,24.178,24.178,93600.0
2015-01-15 11:00:00,45.16,45.16,45.03,45.08,54400.0,24.1834,24.1834,24.1138,24.1406,54400.0
2015-01-15 11:30:00,45.08,45.27,45.08,45.17,127200.0,24.1406,24.2423,24.1406,24.1888,127200.0
2015-01-15 12:00:00,45.16,45.22,45.15,45.19,87700.0,24.1834,24.2155,24.178,24.1995,87700.0
2015-01-15 12:30:00,45.19,45.21,45.1,45.11,68900.0,24.1995,24.2102,24.1513,24.1566,68900.0
2015-01-15 13:00:00,45.12,45.26,45.1,45.14,82200.0,24.162,24.2369,24.1513,24.1727,82200.0
2015-01-15 13:30:00,45.15,45.34,45.14,45.27,72000.0,24.178,24.2798,24.1727,24.2423,72000.0
2015-01-15 14:00:00,45.27,45.33,45.24,45.31,89100.0,24.2423,24.2744,24.2262,24.2637,89100.0
2015-01-15 14:30:00,45.31,45.42,45.29,45.39,135800.0,24.2637,24.3226,24.253,24.3066,135800.0
2015-01-15 15:00:00,45.4,45.41,45.27,45.29,112100.0,24.3119,24.3173,24.2423,24.253,112100.0
2015-01-15 15:30:00,45.28,45.31,45.19,45.25,331500.0,24.2477,24.2637,24.1995,24.2316,331500.0
2015-01-16 09:30:00,44.9,45.02,44.81,44.84,451400.0,24.0442,24.1084,23.996,24.012,451400.0
2015-01-16 10:00:00,44.84,44.89,44.72,44.87,254500.0,24.012,24.0388,23.9478,24.0281,254500.0
2015-01-16 10:30:00,44.86,44.92,44.76,44.86,224600.0,24.0227,24.0549,23.9692,24.0227,224600.0
2015-01-16 11:00:00,44.86,44.88,44.76,44.87,251000.0,24.0227,24.0335,23.9692,24.0281,251000.0
2015-01-16 11:30:00,44.87,45.07,44.86,45.04,179300.0,24.0281,24.1352,24.0227,24.1191,179300.0
2015-01-16 12:00:00,45.04,45.16,45.03,45.04,234200.0,24.1191,24.1834,24.1138,24.1191,234200.0
2015-01-16 12:30:00,45.04,45.14,44.99,45.14,134300.0,24.1191,24.1727,24.0924,24.1727,134300.0
2015-01-16 13:00:00,45.14,45.15,45.08,45.1,47400.0,24.1727,24.178,24.1406,24.1513,47400.0
2015-01-16 13:30:00,45.1,45.16,45.1,45.11,35200.0,24.1513,24.1834,24.1513,24.1566,35200.0
2015-01-16 14:00:00,45.12,45.12,45.04,45.08,49600.0,24.162,24.162,24.1191,24.1406,49600.0
2015-01-16 14:30:00,45.08,45.14,45.06,45.13,74800.0,24.1406,24.1727,24.1298,24.1673,74800.0
2015-01-16 15:00:00,45.13,45.13,45.07,45.09,123300.0,24.1673,24.1673,24.1352,24.1459,123300.0
2015-01-16 15:30:00,45.09,45.24,45.07,45.24,510400.0,24.1459,24.2262,24.1352,24.2262,510400.0
2015-01-20 09:30:00,45.32,45.37,45.18,45.24,371900.0,24.2691,24.2959,24.1941,24.2262,371900.0
2015-01-20 10:00:00,45.24,45.33,45.23,45.26,180400.0,24.2262,24.2744,24.2209,24.2369,180400.0
2015-01-20 10:30:00,45.26,45.29,45.14,45.27,266100.0,24.2369,24.253,24.1727,24.2423,266100.0
2015-01-20 11:00:00,45.26,45.27,45.11,45.12,168400.0,24.2369,24.2423,24.1566,24.162,168400.0
2015-01-20 11:30:00,45.13,45.23,45.13,45.2,193100.0,24.1673,24.2209,24.1673,24.2048,193100.0
2015-01-20 12:00:00,45.2,45.26,45.17,45.23,89800.0,24.2048,24.2369,24.1888,24.2209,89800.0
2015-01-20 12:30:00,45.23,45.41,45.19,45.41,143500.0,24.2209,24.3173,24.1995,24.3173,143500.0
2015-01-20 13:00:00,45.4,45.5,45.36,45.43,321100.0,24.3119,24.3655,24.2905,24.328,321100.0
2015-01-20 13:30:00,45.43,45.47,45.36,45.36,49500.0,24.328,24.3494,24.2905,24.2905,49500.0
2015-01-20 14:00:00,45.37,45.41,45.34,45.35,74600.0,24.2959,24.3173,24.2798,24.2851,74600.0
2015-01-20 14:30:00,45.36,45.43,45.35,45.43,138600.0,24.2905,24.328,24.2851,24.328,138600.0
2015-01-20 15:00:00,45.43,45.43,45.37,45.4,102700.0,24.328,24.328,24.2959,24.3119,102700.0
2015-01-20 15:30:00,45.4,45.4,45.31,45.36,164500.0,24.3119,24.3119,24.2637,24.2905,164500.0
2015-01-21 09:30:00,45.4,45.67,45.3,45.55,303700.0,24.3119,24.4565,24.2584,24.3922,303700.0
2015-01-21 10:00:00,45.55,45.66,45.48,45.62,135000.0,24.3922,24.4511,24.3548,24.4297,135000.0
2015-01-21 10:30:00,45.62,45.69,45.55,45.67,100000.0,24.4297,24.4672,24.3922,24.4565,100000.0
2015-01-21 11:00:00,45.67,45.77,45.65,45.74,145700.0,24.4565,24.5101,24.4458,24.494,145700.0
2015-01-21 11:30:00,45.73,45.79,45.72,45.73,134900.0,24.4886,24.5208,24.4833,24.4886,134900.0
2015-01-21 12:00:00,45.73,45.75,45.63,45.7,79700.0,24.4886,24.4993,24.4351,24.4726,79700.0
2015-01-21 12:30:00,45.71,45.72,45.6,45.64,52400.0,24.4779,24.4833,24.419,24.4404,52400.0
2015-01-21 13:00:00,45.64,45.75,45.62,45.66,63100.0,24.4404,24.4993,24.4297,24.4511,63100.0
2015-01-21 13:30:00,45.65,45.68,45.62,45.66,54200.0,24.4458,24.4619,24.4297,24.4511,54200.0
2015-01-21 14:00:00,45.65,45.69,45.63,45.67,70700.0,24.4458,24.4672,24.4351,24.4565,70700.0
2015-01-21 14:30:00,45.68,45.72,45.63,45.69,84900.0,24.4619,24.4833,24.4351,24.4672,84900.0
2015-01-21 15:00:00,45.69,45.78,45.65,45.76,100900.0,24.4672,24.5154,24.4458,24.5047,100900.0
2015-01-21 15:30:00,45.77,45.8,45.73,45.75,204700.0,24.5101,24.5261,24.4886,24.4993,204700.0
2015-01-22 09:30:00,46.37,46.57,46.37,46.43,290300.0,24.8314,24.9385,24.8314,24.8635,290300.0
2015-01-22 10:00:00,46.43,46.61,46.43,46.54,104100.0,24.8635,24.9599,24.8635,24.9224,104100.0
2015-01-22 10:30:00,46.55,46.8,46.53,46.79,213100.0,24.9277,25.0616,24.917,25.0563,213100.0
2015-01-22 11:00:00,46.79,46.83,46.64,46.7,168000.0,25.0563,25.0777,24.9759,25.0081,168000.0
2015-01-22 11:30:00,46.71,46.71,46.61,46.64,97700.0,25.0134,25.0134,24.9599,24.9759,97700.0
2015-01-22 12:00:00,46.65,46.66,46.62,46.65,34000.0,24.9813,24.9867,24.9652,24.9813,34000.0
2015-01-22 12:30:00,46.65,46.68,46.61,46.63,57400.0,24.9813,24.9974,24.9599,24.9706,57400.0
2015-01-22 13:00:00,46.63,46.67,46.59,46.63,44100.0,24.9706,24.992,24.9492,24.9706,44100.0
2015-01-22 13:30:00,46.63,46.76,46.63,46.75,49900.0,24.9706,25.0402,24.9706,25.0348,49900.0
2015-01-22 14:00:00,46.75,46.82,46.75,46.8,68100.0,25.0348,25.0723,25.0348,25.0616,68100.0
2015-01-22 14:30:00,46.79,46.9,46.79,46.9,61500.0,25.0563,25.1152,25.0563,25.1152,61500.0
2015-01-22 15:00:00,46.9,46.92,46.82,46.86,85500.0,25.1152,25.1259,25.0723,25.0938,85500.0
2015-01-22 15:30:00,46.85,46.86,46.77,46.82,165100.0,25.0884,25.0938,25.0456,25.0723,165100.0
2015-01-23 09:30:00,46.72,46.85,46.71,46.75,157500.0,25.0188,25.0884,25.0134,25.0348,157500.0
2015-01-23 10:00:00,46.75,46.79,46.69,46.79,120900.0,25.0348,25.0563,25.0027,25.0563,120900.0
2015-01-23 10:30:00,46.78,46.93,46.71,46.89,101500.0,25.0509,25.1312,25.0134,25.1098,101500.0
2015-01-23 11:00:00,46.9,46.96,46.79,46.89,100800.0,25.1152,25.1473,25.0563,25.1098,100800.0
2015-01-23 11:30:00,46.9,46.99,46.85,46.95,107300.0,25.1152,25.1634,25.0884,25.1419,107300.0
2015-01-23 12:00:00,46.95,47.02,46.93,46.93,55200.0,25.1419,25.1794,25.1312,25.1312,55200.0
2015-01-23 12:30:00,46.92,46.95,46.88,46.9,199000.0,25.1259,25.1419,25.1045,25.1152,199000.0
2015-01-23 13:00:00,46.9,46.9,46.82,46.83,50100.0,25.1152,25.1152,25.0723,25.0777,50100.0
2015-01-23 13:30:00,46.83,46.88,46.83,46.86,75900.0,25.0777,25.1045,25.0777,25.0938,75900.0
2015-01-23 14:00:00,46.86,46.91,46.85,46.89,92800.0,25.0938,25.1205,25.0884,25.1098,92800.0
2015-01-23 14:30:00,46.89,46.9,46.82,46.84,117500.0,25.1098,25.1152,25.0723,25.083,117500.0
2015-01-23 15:00:00,46.83,46.84,46.79,46.83,190700.0,25.0777,25.083,25.0563,25.0777,190700.0
2015-01-23 15:30:00,46.83,46.83,46.75,46.82,302600.0,25.0777,25.0777,25.0348,25.0723,302600.0
2015-01-26 09:30:00,47.05,47.09,46.88,47.04,206000.0,25.1955,25.2169,25.1045,25.1901,206000.0
2015-01-26 10:00:00,47.05,47.13,46.99,47.03,113100.0,25.1955,25.2383,25.1634,25.1848,113100.0
2015-01-26 10:30:00,47.02,47.06,46.96,47.03,101500.0,25.1794,25.2009,25.1473,25.1848,101500.0
2015-01-26 11:00:00,47.05,47.22,47.01,47.21,157300.0,25.1955,25.2865,25.1741,25.2812,157300.0
2015-01-26 11:30:00,47.2,47.34,47.17,47.32,85600.0,25.2758,25.3508,25.2598,25.3401,85600.0
2015-01-26 12:00:00,47.33,47.38,47.3,47.33,89700.0,25.3454,25.3722,25.3294,25.3454,89700.0
2015-01-26 12:30:00,47.33,47.36,47.24,47.26,136300.0,25.3454,25.3615,25.2972,25.308,136300.0
2015-01-26 13:00:00,47.26,47.27,47.16,47.18,160900.0,25.308,25.3133,25.2544,25.2651,160900.0
2015-01-26 13:30:00,47.19,47.37,47.17,47.34,136500.0,25.2705,25.3669,25.2598,25.3508,136500.0
2015-01-26 14:00:00,47.34,47.35,47.26,47.28,56500.0,25.3508,25.3562,25.308,25.3187,56500.0
2015-01-26 14:30:00,47.29,47.3,47.22,47.23,104900.0,25.324,25.3294,25.2865,25.2919,104900.0
2015-01-26 15:00:00,47.22,47.23,47.18,47.23,80900.0,25.2865,25.2919,25.2651,25.2919,80900.0
2015-01-26 15:30:00,47.23,47.3,47.22,47.29,219800.0,25.2919,25.3294,25.2865,25.324,219800.0
2015-01-27 09:30:00,46.92,46.94,46.66,46.72,318200.0,25.1259,25.1366,24.9867,25.0188,318200.0
2015-01-27 10:00:00,46.72,46.83,46.66,46.66,207200.0,25.0188,25.0777,24.9867,24.9867,207200.0
2015-01-27 10:30:00,46.66,46.84,46.58,46.84,289800.0,24.9867,25.083,24.9438,25.083,289800.0
2015-01-27 11:00:00,46.85,47.03,46.81,47.02,226300.0,25.0884,25.1848,25.067,25.1794,226300.0
2015-01-27 11:30:00,47.02,47.05,46.84,46.85,116300.0,25.1794,25.1955,25.083,25.0884,116300.0
2015-01-27 12:00:00,46.85,46.93,46.85,46.9,40100.0,25.0884,25.1312,25.0884,25.1152,40100.0
2015-01-27 12:30:00,46.89,47.02,46.88,47.02,31200.0,25.1098,25.1794,25.1045,25.1794,31200.0
2015-01-27 13:00:00,47.02,47.08,46.98,47.05,36300.0,25.1794,25.2116,25.158,25.1955,36300.0
2015-01-27 13:30:00,47.05,47.09,47.01,47.02,49500.0,25.1955,25.2169,25.1741,25.1794,49500.0
2015-01-27 14:00:00,47.02,47.12,47.02,47.07,42500.0,25.1794,25.233,25.1794,25.2062,42500.0
2015-01-27 14:30:00,47.08,47.1,47.02,47.02,55600.0,25.2116,25.2223,25.1794,25.1794,55600.0
2015-01-27 15:00:00,47.02,47.07,46.96,46.96,89400.0,25.1794,25.2062,25.1473,25.1473,89400.0
2015-01-27 15:30:00,46.95,47.0,46.92,46.98,146800.0,25.1419,25.1687,25.1259,25.158,146800.0
2015-01-28 09:30:00,46.94,46.94,46.73,46.8,187000.0,25.1366,25.1366,25.0241,25.0616,187000.0
2015-01-28 10:00:00,46.82,46.86,46.67,46.7,60800.0,25.0723,25.0938,24.992,25.0081,60800.0
2015-01-28 10:30:00,46.7,46.77,46.65,46.69,125400.0,25.0081,25.0456,24.9813,25.0027,125400.0
2015-01-28 11:00:00,46.69,46.81,46.65,46.77,98200.0,25.0027,25.067,24.9813,25.0456,98200.0
2015-01-28 11:30:00,46.77,46.88,46.73,46.74,113700.0,25.0456,25.1045,25.0241,25.0295,113700.0
2015-01-28 12:00:00,46.74,46.82,46.72,46.81,61800.0,25.0295,25.0723,25.0188,25.067,61800.0
2015-01-28 12:30:00,46.81,46.82,46.75,46.77,34900.0,25.067,25.0723,25.0348,25.0456,34900.0
2015-01-28 13:00:00,46.76,46.77,46.71,46.75,33500.0,25.0402,25.0456,25.0134,25.0348,33500.0
2015-01-28 13:30:00,46.75,46.79,46.7,46.71,23700.0,25.0348,25.0563,25.0081,25.0134,23700.0
2015-01-28 14:00:00,46.73,46.83,46.59,46.59,114600.0,25.0241,25.0777,24.9492,24.9492,114600.0
2015-01-28 14:30:00,46.59,46.63,46.54,46.59,101300.0,24.9492,24.9706,24.9224,24.9492,101300.0
2015-01-28 15:00:00,46.58,46.61,46.52,46.55,169400.0,24.9438,24.9599,24.9117,24.9277,169400.0
2015-01-28 15:30:00,46.54,46.56,46.44,46.51,435400.0,24.9224,24.9331,24.8688,24.9063,435400.0
2015-01-29 09:30:00,46.51,46.64,46.41,46.59,197400.0,24.9063,24.9759,24.8528,24.9492,197400.0
2015-01-29 10:00:00,46.6,46.66,46.45,46.45,207400.0,24.9545,24.9867,24.8742,24.8742,207400.0
2015-01-29 10:30:00,46.46,46.51,46.25,46.4,136000.0,24.8796,24.9063,24.7671,24.8474,136000.0
2015-01-29 11:00:00,46.4,46.55,46.38,46.54,162300.0,24.8474,24.9277,24.8367,24.9224,162300.0
2015-01-29 11:30:00,46.54,46.56,46.42,46.47,188400.0,24.9224,24.9331,24.8581,24.8849,188400.0
2015-01-29 12:00:00,46.48,46.55,46.44,46.49,63200.0,24.8903,24.9277,24.8688,24.8956,63200.0
2015-01-29 12:30:00,46.48,46.52,46.41,46.49,61700.0,24.8903,24.9117,24.8528,24.8956,61700.0
2015-01-29 13:00:00,46.49,46.56,46.44,46.56,62500.0,24.8956,24.9331,24.8688,24.9331,62500.0
2015-01-29 13:30:00,46.56,46.64,46.54,46.58,88300.0,24.9331,24.9759,24.9224,24.9438,88300.0
2015-01-29 14:00:00,46.57,46.65,46.54,46.64,56400.0,24.9385,24.9813,24.9224,24.9759,56400.0
2015-01-29 14:30:00,46.65,46.69,46.54,46.59,64500.0,24.9813,25.0027,24.9224,24.9492,64500.0
2015-01-29 15:00:00,46.59,46.71,46.56,46.65,127100.0,24.9492,25.0134,24.9331,24.9813,127100.0
2015-01-29 15:30:00,46.66,46.71,46.61,46.66,176900.0,24.9867,25.0134,24.9599,24.9867,176900.0
2015-01-30 09:30:00,46.12,46.15,46.0,46.02,171100.0,24.6975,24.7135,24.6332,24.6439,171100.0
2015-01-30 10:00:00,46.02,46.06,45.89,45.89,164800.0,24.6439,24.6654,24.5743,24.5743,164800.0
2015-01-30 10:30:00,45.9,46.02,45.83,46.01,105100.0,24.5797,24.6439,24.5422,24.6386,105100.0
2015-01-30 11:00:00,46.02,46.03,45.79,45.88,173200.0,24.6439,24.6493,24.5208,24.569,173200.0
2015-01-30 11:30:00,45.88,45.89,45.75,45.88,159800.0,24.569,24.5743,24.4993,24.569,159800.0
2015-01-30 12:00:00,45.89,46.03,45.89,45.98,58800.0,24.5743,24.6493,24.5743,24.6225,58800.0
2015-01-30 12:30:00,45.99,45.99,45.85,45.87,58900.0,24.6279,24.6279,24.5529,24.5636,58900.0
2015-01-30 13:00:00,45.87,45.93,45.83,45.92,67500.0,24.5636,24.5957,24.5422,24.5904,67500.0
2015-01-30 13:30:00,45.92,46.0,45.88,45.99,81800.0,24.5904,24.6332,24.569,24.6279,81800.0
2015-01-30 14:00:00,45.99,46.14,45.97,46.13,61800.0,24.6279,24.7082,24.6172,24.7028,61800.0
2015-01-30 14:30:00,46.13,46.13,45.89,45.9,122600.0,24.7028,24.7028,24.5743,24.5797,122600.0
2015-01-30 15:00:00,45.91,45.95,45.76,45.84,267300.0,24.585,24.6064,24.5047,24.5475,267300.0
2015-01-30 15:30:00,45.83,45.84,45.72,45.74,366100.0,24.5422,24.5475,24.4833,24.494,366100.0
2015-02-02 09:30:00,45.72,45.94,45.7,45.92,217900.0,24.4833,24.6011,24.4726,24.5904,217900.0
2015-02-02 10:00:00,45.91,45.91,45.7,45.76,103500.0,24.585,24.585,24.4726,24.5047,103500.0
2015-02-02 10:30:00,45.75,45.93,45.72,45.89,104700.0,24.4993,24.5957,24.4833,24.5743,104700.0
2015-02-02 11:00:00,45.9,45.98,45.81,45.89,123000.0,24.5797,24.6225,24.5315,24.5743,123000.0
2015-02-02 11:30:00,45.9,46.03,45.89,45.96,102100.0,24.5797,24.6493,24.5743,24.6118,102100.0
2015-02-02 12:00:00,45.96,45.98,45.9,45.9,62400.0,24.6118,24.6225,24.5797,24.5797,62400.0
2015-02-02 12:30:00,45.9,45.91,45.84,45.84,51700.0,24.5797,24.585,24.5475,24.5475,51700.0
2015-02-02 13:00:00,45.84,45.9,45.79,45.88,77800.0,24.5475,24.5797,24.5208,24.569,77800.0
2015-02-02 13:30:00,45.88,45.9,45.76,45.82,146000.0,24.569,24.5797,24.5047,24.5368,146000.0
2015-02-02 14:00:00,45.81,45.94,45.8,45.94,62800.0,24.5315,24.6011,24.5261,24.6011,62800.0
2015-02-02 14:30:00,45.95,45.95,45.85,45.87,58000.0,24.6064,24.6064,24.5529,24.5636,58000.0
2015-02-02 15:00:00,45.88,46.02,45.84,46.01,130700.0,24.569,24.6439,24.5475,24.6386,130700.0
2015-02-02 15:30:00,46.02,46.16,46.0,46.09,293900.0,24.6439,24.7189,24.6332,24.6814,293900.0
2015-02-03 09:30:00,46.28,46.6,46.27,46.58,313700.0,24.7832,24.9545,24.7778,24.9438,313700.0
2015-02-03 10:00:00,46.57,46.62,46.4,46.5,114600.0,24.9385,24.9652,24.8474,24.901,114600.0
2015-02-03 10:30:00,46.5,46.61,46.47,46.59,220700.0,24.901,24.9599,24.8849,24.9492,220700.0
2015-02-03 11:00:00,46.58,46.74,46.57,46.69,133600.0,24.9438,25.0295,24.9385,25.0027,133600.0
2015-02-03 11:30:00,46.7,46.72,46.57,46.59,134700.0,25.0081,25.0188,24.9385,24.9492,134700.0
2015-02-03 12:00:00,46.57,46.65,46.56,46.63,153700.0,24.9385,24.9813,24.9331,24.9706,153700.0
2015-02-03 12:30:00,46.63,46.69,46.59,46.68,90100.0,24.9706,25.0027,24.9492,24.9974,90100.0
2015-02-03 13:00:00,46.68,46.8,46.66,46.79,85200.0,24.9974,25.0616,24.9867,25.0563,85200.0
2015-02-03 13:30:00,46.8,46.81,46.74,46.79,105200.0,25.0616,25.067,25.0295,25.0563,105200.0
2015-02-03 14:00:00,46.79,46.82,46.77,46.78,112000.0,25.0563,25.0723,25.0456,25.0509,112000.0
2015-02-03 14:30:00,46.78,46.84,46.74,46.82,117500.0,25.0509,25.083,25.0295,25.0723,117500.0
2015-02-03 15:00:00,46.82,46.84,46.77,46.78,120800.0,25.0723,25.083,25.0456,25.0509,120800.0
2015-02-03 15:30:00,46.79,46.83,46.76,46.82,261600.0,25.0563,25.0777,25.0402,25.0723,261600.0
2015-02-04 09:30:00,46.61,46.7,46.6,46.62,192300.0,24.9599,25.0081,24.9545,24.9652,192300.0
2015-02-04 10:00:00,46.62,46.8,46.61,46.7,88900.0,24.9652,25.0616,24.9599,25.0081,88900.0
2015-02-04 10:30:00,46.69,46.7,46.52,46.68,103000.0,25.0027,25.0081,24.9117,24.9974,103000.0
2015-02-04 11:00:00,46.68,46.83,46.63,46.78,120700.0,24.9974,25.0777,24.9706,25.0509,120700.0
2015-02-04 11:30:00,46.78,46.89,46.77,46.86,64900.0,25.0509,25.1098,25.0456,25.0938,64900.0
2015-02-04 12:00:00,46.86,46.88,46.72,46.73,67100.0,25.0938,25.1045,25.0188,25.0241,67100.0
2015-02-04 12:30:00,46.73,46.78,46.71,46.75,53800.0,25.0241,25.0509,25.0134,25.0348,53800.0
2015-02-04 13:00:00,46.75,46.84,46.73,46.84,67200.0,25.0348,25.083,25.0241,25.083,67200.0
2015-02-04 13:30:00,46.84,46.85,46.77,46.8,45300.0,25.083,25.0884,25.0456,25.0616,45300.0
2015-02-04 14:00:00,46.8,46.84,46.75,46.82,65400.0,25.0616,25.083,25.0348,25.0723,65400.0
2015-02-04 14:30:00,46.82,46.87,46.8,46.85,79300.0,25.0723,25.0991,25.0616,25.0884,79300.0
2015-02-04 15:00:00,46.84,46.91,46.82,46.9,90400.0,25.083,25.1205,25.0723,25.1152,90400.0
2015-02-04 15:30:00,46.91,46.93,46.6,46.66,264600.0,25.1205,25.1312,24.9545,24.9867,264600.0
2015-02-05 09:30:00,46.79,46.9,46.72,46.82,130700.0,25.0563,25.1152,25.0188,25.0723,130700.0
2015-02-05 10:00:00,46.82,46.91,46.79,46.91,62800.0,25.0723,25.1205,25.0563,25.1205,62800.0
2015-02-05 10:30:00,46.91,47.03,46.83,46.84,223500.0,25.1205,25.1848,25.0777,25.083,223500.0
2015-02-05 11:00:00,46.84,46.96,46.81,46.82,285100.0,25.083,25.1473,25.067,25.0723,285100.0
2015-02-05 11:30:00,46.82,46.97,46.8,46.97,120700.0,25.0723,25.1527,25.0616,25.1527,120700.0
2015-02-05 12:00:00,46.97,46.97,46.91,46.93,89600.0,25.1527,25.1527,25.1205,25.1312,89600.0
2015-02-05 12:30:00,46.93,47.01,46.92,47.01,73400.0,25.1312,25.1741,25.1259,25.1741,73400.0
2015-02-05 13:00:00,47.01,47.11,46.99,47.07,56300.0,25.1741,25.2276,25.1634,25.2062,56300.0
2015-02-05 13:30:00,47.07,47.12,47.06,47.06,43100.0,25.2062,25.233,25.2009,25.2009,43100.0
2015-02-05 14:00:00,47.07,47.08,47.0,47.04,79900.0,25.2062,25.2116,25.1687,25.1901,79900.0
2015-02-05 14:30:00,47.03,47.06,47.02,47.04,96300.0,25.1848,25.2009,25.1794,25.1901,96300.0
2015-02-05 15:00:00,47.04,47.07,46.98,47.06,95700.0,25.1901,25.2062,25.158,25.2009,95700.0
2015-02-05 15:30:00,47.07,47.07,47.02,47.05,173800.0,25.2062,25.2062,25.1794,25.1955,173800.0
2015-02-06 09:30:00,47.51,47.58,47.39,47.48,252200.0,25.4418,25.4793,25.3776,25.4258,252200.0
2015-02-06 10:00:00,47.47,47.48,47.35,47.39,112600.0,25.4204,25.4258,25.3562,25.3776,112600.0
2015-02-06 10:30:00,47.4,47.53,47.37,47.43,82800.0,25.3829,25.4525,25.3669,25.399,82800.0
2015-02-06 11:00:00,47.44,47.44,47.32,47.35,90500.0,25.4043,25.4043,25.3401,25.3562,90500.0
2015-02-06 11:30:00,47.33,47.35,47.23,47.27,109100.0,25.3454,25.3562,25.2919,25.3133,109100.0
2015-02-06 12:00:00,47.27,47.28,47.22,47.25,52800.0,25.3133,25.3187,25.2865,25.3026,52800.0
2015-02-06 12:30:00,47.25,47.28,47.12,47.2,77600.0,25.3026,25.3187,25.233,25.2758,77600.0
2015-02-06 13:00:00,47.2,47.22,47.0,47.08,76800.0,25.2758,25.2865,25.1687,25.2116,76800.0
2015-02-06 13:30:00,47.08,47.18,47.07,47.16,71400.0,25.2116,25.2651,25.2062,25.2544,71400.0
2015-02-06 14:00:00,47.17,47.17,47.1,47.16,49500.0,25.2598,25.2598,25.2223,25.2544,49500.0
2015-02-06 14:30:00,47.16,47.2,47.08,47.09,57500.0,25.2544,25.2758,25.2116,25.2169,57500.0
2015-02-06 15:00:00,47.09,47.12,47.03,47.05,118900.0,25.2169,25.233,25.1848,25.1955,118900.0
2015-02-06 15:30:00,47.05,47.1,47.0,47.05,171200.0,25.1955,25.2223,25.1687,25.1955,171200.0
2015-02-09 09:30:00,46.2,46.44,46.19,46.31,254900.0,24.7403,24.8688,24.735,24.7992,254900.0
2015-02-09 10:00:00,46.31,46.43,46.25,46.34,113600.0,24.7992,24.8635,24.7671,24.8153,113600.0
2015-02-09 10:30:00,46.34,46.51,46.34,46.38,137300.0,24.8153,24.9063,24.8153,24.8367,137300.0
2015-02-09 11:00:00,46.38,46.48,46.37,46.45,122000.0,24.8367,24.8903,24.8314,24.8742,122000.0
2015-02-09 11:30:00,46.45,46.47,46.4,46.42,135600.0,24.8742,24.8849,24.8474,24.8581,135600.0
2015-02-09 12:00:00,46.43,46.47,46.37,46.41,86000.0,24.8635,24.8849,24.8314,24.8528,86000.0
2015-02-09 12:30:00,46.41,46.43,46.36,46.39,75200.0,24.8528,24.8635,24.826,24.8421,75200.0
2015-02-09 13:00:00,46.38,46.41,46.37,46.38,62900.0,24.8367,24.8528,24.8314,24.8367,62900.0
2015-02-09 13:30:00,46.37,46.38,46.31,46.34,117700.0,24.8314,24.8367,24.7992,24.8153,117700.0
2015-02-09 14:00:00,46.34,46.36,46.29,46.33,77800.0,24.8153,24.826,24.7885,24.8099,77800.0
2015-02-09 14:30:00,46.34,46.34,46.28,46.29,148600.0,24.8153,24.8153,24.7832,24.7885,148600.0
2015-02-09 15:00:00,46.28,46.35,46.21,46.34,191500.0,24.7832,24.8206,24.7457,24.8153,191500.0
2015-02-09 15:30:00,46.35,46.39,46.31,46.37,273000.0,24.8206,24.8421,24.7992,24.8314,273000.0
2015-02-10 09:30:00,45.88,45.93,45.8,45.83,433300.0,24.569,24.5957,24.5261,24.5422,433300.0
2015-02-10 10:00:00,45.83,45.84,45.68,45.7,212700.0,24.5422,24.5475,24.4619,24.4726,212700.0
2015-02-10 10:30:00,45.68,45.73,45.55,45.71,134700.0,24.4619,24.4886,24.3922,24.4779,134700.0
2015-02-10 11:00:00,45.7,45.7,45.5,45.61,230100.0,24.4726,24.4726,24.3655,24.4244,230100.0
2015-02-10 11:30:00,45.61,45.63,45.52,45.59,128400.0,24.4244,24.4351,24.3762,24.4137,128400.0
2015-02-10 12:00:00,45.59,45.64,45.58,45.59,72600.0,24.4137,24.4404,24.4083,24.4137,72600.0
2015-02-10 12:30:00,45.6,45.6,45.51,45.53,141200.0,24.419,24.419,24.3708,24.3815,141200.0
2015-02-10 13:00:00,45.54,45.56,45.49,45.52,154700.0,24.3869,24.3976,24.3601,24.3762,154700.0
2015-02-10 13:30:00,45.52,45.54,45.51,45.53,130400.0,24.3762,24.3869,24.3708,24.3815,130400.0
2015-02-10 14:00:00,45.51,45.54,45.43,45.49,345300.0,24.3708,24.3869,24.328,24.3601,345300.0
2015-02-10 14:30:00,45.48,45.55,45.47,45.51,395900.0,24.3548,24.3922,24.3494,24.3708,395900.0
2015-02-10 15:00:00,45.51,45.6,45.47,45.6,337700.0,24.3708,24.419,24.3494,24.419,337700.0
2015-02-10 15:30:00,45.61,45.7,45.58,45.59,392000.0,24.4244,24.4726,24.4083,24.4137,392000.0
2015-02-11 09:30:00,45.2,45.32,45.08,45.09,338000.0,24.2048,24.2691,24.1406,24.1459,338000.0
2015-02-11 10:00:00,45.08,45.18,45.08,45.15,131400.0,24.1406,24.1941,24.1406,24.178,131400.0
2015-02-11 10:30:00,45.15,45.19,45.05,45.16,112300.0,24.178,24.1995,24.1245,24.1834,112300.0
2015-02-11 11:00:00,45.16,45.19,45.07,45.15,164800.0,24.1834,24.1995,24.1352,24.178,164800.0
2015-02-11 11:30:00,45.15,45.19,45.09,45.19,49900.0,24.178,24.1995,24.1459,24.1995,49900.0
2015-02-11 12:00:00,45.18,45.28,45.15,45.26,72900.0,24.1941,24.2477,24.178,24.2369,72900.0
2015-02-11 12:30:00,45.27,45.27,45.2,45.2,86800.0,24.2423,24.2423,24.2048,24.2048,86800.0
2015-02-11 13:00:00,45.2,45.23,45.14,45.23,66800.0,24.2048,24.2209,24.1727,24.2209,66800.0
2015-02-11 13:30:00,45.23,45.38,45.22,45.36,95900.0,24.2209,24.3012,24.2155,24.2905,95900.0
2015-02-11 14:00:00,45.37,45.42,45.33,45.34,72300.0,24.2959,24.3226,24.2744,24.2798,72300.0
2015-02-11 14:30:00,45.33,45.34,45.29,45.31,110100.0,24.2744,24.2798,24.253,24.2637,110100.0
2015-02-11 15:00:00,45.31,45.41,45.25,45.4,285400.0,24.2637,24.3173,24.2316,24.3119,285400.0
2015-02-11 15:30:00,45.4,45.42,45.35,45.41,346600.0,24.3119,24.3226,24.2851,24.3173,346600.0
2015-02-12 09:30:00,45.83,45.96,45.78,45.95,329500.0,24.5422,24.6118,24.5154,24.6064,329500.0
2015-02-12 10:00:00,45.95,45.98,45.91,45.91,134100.0,24.6064,24.6225,24.585,24.585,134100.0
2015-02-12 10:30:00,45.91,45.95,45.87,45.89,142200.0,24.585,24.6064,24.5636,24.5743,142200.0
2015-02-12 11:00:00,45.89,45.97,45.86,45.88,140000.0,24.5743,24.6172,24.5582,24.569,140000.0
2015-02-12 11:30:00,45.89,45.99,45.88,45.98,70700.0,24.5743,24.6279,24.569,24.6225,70700.0
2015-02-12 12:00:00,45.98,46.05,45.95,46.03,51500.0,24.6225,24.66,24.6064,24.6493,51500.0
2015-02-12 12:30:00,46.03,46.05,45.99,46.0,46600.0,24.6493,24.66,24.6279,24.6332,46600.0
2015-02-12 13:00:00,46.0,46.03,45.95,46.02,64200.0,24.6332,24.6493,24.6064,24.6439,64200.0
2015-02-12 13:30:00,46.02,46.11,46.02,46.11,61600.0,24.6439,24.6921,24.6439,24.6921,61600.0
2015-02-12 14:00:00,46.11,46.13,46.06,46.12,89400.0,24.6921,24.7028,24.6654,24.6975,89400.0
2015-02-12 14:30:00,46.11,46.14,46.06,46.1,100000.0,24.6921,24.7082,24.6654,24.6868,100000.0
2015-02-12 15:00:00,46.11,46.12,46.07,46.12,72700.0,24.6921,24.6975,24.6707,24.6975,72700.0
2015-02-12 15:30:00,46.12,46.14,46.09,46.12,193200.0,24.6975,24.7082,24.6814,24.6975,193200.0
2015-02-13 09:30:00,46.01,46.17,45.99,46.13,256100.0,24.6386,24.7243,24.6279,24.7028,256100.0
2015-02-13 10:00:00,46.14,46.19,46.09,46.16,165700.0,24.7082,24.735,24.6814,24.7189,165700.0
2015-02-13 10:30:00,46.16,46.2,46.1,46.11,81400.0,24.7189,24.7403,24.6868,24.6921,81400.0
2015-02-13 11:00:00,46.11,46.2,46.11,46.16,103000.0,24.6921,24.7403,24.6921,24.7189,103000.0
2015-02-13 11:30:00,46.16,46.17,46.03,46.04,237200.0,24.7189,24.7243,24.6493,24.6546,237200.0
2015-02-13 12:00:00,46.03,46.04,46.0,46.01,80200.0,24.6493,24.6546,24.6332,24.6386,80200.0
2015-02-13 12:30:00,46.01,46.02,45.97,46.0,65000.0,24.6386,24.6439,24.6172,24.6332,65000.0
2015-02-13 13:00:00,45.99,46.01,45.96,45.96,58000.0,24.6279,24.6386,24.6118,24.6118,58000.0
2015-02-13 13:30:00,45.97,45.97,45.91,45.93,98600.0,24.6172,24.6172,24.585,24.5957,98600.0
2015-02-13 14:00:00,45.92,46.05,45.92,46.04,72700.0,24.5904,24.66,24.5904,24.6546,72700.0
2015-02-13 14:30:00,46.05,46.08,46.03,46.07,68300.0,24.66,24.6761,24.6493,24.6707,68300.0
2015-02-13 15:00:00,46.07,46.14,46.05,46.14,81300.0,24.6707,24.7082,24.66,24.7082,81300.0
2015-02-13 15:30:00,46.14,46.15,46.11,46.13,136200.0,24.7082,24.7135,24.6921,24.7028,136200.0
2015-02-17 09:30:00,46.18,46.21,46.01,46.08,163200.0,24.7296,24.7457,24.6386,24.6761,163200.0
2015-02-17 10:00:00,46.1,46.11,45.97,45.97,119200.0,24.6868,24.6921,24.6172,24.6172,119200.0
2015-02-17 10:30:00,45.98,46.07,45.97,46.01,146300.0,24.6225,24.6707,24.6172,24.6386,146300.0
2015-02-17 11:00:00,46.01,46.16,46.0,46.16,185000.0,24.6386,24.7189,24.6332,24.7189,185000.0
2015-02-17 11:30:00,46.16,46.26,46.14,46.17,183400.0,24.7189,24.7725,24.7082,24.7243,183400.0
2015-02-17 12:00:00,46.18,46.21,46.16,46.18,83300.0,24.7296,24.7457,24.7189,24.7296,83300.0
2015-02-17 12:30:00,46.19,46.33,46.19,46.31,72500.0,24.735,24.8099,24.735,24.7992,72500.0
2015-02-17 13:00:00,46.32,46.38,46.29,46.3,129600.0,24.8046,24.8367,24.7885,24.7939,129600.0
2015-02-17 13:30:00,46.31,46.33,46.26,46.31,75400.0,24.7992,24.8099,24.7725,24.7992,75400.0
2015-02-17 14:00:00,46.31,46.35,46.3,46.33,108900.0,24.7992,24.8206,24.7939,24.8099,108900.0
2015-02-17 14:30:00,46.33,46.37,46.26,46.29,123300.0,24.8099,24.8314,24.7725,24.7885,123300.0
2015-02-17 15:00:00,46.29,46.3,46.26,46.29,85800.0,24.7885,24.7939,24.7725,24.7885,85800.0
2015-02-17 15:30:00,46.29,46.3,46.21,46.24,176600.0,24.7885,24.7939,24.7457,24.7617,176600.0
2015-02-18 09:30:00,46.69,46.72,46.6,46.61,383800.0,25.0027,25.0188,24.9545,24.9599,383800.0
2015-02-18 10:00:00,46.62,46.67,46.58,46.62,146800.0,24.9652,24.992,24.9438,24.9652,146800.0
2015-02-18 10:30:00,46.62,46.74,46.59,46.69,166700.0,24.9652,25.0295,24.9492,25.0027,166700.0
2015-02-18 11:00:00,46.7,46.72,46.62,46.69,140600.0,25.0081,25.0188,24.9652,25.0027,140600.0
2015-02-18 11:30:00,46.69,46.72,46.68,46.69,33700.0,25.0027,25.0188,24.9974,25.0027,33700.0
2015-02-18 12:00:00,46.7,46.7,46.67,46.68,35100.0,25.0081,25.0081,24.992,24.9974,35100.0
2015-02-18 12:30:00,46.69,46.69,46.6,46.6,38400.0,25.0027,25.0027,24.9545,24.9545,38400.0
2015-02-18 13:00:00,46.61,46.64,46.6,46.62,50600.0,24.9599,24.9759,24.9545,24.9652,50600.0
2015-02-18 13:30:00,46.62,46.62,46.57,46.57,48100.0,24.9652,24.9652,24.9385,24.9385,48100.0
2015-02-18 14:00:00,46.58,46.8,46.57,46.64,167000.0,24.9438,25.0616,24.9385,24.9759,167000.0
2015-02-18 14:30:00,46.64,46.65,46.59,46.6,47800.0,24.9759,24.9813,24.9492,24.9545,47800.0
2015-02-18 15:00:00,46.6,46.68,46.6,46.62,69800.0,24.9545,24.9974,24.9545,24.9652,69800.0
2015-02-18 15:30:00,46.63,46.68,46.6,46.66,235000.0,24.9706,24.9974,24.9545,24.9867,235000.0
2015-02-19 09:30:00,46.44,46.57,46.39,46.52,151900.0,24.8688,24.9385,24.8421,24.9117,151900.0
2015-02-19 10:00:00,46.5,46.55,46.42,46.5,148700.0,24.901,24.9277,24.8581,24.901,148700.0
2015-02-19 10:30:00,46.5,46.54,46.47,46.48,46700.0,24.901,24.9224,24.8849,24.8903,46700.0
2015-02-19 11:00:00,46.48,46.54,46.45,46.49,61100.0,24.8903,24.9224,24.8742,24.8956,61100.0
2015-02-19 11:30:00,46.5,46.53,46.44,46.5,68300.0,24.901,24.917,24.8688,24.901,68300.0
2015-02-19 12:00:00,46.5,46.51,46.4,46.4,44700.0,24.901,24.9063,24.8474,24.8474,44700.0
2015-02-19 12:30:00,46.41,46.42,46.32,46.41,51100.0,24.8528,24.8581,24.8046,24.8528,51100.0
2015-02-19 13:00:00,46.41,46.42,46.33,46.35,47600.0,24.8528,24.8581,24.8099,24.8206,47600.0
2015-02-19 13:30:00,46.36,46.39,46.34,46.35,38900.0,24.826,24.8421,24.8153,24.8206,38900.0
2015-02-19 14:00:00,46.35,46.37,46.32,46.32,45200.0,24.8206,24.8314,24.8046,24.8046,45200.0
2015-02-19 14:30:00,46.31,46.34,46.3,46.34,50100.0,24.7992,24.8153,24.7939,24.8153,50100.0
2015-02-19 15:00:00,46.33,46.34,46.29,46.3,102900.0,24.8099,24.8153,24.7885,24.7939,102900.0
2015-02-19 15:30:00,46.3,46.32,46.21,46.24,263000.0,24.7939,24.8046,24.7457,24.7617,263000.0
2015-02-20 09:30:00,46.4,46.43,46.25,46.3,147000.0,24.8474,24.8635,24.7671,24.7939,147000.0
2015-02-20 10:00:00,46.3,46.48,46.26,46.38,130700.0,24.7939,24.8903,24.7725,24.8367,130700.0
2015-02-20 10:30:00,46.38,46.49,46.32,46.44,110300.0,24.8367,24.8956,24.8046,24.8688,110300.0
2015-02-20 11:00:00,46.43,46.55,46.41,46.52,93300.0,24.8635,24.9277,24.8528,24.9117,93300.0
2015-02-20 11:30:00,46.52,46.53,46.47,46.51,43600.0,24.9117,24.917,24.8849,24.9063,43600.0
2015-02-20 12:00:00,46.52,46.52,46.44,46.44,45100.0,24.9117,24.9117,24.8688,24.8688,45100.0
2015-02-20 12:30:00,46.44,46.59,46.41,46.58,88600.0,24.8688,24.9492,24.8528,24.9438,88600.0
2015-02-20 13:00:00,46.59,46.7,46.58,46.65,72300.0,24.9492,25.0081,24.9438,24.9813,72300.0
2015-02-20 13:30:00,46.65,46.69,46.65,46.66,57000.0,24.9813,25.0027,24.9813,24.9867,57000.0
2015-02-20 14:00:00,46.66,46.73,46.66,46.71,45100.0,24.9867,25.0241,24.9867,25.0134,45100.0
2015-02-20 14:30:00,46.71,46.74,46.68,46.72,77900.0,25.0134,25.0295,24.9974,25.0188,77900.0
2015-02-20 15:00:00,46.72,46.81,46.71,46.71,109900.0,25.0188,25.067,25.0134,25.0134,109900.0
2015-02-20 15:30:00,46.72,46.73,46.68,46.68,184300.0,25.0188,25.0241,24.9974,24.9974,184300.0
2015-02-23 09:30:00,44.36,44.47,44.25,44.29,828000.0,23.755,23.8139,23.6961,23.7175,828000.0
2015-02-23 10:00:00,44.29,44.34,44.17,44.33,586200.0,23.7175,23.7443,23.6532,23.7389,586200.0
2015-02-23 10:30:00,44.32,44.36,44.24,44.29,216400.0,23.7336,23.755,23.6907,23.7175,216400.0
2015-02-23 11:00:00,44.28,44.48,44.28,44.46,248600.0,23.7122,23.8193,23.7122,23.8085,248600.0
2015-02-23 11:30:00,44.46,44.71,44.46,44.7,235400.0,23.8085,23.9424,23.8085,23.9371,235400.0
2015-02-23 12:00:00,44.71,44.71,44.57,44.58,122700.0,23.9424,23.9424,23.8674,23.8728,122700.0
2015-02-23 12:30:00,44.58,44.58,44.47,44.49,116300.0,23.8728,23.8728,23.8139,23.8246,116300.0
2015-02-23 13:00:00,44.49,44.61,44.49,44.52,104000.0,23.8246,23.8889,23.8246,23.8407,104000.0
2015-02-23 13:30:00,44.52,44.58,44.48,44.48,154700.0,23.8407,23.8728,23.8193,23.8193,154700.0
2015-02-23 14:00:00,44.48,44.53,44.48,44.51,121300.0,23.8193,23.846,23.8193,23.8353,121300.0
2015-02-23 14:30:00,44.51,44.51,44.45,44.49,116000.0,23.8353,23.8353,23.8032,23.8246,116000.0
2015-02-23 15:00:00,44.49,44.58,44.47,44.58,150300.0,23.8246,23.8728,23.8139,23.8728,150300.0
2015-02-23 15:30:00,44.58,44.71,44.56,44.68,444100.0,23.8728,23.9424,23.8621,23.9264,444100.0
2015-02-24 09:30:00,44.58,44.82,44.58,44.67,374500.0,23.8728,24.0013,23.8728,23.921,374500.0
2015-02-24 10:00:00,44.66,44.87,44.58,44.73,372600.0,23.9156,24.0281,23.8728,23.9531,372600.0
2015-02-24 10:30:00,44.74,44.97,44.72,44.97,303700.0,23.9585,24.0817,23.9478,24.0817,303700.0
2015-02-24 11:00:00,44.97,45.08,44.9,44.95,246800.0,24.0817,24.1406,24.0442,24.0709,246800.0
2015-02-24 11:30:00,44.94,44.98,44.88,44.88,100800.0,24.0656,24.087,24.0335,24.0335,100800.0
2015-02-24 12:00:00,44.88,44.94,44.87,44.92,120000.0,24.0335,24.0656,24.0281,24.0549,120000.0
2015-02-24 12:30:00,44.91,44.99,44.88,44.96,106500.0,24.0495,24.0924,24.0335,24.0763,106500.0
2015-02-24 13:00:00,44.96,45.02,44.94,44.99,88100.0,24.0763,24.1084,24.0656,24.0924,88100.0
2015-02-24 13:30:00,44.99,45.03,44.98,45.02,59400.0,24.0924,24.1138,24.087,24.1084,59400.0
2015-02-24 14:00:00,45.02,45.06,45.0,45.05,79200.0,24.1084,24.1298,24.0977,24.1245,79200.0
2015-02-24 14:30:00,45.04,45.06,45.01,45.05,96800.0,24.1191,24.1298,24.1031,24.1245,96800.0
2015-02-24 15:00:00,45.05,45.09,45.05,45.09,107400.0,24.1245,24.1459,24.1245,24.1459,107400.0
2015-02-24 15:30:00,45.08,45.09,45.0,45.03,271300.0,24.1406,24.1459,24.0977,24.1138,271300.0
2015-02-25 09:30:00,44.77,44.79,44.51,44.58,424700.0,23.9745,23.9853,23.8353,23.8728,424700.0
2015-02-25 10:00:00,44.58,44.65,44.57,44.59,171400.0,23.8728,23.9103,23.8674,23.8782,171400.0
2015-02-25 10:30:00,44.6,44.77,44.58,44.69,201900.0,23.8835,23.9745,23.8728,23.9317,201900.0
2015-02-25 11:00:00,44.69,44.71,44.63,44.67,157900.0,23.9317,23.9424,23.8996,23.921,157900.0
2015-02-25 11:30:00,44.69,44.78,44.68,44.78,98900.0,23.9317,23.9799,23.9264,23.9799,98900.0
2015-02-25 12:00:00,44.77,44.79,44.75,44.78,68000.0,23.9745,23.9853,23.9638,23.9799,68000.0
2015-02-25 12:30:00,44.78,44.8,44.76,44.77,112200.0,23.9799,23.9906,23.9692,23.9745,112200.0
2015-02-25 13:00:00,44.76,44.77,44.68,44.71,106700.0,23.9692,23.9745,23.9264,23.9424,106700.0
2015-02-25 13:30:00,44.71,44.78,44.71,44.78,65100.0,23.9424,23.9799,23.9424,23.9799,65100.0
2015-02-25 14:00:00,44.77,44.78,44.73,44.77,65000.0,23.9745,23.9799,23.9531,23.9745,65000.0
2015-02-25 14:30:00,44.76,44.77,44.71,44.77,89200.0,23.9692,23.9745,23.9424,23.9745,89200.0
2015-02-25 15:00:00,44.76,44.76,44.69,44.7,169100.0,23.9692,23.9692,23.9317,23.9371,169100.0
2015-02-25 15:30:00,44.7,44.77,44.69,44.76,203200.0,23.9371,23.9745,23.9317,23.9692,203200.0
2015-02-26 09:30:00,44.59,44.74,44.57,44.69,173400.0,23.8782,23.9585,23.8674,23.9317,173400.0
2015-02-26 10:00:00,44.69,44.75,44.63,44.64,107700.0,23.9317,23.9638,23.8996,23.9049,107700.0
2015-02-26 10:30:00,44.64,44.75,44.64,44.73,219700.0,23.9049,23.9638,23.9049,23.9531,219700.0
2015-02-26 11:00:00,44.74,44.87,44.74,44.81,160400.0,23.9585,24.0281,23.9585,23.996,160400.0
2015-02-26 11:30:00,44.81,44.86,44.78,44.85,77400.0,23.996,24.0227,23.9799,24.0174,77400.0
2015-02-26 12:00:00,44.85,44.87,44.8,44.82,50200.0,24.0174,24.0281,23.9906,24.0013,50200.0
2015-02-26 12:30:00,44.82,44.87,44.82,44.86,38800.0,24.0013,24.0281,24.0013,24.0227,38800.0
2015-02-26 13:00:00,44.86,44.87,44.8,44.83,38400.0,24.0227,24.0281,23.9906,24.0067,38400.0
2015-02-26 13:30:00,44.83,44.85,44.8,44.82,30000.0,24.0067,24.0174,23.9906,24.0013,30000.0
2015-02-26 14:00:00,44.81,44.85,44.81,44.82,50300.0,23.996,24.0174,23.996,24.0013,50300.0
2015-02-26 14:30:00,44.82,44.83,44.8,44.82,47500.0,24.0013,24.0067,23.9906,24.0013,47500.0
2015-02-26 15:00:00,44.81,44.81,44.76,44.79,88400.0,23.996,23.996,23.9692,23.9853,88400.0
2015-02-26 15:30:00,44.79,44.84,44.77,44.83,173800.0,23.9853,24.012,23.9745,24.0067,173800.0
2015-02-27 09:30:00,44.7,44.71,44.6,44.67,206000.0,23.9371,23.9424,23.8835,23.921,206000.0
2015-02-27 10:00:00,44.68,44.73,44.63,44.64,115200.0,23.9264,23.9531,23.8996,23.9049,115200.0
2015-02-27 10:30:00,44.64,44.77,44.64,44.73,76400.0,23.9049,23.9745,23.9049,23.9531,76400.0
2015-02-27 11:00:00,44.73,44.78,44.63,44.66,106900.0,23.9531,23.9799,23.8996,23.9156,106900.0
2015-02-27 11:30:00,44.67,44.69,44.62,44.65,87800.0,23.921,23.9317,23.8942,23.9103,87800.0
2015-02-27 12:00:00,44.65,44.66,44.59,44.63,96100.0,23.9103,23.9156,23.8782,23.8996,96100.0
2015-02-27 12:30:00,44.64,44.67,44.63,44.66,40100.0,23.9049,23.921,23.8996,23.9156,40100.0
2015-02-27 13:00:00,44.66,44.67,44.63,44.65,44300.0,23.9156,23.921,23.8996,23.9103,44300.0
2015-02-27 13:30:00,44.65,44.66,44.62,44.64,54600.0,23.9103,23.9156,23.8942,23.9049,54600.0
2015-02-27 14:00:00,44.65,44.68,44.65,44.66,40900.0,23.9103,23.9264,23.9103,23.9156,40900.0
2015-02-27 14:30:00,44.66,44.68,44.62,44.62,62700.0,23.9156,23.9264,23.8942,23.8942,62700.0
2015-02-27 15:00:00,44.61,44.66,44.6,44.66,103100.0,23.8889,23.9156,23.8835,23.9156,103100.0
2015-02-27 15:30:00,44.66,44.68,44.61,44.62,290600.0,23.9156,23.9264,23.8889,23.8942,290600.0
2015-03-02 09:30:00,44.6,44.63,44.55,44.62,190200.0,23.8835,23.8996,23.8567,23.8942,190200.0
2015-03-02 10:00:00,44.61,44.69,44.57,44.68,94300.0,23.8889,23.9317,23.8674,23.9264,94300.0
2015-03-02 10:30:00,44.67,44.69,44.63,44.67,106500.0,23.921,23.9317,23.8996,23.921,106500.0
2015-03-02 11:00:00,44.67,44.76,44.66,44.76,80000.0,23.921,23.9692,23.9156,23.9692,80000.0
2015-03-02 11:30:00,44.76,44.83,44.74,44.82,104800.0,23.9692,24.0067,23.9585,24.0013,104800.0
2015-03-02 12:00:00,44.82,44.83,44.75,44.76,39300.0,24.0013,24.0067,23.9638,23.9692,39300.0
2015-03-02 12:30:00,44.76,44.8,44.74,44.79,55800.0,23.9692,23.9906,23.9585,23.9853,55800.0
2015-03-02 13:00:00,44.78,44.79,44.75,44.76,41000.0,23.9799,23.9853,23.9638,23.9692,41000.0
2015-03-02 13:30:00,44.76,44.83,44.76,44.82,51700.0,23.9692,24.0067,23.9692,24.0013,51700.0
2015-03-02 14:00:00,44.82,44.84,44.8,44.83,55600.0,24.0013,24.012,23.9906,24.0067,55600.0
2015-03-02 14:30:00,44.83,44.83,44.78,44.78,57100.0,24.0067,24.0067,23.9799,23.9799,57100.0
2015-03-02 15:00:00,44.78,44.82,44.77,44.79,66800.0,23.9799,24.0013,23.9745,23.9853,66800.0
2015-03-02 15:30:00,44.79,44.87,44.78,44.87,151500.0,23.9853,24.0281,23.9799,24.0281,151500.0
2015-03-03 09:30:00,44.89,44.93,44.84,44.92,180000.0,24.0388,24.0602,24.012,24.0549,180000.0
2015-03-03 10:00:00,44.92,44.96,44.87,44.88,124000.0,24.0549,24.0763,24.0281,24.0335,124000.0
2015-03-03 10:30:00,44.87,44.88,44.73,44.74,97500.0,24.0281,24.0335,23.9531,23.9585,97500.0
2015-03-03 11:00:00,44.74,44.83,44.69,44.8,138800.0,23.9585,24.0067,23.9317,23.9906,138800.0
2015-03-03 11:30:00,44.79,44.79,44.69,44.69,86100.0,23.9853,23.9853,23.9317,23.9317,86100.0
2015-03-03 12:00:00,44.69,44.69,44.64,44.66,68400.0,23.9317,23.9317,23.9049,23.9156,68400.0
2015-03-03 12:30:00,44.66,44.73,44.65,44.73,48300.0,23.9156,23.9531,23.9103,23.9531,48300.0
2015-03-03 13:00:00,44.73,44.75,44.7,44.75,45700.0,23.9531,23.9638,23.9371,23.9638,45700.0
2015-03-03 13:30:00,44.75,44.78,44.71,44.75,66900.0,23.9638,23.9799,23.9424,23.9638,66900.0
2015-03-03 14:00:00,44.74,44.85,44.74,44.85,84500.0,23.9585,24.0174,23.9585,24.0174,84500.0
2015-03-03 14:30:00,44.84,44.85,44.79,44.82,89900.0,24.012,24.0174,23.9853,24.0013,89900.0
2015-03-03 15:00:00,44.82,44.84,44.8,44.81,96900.0,24.0013,24.012,23.9906,23.996,96900.0
2015-03-03 15:30:00,44.81,44.84,44.78,44.82,189400.0,23.996,24.012,23.9799,24.0013,189400.0
2015-03-04 09:30:00,43.79,43.81,43.63,43.66,165700.0,23.9856,23.9966,23.898,23.9144,165700.0
2015-03-04 10:00:00,43.66,43.7,43.55,43.63,189700.0,23.9144,23.9363,23.8542,23.898,189700.0
2015-03-04 10:30:00,43.62,43.63,43.52,43.59,137000.0,23.8925,23.898,23.8377,23.8761,137000.0
2015-03-04 11:00:00,43.58,43.69,43.56,43.65,74800.0,23.8706,23.9309,23.8596,23.9089,74800.0
2015-03-04 11:30:00,43.65,43.78,43.65,43.75,73200.0,23.9089,23.9801,23.9089,23.9637,73200.0
2015-03-04 12:00:00,43.74,43.8,43.73,43.79,47300.0,23.9582,23.9911,23.9528,23.9856,47300.0
2015-03-04 12:30:00,43.78,43.81,43.75,43.76,54800.0,23.9801,23.9966,23.9637,23.9692,54800.0
2015-03-04 13:00:00,43.76,43.76,43.71,43.73,46800.0,23.9692,23.9692,23.9418,23.9528,46800.0
2015-03-04 13:30:00,43.73,43.73,43.66,43.68,41800.0,23.9528,23.9528,23.9144,23.9254,41800.0
2015-03-04 14:00:00,43.68,43.7,43.67,43.67,62400.0,23.9254,23.9363,23.9199,23.9199,62400.0
2015-03-04 14:30:00,43.67,43.77,43.67,43.77,70500.0,23.9199,23.9747,23.9199,23.9747,70500.0
2015-03-04 15:00:00,43.77,43.81,43.76,43.77,113400.0,23.9747,23.9966,23.9692,23.9747,113400.0
2015-03-04 15:30:00,43.78,43.81,43.75,43.76,211100.0,23.9801,23.9966,23.9637,23.9692,211100.0
2015-03-05 09:30:00,43.52,43.63,43.46,43.63,376500.0,23.8377,23.898,23.8049,23.898,376500.0
2015-03-05 10:00:00,43.64,43.64,43.57,43.64,103700.0,23.9035,23.9035,23.8651,23.9035,103700.0
2015-03-05 10:30:00,43.64,43.68,43.57,43.6,182800.0,23.9035,23.9254,23.8651,23.8816,182800.0
2015-03-05 11:00:00,43.61,43.62,43.51,43.53,191400.0,23.887,23.8925,23.8323,23.8432,191400.0
2015-03-05 11:30:00,43.52,43.62,43.49,43.59,141800.0,23.8377,23.8925,23.8213,23.8761,141800.0
2015-03-05 12:00:00,43.59,43.59,43.53,43.54,61600.0,23.8761,23.8761,23.8432,23.8487,61600.0
2015-03-05 12:30:00,43.54,43.54,43.48,43.5,85400.0,23.8487,23.8487,23.8158,23.8268,85400.0
2015-03-05 13:00:00,43.5,43.59,43.5,43.59,96200.0,23.8268,23.8761,23.8268,23.8761,96200.0
2015-03-05 13:30:00,43.59,43.61,43.57,43.6,58300.0,23.8761,23.887,23.8651,23.8816,58300.0
2015-03-05 14:00:00,43.61,43.66,43.6,43.61,58600.0,23.887,23.9144,23.8816,23.887,58600.0
2015-03-05 14:30:00,43.6,43.66,43.6,43.64,74200.0,23.8816,23.9144,23.8816,23.9035,74200.0
2015-03-05 15:00:00,43.64,43.64,43.6,43.62,73100.0,23.9035,23.9035,23.8816,23.8925,73100.0
2015-03-05 15:30:00,43.62,43.62,43.59,43.61,213300.0,23.8925,23.8925,23.8761,23.887,213300.0
2015-03-06 09:30:00,43.19,43.25,43.06,43.07,394900.0,23.657,23.6898,23.5858,23.5913,394900.0
2015-03-06 10:00:00,43.07,43.11,43.03,43.04,164800.0,23.5913,23.6132,23.5693,23.5748,164800.0
2015-03-06 10:30:00,43.04,43.09,42.99,43.01,227400.0,23.5748,23.6022,23.5474,23.5584,227400.0
2015-03-06 11:00:00,43.01,43.02,42.84,42.96,237300.0,23.5584,23.5639,23.4653,23.531,237300.0
2015-03-06 11:30:00,42.94,42.94,42.82,42.86,158900.0,23.52,23.52,23.4543,23.4762,158900.0
2015-03-06 12:00:00,42.87,42.92,42.75,42.77,136600.0,23.4817,23.5091,23.416,23.4269,136600.0
2015-03-06 12:30:00,42.77,42.85,42.76,42.82,103900.0,23.4269,23.4707,23.4215,23.4543,103900.0
2015-03-06 13:00:00,42.83,42.85,42.78,42.81,97700.0,23.4598,23.4707,23.4324,23.4488,97700.0
2015-03-06 13:30:00,42.82,42.84,42.76,42.84,68800.0,23.4543,23.4653,23.4215,23.4653,68800.0
2015-03-06 14:00:00,42.84,42.91,42.81,42.85,93500.0,23.4653,23.5036,23.4488,23.4707,93500.0
2015-03-06 14:30:00,42.85,42.87,42.8,42.81,98100.0,23.4707,23.4817,23.4434,23.4488,98100.0
2015-03-06 15:00:00,42.81,42.89,42.81,42.82,198100.0,23.4488,23.4927,23.4488,23.4543,198100.0
2015-03-06 15:30:00,42.82,42.86,42.81,42.81,517800.0,23.4543,23.4762,23.4488,23.4488,517800.0
2015-03-09 09:30:00,43.1,43.14,42.99,43.0,313500.0,23.6077,23.6296,23.5474,23.5529,313500.0
2015-03-09 10:00:00,43.0,43.06,42.98,43.0,137900.0,23.5529,23.5858,23.542,23.5529,137900.0
2015-03-09 10:30:00,43.01,43.04,43.0,43.01,110000.0,23.5584,23.5748,23.5529,23.5584,110000.0
2015-03-09 11:00:00,43.01,43.07,42.98,43.01,146100.0,23.5584,23.5913,23.542,23.5584,146100.0
2015-03-09 11:30:00,43.01,43.02,42.96,42.98,58100.0,23.5584,23.5639,23.531,23.542,58100.0
2015-03-09 12:00:00,42.98,42.99,42.87,42.93,212100.0,23.542,23.5474,23.4817,23.5146,212100.0
2015-03-09 12:30:00,42.92,42.95,42.85,42.88,93700.0,23.5091,23.5255,23.4707,23.4872,93700.0
2015-03-09 13:00:00,42.89,42.96,42.87,42.96,43800.0,23.4927,23.531,23.4817,23.531,43800.0
2015-03-09 13:30:00,42.96,43.02,42.96,42.98,60500.0,23.531,23.5639,23.531,23.542,60500.0
2015-03-09 14:00:00,42.98,43.01,42.96,43.01,44900.0,23.542,23.5584,23.531,23.5584,44900.0
2015-03-09 14:30:00,43.0,43.03,42.97,43.0,70600.0,23.5529,23.5693,23.5365,23.5529,70600.0
2015-03-09 15:00:00,43.0,43.04,42.99,43.02,97400.0,23.5529,23.5748,23.5474,23.5639,97400.0
2015-03-09 15:30:00,43.02,43.05,42.96,42.97,175800.0,23.5639,23.5803,23.531,23.5365,175800.0
2015-03-10 09:30:00,42.84,42.86,42.68,42.69,345700.0,23.4653,23.4762,23.3776,23.3831,345700.0
2015-03-10 10:00:00,42.69,42.72,42.66,42.69,135300.0,23.3831,23.3995,23.3667,23.3831,135300.0
2015-03-10 10:30:00,42.69,42.75,42.63,42.7,137300.0,23.3831,23.416,23.3502,23.3886,137300.0
2015-03-10 11:00:00,42.7,42.76,42.63,42.64,388400.0,23.3886,23.4215,23.3502,23.3557,388400.0
2015-03-10 11:30:00,42.64,42.68,42.47,42.47,263500.0,23.3557,23.3776,23.2626,23.2626,263500.0
2015-03-10 12:00:00,42.46,42.47,42.29,42.38,163600.0,23.2571,23.2626,23.164,23.2133,163600.0
2015-03-10 12:30:00,42.35,42.41,42.27,42.33,93000.0,23.1969,23.2297,23.1531,23.1859,93000.0
2015-03-10 13:00:00,42.33,42.41,42.3,42.37,83400.0,23.1859,23.2297,23.1695,23.2078,83400.0
2015-03-10 13:30:00,42.37,42.4,42.36,42.38,52700.0,23.2078,23.2243,23.2024,23.2133,52700.0
2015-03-10 14:00:00,42.37,42.41,42.34,42.34,57500.0,23.2078,23.2297,23.1914,23.1914,57500.0
2015-03-10 14:30:00,42.35,42.38,42.31,42.33,73100.0,23.1969,23.2133,23.175,23.1859,73100.0
2015-03-10 15:00:00,42.32,42.38,42.3,42.31,197900.0,23.1804,23.2133,23.1695,23.175,197900.0
2015-03-10 15:30:00,42.32,42.38,42.3,42.35,394600.0,23.1804,23.2133,23.1695,23.1969,394600.0
2015-03-11 09:30:00,42.07,42.19,42.05,42.1,174300.0,23.0435,23.1092,23.0326,23.0599,174300.0
2015-03-11 10:00:00,42.09,42.13,42.02,42.09,166000.0,23.0545,23.0764,23.0161,23.0545,166000.0
2015-03-11 10:30:00,42.09,42.09,41.92,42.0,131700.0,23.0545,23.0545,22.9613,23.0052,131700.0
2015-03-11 11:00:00,42.01,42.04,41.93,42.04,138900.0,23.0106,23.0271,22.9668,23.0271,138900.0
2015-03-11 11:30:00,42.04,42.09,41.9,41.93,162400.0,23.0271,23.0545,22.9504,22.9668,162400.0
2015-03-11 12:00:00,41.94,42.13,41.93,42.09,119400.0,22.9723,23.0764,22.9668,23.0545,119400.0
2015-03-11 12:30:00,42.1,42.13,42.05,42.1,108200.0,23.0599,23.0764,23.0326,23.0599,108200.0
2015-03-11 13:00:00,42.1,42.11,42.04,42.05,40600.0,23.0599,23.0654,23.0271,23.0326,40600.0
2015-03-11 13:30:00,42.05,42.05,41.92,41.98,69100.0,23.0326,23.0326,22.9613,22.9942,69100.0
2015-03-11 14:00:00,41.99,42.03,41.97,42.01,50200.0,22.9997,23.0216,22.9887,23.0106,50200.0
2015-03-11 14:30:00,42.01,42.07,42.0,42.05,77500.0,23.0106,23.0435,23.0052,23.0326,77500.0
2015-03-11 15:00:00,42.06,42.06,41.98,42.0,108400.0,23.038,23.038,22.9942,23.0052,108400.0
2015-03-11 15:30:00,42.0,42.07,41.98,42.06,363600.0,23.0052,23.0435,22.9942,23.038,363600.0
2015-03-12 09:30:00,41.98,42.08,41.97,42.01,390400.0,22.9942,23.049,22.9887,23.0106,390400.0
2015-03-12 10:00:00,42.01,42.01,41.9,41.97,262200.0,23.0106,23.0106,22.9504,22.9887,262200.0
2015-03-12 10:30:00,41.97,42.01,41.91,41.94,227700.0,22.9887,23.0106,22.9559,22.9723,227700.0
2015-03-12 11:00:00,41.94,41.95,41.81,41.85,226400.0,22.9723,22.9778,22.9011,22.923,226400.0
2015-03-12 11:30:00,41.86,41.89,41.79,41.85,173100.0,22.9285,22.9449,22.8901,22.923,173100.0
2015-03-12 12:00:00,41.85,41.91,41.77,41.81,174200.0,22.923,22.9559,22.8792,22.9011,174200.0
2015-03-12 12:30:00,41.82,41.82,41.68,41.79,110700.0,22.9066,22.9066,22.8299,22.8901,110700.0
2015-03-12 13:00:00,41.79,41.82,41.75,41.77,106500.0,22.8901,22.9066,22.8682,22.8792,106500.0
2015-03-12 13:30:00,41.76,41.83,41.74,41.8,82100.0,22.8737,22.9121,22.8628,22.8956,82100.0
2015-03-12 14:00:00,41.8,41.85,41.77,41.84,76500.0,22.8956,22.923,22.8792,22.9175,76500.0
2015-03-12 14:30:00,41.84,41.86,41.82,41.85,88700.0,22.9175,22.9285,22.9066,22.923,88700.0
2015-03-12 15:00:00,41.86,41.9,41.86,41.89,140500.0,22.9285,22.9504,22.9285,22.9449,140500.0
2015-03-12 15:30:00,41.89,41.97,41.87,41.96,361800.0,22.9449,22.9887,22.934,22.9833,361800.0
2015-03-13 09:30:00,41.46,41.49,41.31,41.33,349100.0,22.7094,22.7258,22.6272,22.6382,349100.0
2015-03-13 10:00:00,41.34,41.38,41.27,41.3,259600.0,22.6437,22.6656,22.6053,22.6217,259600.0
2015-03-13 10:30:00,41.3,41.42,41.29,41.34,175900.0,22.6217,22.6875,22.6163,22.6437,175900.0
2015-03-13 11:00:00,41.33,41.38,41.21,41.21,148100.0,22.6382,22.6656,22.5725,22.5725,148100.0
2015-03-13 11:30:00,41.21,41.3,41.2,41.3,130500.0,22.5725,22.6217,22.567,22.6217,130500.0
2015-03-13 12:00:00,41.3,41.48,41.29,41.47,123500.0,22.6217,22.7203,22.6163,22.7149,123500.0
2015-03-13 12:30:00,41.46,41.53,41.42,41.46,76400.0,22.7094,22.7477,22.6875,22.7094,76400.0
2015-03-13 13:00:00,41.45,41.46,41.25,41.27,108200.0,22.7039,22.7094,22.5944,22.6053,108200.0
2015-03-13 13:30:00,41.27,41.41,41.27,41.39,133700.0,22.6053,22.682,22.6053,22.671,133700.0
2015-03-13 14:00:00,41.4,41.49,41.37,41.48,60900.0,22.6765,22.7258,22.6601,22.7203,60900.0
2015-03-13 14:30:00,41.48,41.49,41.41,41.48,74500.0,22.7203,22.7258,22.682,22.7203,74500.0
2015-03-13 15:00:00,41.48,41.6,41.47,41.6,123800.0,22.7203,22.7861,22.7149,22.7861,123800.0
2015-03-13 15:30:00,41.59,41.61,41.55,41.55,299400.0,22.7806,22.7915,22.7587,22.7587,299400.0
2015-03-16 09:30:00,41.59,41.77,41.55,41.72,213500.0,22.7806,22.8792,22.7587,22.8518,213500.0
2015-03-16 10:00:00,41.72,41.77,41.61,41.63,132600.0,22.8518,22.8792,22.7915,22.8025,132600.0
2015-03-16 10:30:00,41.63,41.63,41.51,41.59,102200.0,22.8025,22.8025,22.7368,22.7806,102200.0
2015-03-16 11:00:00,41.59,41.6,41.51,41.6,131800.0,22.7806,22.7861,22.7368,22.7861,131800.0
2015-03-16 11:30:00,41.6,41.66,41.57,41.58,94100.0,22.7861,22.8189,22.7696,22.7751,94100.0
2015-03-16 12:00:00,41.58,41.68,41.57,41.67,135000.0,22.7751,22.8299,22.7696,22.8244,135000.0
2015-03-16 12:30:00,41.67,41.77,41.64,41.76,73800.0,22.8244,22.8792,22.808,22.8737,73800.0
2015-03-16 13:00:00,41.75,41.82,41.74,41.78,41100.0,22.8682,22.9066,22.8628,22.8847,41100.0
2015-03-16 13:30:00,41.78,41.84,41.77,41.83,44000.0,22.8847,22.9175,22.8792,22.9121,44000.0
2015-03-16 14:00:00,41.83,41.83,41.78,41.8,57800.0,22.9121,22.9121,22.8847,22.8956,57800.0
2015-03-16 14:30:00,41.81,41.84,41.78,41.83,57100.0,22.9011,22.9175,22.8847,22.9121,57100.0
2015-03-16 15:00:00,41.83,41.85,41.74,41.75,95800.0,22.9121,22.923,22.8628,22.8682,95800.0
2015-03-16 15:30:00,41.76,41.81,41.72,41.76,152100.0,22.8737,22.9011,22.8518,22.8737,152100.0
2015-03-17 09:30:00,42.02,42.07,41.97,42.07,230900.0,23.0161,23.0435,22.9887,23.0435,230900.0
2015-03-17 10:00:00,42.06,42.14,42.05,42.09,189500.0,23.038,23.0819,23.0326,23.0545,189500.0
2015-03-17 10:30:00,42.09,42.17,42.09,42.1,222000.0,23.0545,23.0983,23.0545,23.0599,222000.0
2015-03-17 11:00:00,42.11,42.12,42.02,42.12,161400.0,23.0654,23.0709,23.0161,23.0709,161400.0
2015-03-17 11:30:00,42.12,42.19,42.06,42.17,111400.0,23.0709,23.1092,23.038,23.0983,111400.0
2015-03-17 12:00:00,42.17,42.18,42.07,42.11,165200.0,23.0983,23.1038,23.0435,23.0654,165200.0
2015-03-17 12:30:00,42.12,42.23,42.08,42.22,116000.0,23.0709,23.1311,23.049,23.1257,116000.0
2015-03-17 13:00:00,42.23,42.28,42.2,42.28,82500.0,23.1311,23.1585,23.1147,23.1585,82500.0
2015-03-17 13:30:00,42.27,42.3,42.24,42.3,78100.0,23.1531,23.1695,23.1366,23.1695,78100.0
2015-03-17 14:00:00,42.3,42.31,42.25,42.28,103800.0,23.1695,23.175,23.1421,23.1585,103800.0
2015-03-17 14:30:00,42.28,42.3,42.21,42.29,169500.0,23.1585,23.1695,23.1202,23.164,169500.0
2015-03-17 15:00:00,42.28,42.34,42.27,42.27,121100.0,23.1585,23.1914,23.1531,23.1531,121100.0
2015-03-17 15:30:00,42.27,42.3,42.21,42.24,323500.0,23.1531,23.1695,23.1202,23.1366,323500.0
2015-03-18 09:30:00,42.29,42.38,42.22,42.32,278600.0,23.164,23.2133,23.1257,23.1804,278600.0
2015-03-18 10:00:00,42.32,42.41,42.31,42.39,122200.0,23.1804,23.2297,23.175,23.2188,122200.0
2015-03-18 10:30:00,42.4,42.62,42.38,42.61,246900.0,23.2243,23.3448,23.2133,23.3393,246900.0
2015-03-18 11:00:00,42.61,42.61,42.46,42.46,126000.0,23.3393,23.3393,23.2571,23.2571,126000.0
2015-03-18 11:30:00,42.46,42.52,42.39,42.43,127300.0,23.2571,23.29,23.2188,23.2407,127300.0
2015-03-18 12:00:00,42.42,42.61,42.41,42.6,129900.0,23.2352,23.3393,23.2297,23.3338,129900.0
2015-03-18 12:30:00,42.6,42.71,42.56,42.67,177000.0,23.3338,23.3941,23.3119,23.3722,177000.0
2015-03-18 13:00:00,42.68,42.82,42.64,42.76,185200.0,23.3776,23.4543,23.3557,23.4215,185200.0
2015-03-18 13:30:00,42.76,42.78,42.66,42.77,96100.0,23.4215,23.4324,23.3667,23.4269,96100.0
2015-03-18 14:00:00,42.77,43.23,42.77,43.04,367700.0,23.4269,23.6789,23.4269,23.5748,367700.0
2015-03-18 14:30:00,43.04,43.19,42.92,43.02,231900.0,23.5748,23.657,23.5091,23.5639,231900.0
2015-03-18 15:00:00,43.01,43.23,42.99,43.12,354700.0,23.5584,23.6789,23.5474,23.6186,354700.0
2015-03-18 15:30:00,43.12,43.13,43.01,43.08,519400.0,23.6186,23.6241,23.5584,23.5967,519400.0
2015-03-19 09:30:00,42.76,42.78,42.51,42.6,385700.0,23.4215,23.4324,23.2845,23.3338,385700.0
2015-03-19 10:00:00,42.6,42.71,42.51,42.58,118500.0,23.3338,23.3941,23.2845,23.3229,118500.0
2015-03-19 10:30:00,42.58,42.63,42.52,42.58,181700.0,23.3229,23.3502,23.29,23.3229,181700.0
2015-03-19 11:00:00,42.58,42.69,42.51,42.65,98800.0,23.3229,23.3831,23.2845,23.3612,98800.0
2015-03-19 11:30:00,42.66,42.66,42.44,42.49,141700.0,23.3667,23.3667,23.2462,23.2736,141700.0
2015-03-19 12:00:00,42.5,42.65,42.43,42.64,181300.0,23.279,23.3612,23.2407,23.3557,181300.0
2015-03-19 12:30:00,42.63,42.63,42.52,42.59,111500.0,23.3502,23.3502,23.29,23.3283,111500.0
2015-03-19 13:00:00,42.59,42.7,42.58,42.66,102900.0,23.3283,23.3886,23.3229,23.3667,102900.0
2015-03-19 13:30:00,42.66,42.67,42.56,42.57,38800.0,23.3667,23.3722,23.3119,23.3174,38800.0
2015-03-19 14:00:00,42.57,42.57,42.49,42.53,104000.0,23.3174,23.3174,23.2736,23.2955,104000.0
2015-03-19 14:30:00,42.53,42.6,42.5,42.6,141400.0,23.2955,23.3338,23.279,23.3338,141400.0
2015-03-19 15:00:00,42.61,42.61,42.51,42.54,127700.0,23.3393,23.3393,23.2845,23.3009,127700.0
2015-03-19 15:30:00,42.53,42.6,42.52,42.56,220800.0,23.2955,23.3338,23.29,23.3119,220800.0
2015-03-20 09:30:00,43.26,43.29,43.12,43.27,283100.0,23.6953,23.7118,23.6186,23.7008,283100.0
2015-03-20 10:00:00,43.26,43.36,43.21,43.22,163100.0,23.6953,23.7501,23.6679,23.6734,163100.0
2015-03-20 10:30:00,43.22,43.32,43.21,43.25,114300.0,23.6734,23.7282,23.6679,23.6898,114300.0
2015-03-20 11:00:00,43.26,43.4,43.23,43.32,210700.0,23.6953,23.772,23.6789,23.7282,210700.0
2015-03-20 11:30:00,43.31,43.53,43.28,43.51,209500.0,23.7227,23.8432,23.7063,23.8323,209500.0
2015-03-20 12:00:00,43.51,43.61,43.49,43.5,267500.0,23.8323,23.887,23.8213,23.8268,267500.0
2015-03-20 12:30:00,43.5,43.72,43.5,43.65,221700.0,23.8268,23.9473,23.8268,23.9089,221700.0
2015-03-20 13:00:00,43.65,43.71,43.64,43.69,78600.0,23.9089,23.9418,23.9035,23.9309,78600.0
2015-03-20 13:30:00,43.69,43.72,43.67,43.67,116700.0,23.9309,23.9473,23.9199,23.9199,116700.0
2015-03-20 14:00:00,43.66,43.68,43.6,43.62,105000.0,23.9144,23.9254,23.8816,23.8925,105000.0
2015-03-20 14:30:00,43.62,43.66,43.59,43.61,102800.0,23.8925,23.9144,23.8761,23.887,102800.0
2015-03-20 15:00:00,43.61,43.63,43.52,43.54,141100.0,23.887,23.898,23.8377,23.8487,141100.0
2015-03-20 15:30:00,43.54,43.6,43.5,43.55,613200.0,23.8487,23.8816,23.8268,23.8542,613200.0
2015-03-23 09:30:00,43.22,43.27,43.05,43.08,326300.0,23.6734,23.7008,23.5803,23.5967,326300.0
2015-03-23 10:00:00,43.08,43.2,43.07,43.07,90900.0,23.5967,23.6625,23.5913,23.5913,90900.0
2015-03-23 10:30:00,43.06,43.19,43.03,43.16,85900.0,23.5858,23.657,23.5693,23.6405,85900.0
2015-03-23 11:00:00,43.17,43.18,43.08,43.1,113300.0,23.646,23.6515,23.5967,23.6077,113300.0
2015-03-23 11:30:00,43.1,43.14,42.98,43.13,190000.0,23.6077,23.6296,23.542,23.6241,190000.0
2015-03-23 12:00:00,43.12,43.17,43.03,43.12,95800.0,23.6186,23.646,23.5693,23.6186,95800.0
2015-03-23 12:30:00,43.11,43.24,43.09,43.1,96600.0,23.6132,23.6844,23.6022,23.6077,96600.0
2015-03-23 13:00:00,43.09,43.13,43.08,43.09,58000.0,23.6022,23.6241,23.5967,23.6022,58000.0
2015-03-23 13:30:00,43.09,43.23,43.08,43.2,88100.0,23.6022,23.6789,23.5967,23.6625,88100.0
2015-03-23 14:00:00,43.19,43.25,43.18,43.21,49300.0,23.657,23.6898,23.6515,23.6679,49300.0
2015-03-23 14:30:00,43.21,43.22,43.16,43.21,49700.0,23.6679,23.6734,23.6405,23.6679,49700.0
2015-03-23 15:00:00,43.2,43.23,43.18,43.23,104900.0,23.6625,23.6789,23.6515,23.6789,104900.0
2015-03-23 15:30:00,43.22,43.22,43.16,43.21,294200.0,23.6734,23.6734,23.6405,23.6679,294200.0
2015-03-24 09:30:00,43.13,43.16,43.02,43.11,211400.0,23.6241,23.6405,23.5639,23.6132,211400.0
2015-03-24 10:00:00,43.11,43.16,43.05,43.1,122700.0,23.6132,23.6405,23.5803,23.6077,122700.0
2015-03-24 10:30:00,43.09,43.19,43.04,43.14,67100.0,23.6022,23.657,23.5748,23.6296,67100.0
2015-03-24 11:00:00,43.14,43.18,43.1,43.18,61700.0,23.6296,23.6515,23.6077,23.6515,61700.0
2015-03-24 11:30:00,43.19,43.2,43.13,43.18,75800.0,23.657,23.6625,23.6241,23.6515,75800.0
2015-03-24 12:00:00,43.18,43.18,43.07,43.08,157000.0,23.6515,23.6515,23.5913,23.5967,157000.0
2015-03-24 12:30:00,43.08,43.09,42.98,43.05,111400.0,23.5967,23.6022,23.542,23.5803,111400.0
2015-03-24 13:00:00,43.04,43.07,43.01,43.02,36900.0,23.5748,23.5913,23.5584,23.5639,36900.0
2015-03-24 13:30:00,43.02,43.11,43.0,43.11,56600.0,23.5639,23.6132,23.5529,23.6132,56600.0
2015-03-24 14:00:00,43.11,43.12,43.02,43.04,97800.0,23.6132,23.6186,23.5639,23.5748,97800.0
2015-03-24 14:30:00,43.04,43.08,43.02,43.05,109500.0,23.5748,23.5967,23.5639,23.5803,109500.0
2015-03-24 15:00:00,43.05,43.1,43.02,43.04,147400.0,23.5803,23.6077,23.5639,23.5748,147400.0
2015-03-24 15:30:00,43.04,43.07,43.01,43.01,313400.0,23.5748,23.5913,23.5584,23.5584,313400.0
2015-03-25 09:30:00,43.54,43.6,43.38,43.44,168600.0,23.8487,23.8816,23.7611,23.7939,168600.0
2015-03-25 10:00:00,43.45,43.58,43.44,43.49,168500.0,23.7994,23.8706,23.7939,23.8213,168500.0
2015-03-25 10:30:00,43.49,43.49,43.35,43.45,148400.0,23.8213,23.8213,23.7446,23.7994,148400.0
2015-03-25 11:00:00,43.46,43.5,43.41,43.5,116000.0,23.8049,23.8268,23.7775,23.8268,116000.0
2015-03-25 11:30:00,43.5,43.5,43.37,43.47,111000.0,23.8268,23.8268,23.7556,23.8103,111000.0
2015-03-25 12:00:00,43.47,43.55,43.42,43.52,304400.0,23.8103,23.8542,23.783,23.8377,304400.0
2015-03-25 12:30:00,43.51,43.51,43.39,43.43,89100.0,23.8323,23.8323,23.7665,23.7884,89100.0
2015-03-25 13:00:00,43.44,43.44,43.37,43.43,53100.0,23.7939,23.7939,23.7556,23.7884,53100.0
2015-03-25 13:30:00,43.43,43.44,43.41,43.42,57800.0,23.7884,23.7939,23.7775,23.783,57800.0
2015-03-25 14:00:00,43.42,43.44,43.4,43.41,88600.0,23.783,23.7939,23.772,23.7775,88600.0
2015-03-25 14:30:00,43.42,43.43,43.33,43.36,63800.0,23.783,23.7884,23.7337,23.7501,63800.0
2015-03-25 15:00:00,43.37,43.37,43.27,43.29,172500.0,23.7556,23.7556,23.7008,23.7118,172500.0
2015-03-25 15:30:00,43.29,43.3,43.2,43.25,375100.0,23.7118,23.7172,23.6625,23.6898,375100.0
2015-03-26 09:30:00,43.18,43.19,43.02,43.04,177700.0,23.6515,23.657,23.5639,23.5748,177700.0
2015-03-26 10:00:00,43.03,43.05,42.81,42.88,196500.0,23.5693,23.5803,23.4488,23.4872,196500.0
2015-03-26 10:30:00,42.89,43.13,42.87,43.13,201900.0,23.4927,23.6241,23.4817,23.6241,201900.0
2015-03-26 11:00:00,43.12,43.17,43.03,43.17,120600.0,23.6186,23.646,23.5693,23.646,120600.0
2015-03-26 11:30:00,43.17,43.21,43.1,43.21,85000.0,23.646,23.6679,23.6077,23.6679,85000.0
2015-03-26 12:00:00,43.21,43.22,43.1,43.12,95000.0,23.6679,23.6734,23.6077,23.6186,95000.0
2015-03-26 12:30:00,43.13,43.2,43.09,43.2,112400.0,23.6241,23.6625,23.6022,23.6625,112400.0
2015-03-26 13:00:00,43.2,43.2,43.05,43.09,47200.0,23.6625,23.6625,23.5803,23.6022,47200.0
2015-03-26 13:30:00,43.08,43.12,43.06,43.08,67500.0,23.5967,23.6186,23.5858,23.5967,67500.0
2015-03-26 14:00:00,43.07,43.11,43.02,43.07,100900.0,23.5913,23.6132,23.5639,23.5913,100900.0
2015-03-26 14:30:00,43.07,43.17,43.06,43.07,90700.0,23.5913,23.646,23.5858,23.5913,90700.0
2015-03-26 15:00:00,43.07,43.12,43.07,43.11,72800.0,23.5913,23.6186,23.5913,23.6132,72800.0
2015-03-26 15:30:00,43.1,43.19,43.09,43.14,311400.0,23.6077,23.657,23.6022,23.6296,311400.0
2015-03-27 09:30:00,43.1,43.15,42.97,43.11,509500.0,23.6077,23.6351,23.5365,23.6132,509500.0
2015-03-27 10:00:00,43.1,43.21,43.05,43.13,161700.0,23.6077,23.6679,23.5803,23.6241,161700.0
2015-03-27 10:30:00,43.13,43.13,43.04,43.09,81300.0,23.6241,23.6241,23.5748,23.6022,81300.0
2015-03-27 11:00:00,43.1,43.14,43.06,43.06,127900.0,23.6077,23.6296,23.5858,23.5858,127900.0
2015-03-27 11:30:00,43.05,43.07,42.88,42.98,147100.0,23.5803,23.5913,23.4872,23.542,147100.0
2015-03-27 12:00:00,42.98,43.04,42.92,42.99,107900.0,23.542,23.5748,23.5091,23.5474,107900.0
2015-03-27 12:30:00,42.98,43.05,42.96,43.05,44300.0,23.542,23.5803,23.531,23.5803,44300.0
2015-03-27 13:00:00,43.04,43.04,42.98,42.99,48400.0,23.5748,23.5748,23.542,23.5474,48400.0
2015-03-27 13:30:00,42.98,43.01,42.93,42.96,82500.0,23.542,23.5584,23.5146,23.531,82500.0
2015-03-27 14:00:00,42.97,43.0,42.95,42.98,54100.0,23.5365,23.5529,23.5255,23.542,54100.0
2015-03-27 14:30:00,42.98,42.99,42.94,42.98,71300.0,23.542,23.5474,23.52,23.542,71300.0
2015-03-27 15:00:00,42.99,43.05,42.98,43.05,105800.0,23.5474,23.5803,23.542,23.5803,105800.0
2015-03-27 15:30:00,43.05,43.12,43.04,43.12,321300.0,23.5803,23.6186,23.5748,23.6186,321300.0
2015-03-30 09:30:00,43.14,43.22,43.09,43.12,210700.0,23.6296,23.6734,23.6022,23.6186,210700.0
2015-03-30 10:00:00,43.13,43.21,43.09,43.2,183200.0,23.6241,23.6679,23.6022,23.6625,183200.0
2015-03-30 10:30:00,43.21,43.27,43.18,43.2,129800.0,23.6679,23.7008,23.6515,23.6625,129800.0
2015-03-30 11:00:00,43.2,43.22,43.12,43.16,98300.0,23.6625,23.6734,23.6186,23.6405,98300.0
2015-03-30 11:30:00,43.15,43.19,43.13,43.18,140300.0,23.6351,23.657,23.6241,23.6515,140300.0
2015-03-30 12:00:00,43.18,43.24,43.16,43.19,61700.0,23.6515,23.6844,23.6405,23.657,61700.0
2015-03-30 12:30:00,43.2,43.23,43.19,43.22,23900.0,23.6625,23.6789,23.657,23.6734,23900.0
2015-03-30 13:00:00,43.21,43.31,43.21,43.3,113100.0,23.6679,23.7227,23.6679,23.7172,113100.0
2015-03-30 13:30:00,43.3,43.31,43.21,43.25,62700.0,23.7172,23.7227,23.6679,23.6898,62700.0
2015-03-30 14:00:00,43.25,43.32,43.24,43.31,120300.0,23.6898,23.7282,23.6844,23.7227,120300.0
2015-03-30 14:30:00,43.32,43.35,43.31,43.32,49700.0,23.7282,23.7446,23.7227,23.7282,49700.0
2015-03-30 15:00:00,43.32,43.33,43.17,43.2,389800.0,23.7282,23.7337,23.646,23.6625,389800.0
2015-03-30 15:30:00,43.2,43.22,43.17,43.18,238100.0,23.6625,23.6734,23.646,23.6515,238100.0
2015-03-31 09:30:00,42.51,42.64,42.5,42.57,355800.0,23.2845,23.3557,23.279,23.3174,355800.0
2015-03-31 10:00:00,42.57,42.74,42.55,42.67,71900.0,23.3174,23.4105,23.3064,23.3722,71900.0
2015-03-31 10:30:00,42.68,42.81,42.67,42.7,50600.0,23.3776,23.4488,23.3722,23.3886,50600.0
2015-03-31 11:00:00,42.7,42.74,42.63,42.66,196900.0,23.3886,23.4105,23.3502,23.3667,196900.0
2015-03-31 11:30:00,42.65,42.7,42.57,42.62,143700.0,23.3612,23.3886,23.3174,23.3448,143700.0
2015-03-31 12:00:00,42.61,42.64,42.56,42.58,69000.0,23.3393,23.3557,23.3119,23.3229,69000.0
2015-03-31 12:30:00,42.58,42.58,42.52,42.54,79200.0,23.3229,23.3229,23.29,23.3009,79200.0
2015-03-31 13:00:00,42.54,42.57,42.52,42.56,58200.0,23.3009,23.3174,23.29,23.3119,58200.0
2015-03-31 13:30:00,42.56,42.57,42.5,42.51,87700.0,23.3119,23.3174,23.279,23.2845,87700.0
2015-03-31 14:00:00,42.51,42.6,42.51,42.58,77300.0,23.2845,23.3338,23.2845,23.3229,77300.0
2015-03-31 14:30:00,42.58,42.65,42.57,42.64,73800.0,23.3229,23.3612,23.3174,23.3557,73800.0
2015-03-31 15:00:00,42.64,42.64,42.51,42.55,168600.0,23.3557,23.3557,23.2845,23.3064,168600.0
2015-03-31 15:30:00,42.55,42.62,42.52,42.58,329500.0,23.3064,23.3448,23.29,23.3229,329500.0
2015-04-01 09:30:00,42.89,43.0,42.7,42.72,504500.0,23.4927,23.5529,23.3886,23.3995,504500.0
2015-04-01 10:00:00,42.74,42.93,42.72,42.9,149500.0,23.4105,23.5146,23.3995,23.4981,149500.0
2015-04-01 10:30:00,42.91,43.0,42.86,42.88,249400.0,23.5036,23.5529,23.4762,23.4872,249400.0
2015-04-01 11:00:00,42.91,42.96,42.85,42.88,122300.0,23.5036,23.531,23.4707,23.4872,122300.0
2015-04-01 11:30:00,42.88,43.0,42.86,42.93,193700.0,23.4872,23.5529,23.4762,23.5146,193700.0
2015-04-01 12:00:00,42.94,42.94,42.89,42.94,80400.0,23.52,23.52,23.4927,23.52,80400.0
2015-04-01 12:30:00,42.93,42.94,42.87,42.89,85600.0,23.5146,23.52,23.4817,23.4927,85600.0
2015-04-01 13:00:00,42.89,42.91,42.85,42.86,42100.0,23.4927,23.5036,23.4707,23.4762,42100.0
2015-04-01 13:30:00,42.88,42.93,42.84,42.88,58000.0,23.4872,23.5146,23.4653,23.4872,58000.0
2015-04-01 14:00:00,42.89,42.91,42.82,42.83,111500.0,23.4927,23.5036,23.4543,23.4598,111500.0
2015-04-01 14:30:00,42.83,42.9,42.81,42.88,74400.0,23.4598,23.4981,23.4488,23.4872,74400.0
2015-04-01 15:00:00,42.88,42.89,42.82,42.85,101200.0,23.4872,23.4927,23.4543,23.4707,101200.0
2015-04-01 15:30:00,42.85,42.93,42.84,42.93,159000.0,23.4707,23.5146,23.4653,23.5146,159000.0
2015-04-02 09:30:00,43.08,43.22,43.03,43.2,202700.0,23.5967,23.6734,23.5693,23.6625,202700.0
2015-04-02 10:00:00,43.2,43.23,43.15,43.17,66200.0,23.6625,23.6789,23.6351,23.646,66200.0
2015-04-02 10:30:00,43.16,43.21,43.12,43.17,45600.0,23.6405,23.6679,23.6186,23.646,45600.0
2015-04-02 11:00:00,43.17,43.23,43.12,43.13,64000.0,23.646,23.6789,23.6186,23.6241,64000.0
2015-04-02 11:30:00,43.16,43.22,43.14,43.16,77100.0,23.6405,23.6734,23.6296,23.6405,77100.0
2015-04-02 12:00:00,43.15,43.19,43.11,43.18,50900.0,23.6351,23.657,23.6132,23.6515,50900.0
2015-04-02 12:30:00,43.19,43.23,43.19,43.21,28400.0,23.657,23.6789,23.657,23.6679,28400.0
2015-04-02 13:00:00,43.2,43.23,43.17,43.18,51300.0,23.6625,23.6789,23.646,23.6515,51300.0
2015-04-02 13:30:00,43.18,43.21,43.15,43.19,30300.0,23.6515,23.6679,23.6351,23.657,30300.0
2015-04-02 14:00:00,43.19,43.2,43.16,43.18,76900.0,23.657,23.6625,23.6405,23.6515,76900.0
2015-04-02 14:30:00,43.17,43.18,43.09,43.11,112000.0,23.646,23.6515,23.6022,23.6132,112000.0
2015-04-02 15:00:00,43.1,43.13,43.07,43.09,131300.0,23.6077,23.6241,23.5913,23.6022,131300.0
2015-04-02 15:30:00,43.09,43.18,43.07,43.14,200100.0,23.6022,23.6515,23.5913,23.6296,200100.0
2015-04-06 09:30:00,43.22,43.3,43.17,43.29,96900.0,23.6734,23.7172,23.646,23.7118,96900.0
2015-04-06 10:00:00,43.29,43.45,43.29,43.44,54000.0,23.7118,23.7994,23.7118,23.7939,54000.0
2015-04-06 10:30:00,43.45,43.56,43.45,43.55,70200.0,23.7994,23.8596,23.7994,23.8542,70200.0
2015-04-06 11:00:00,43.55,43.6,43.54,43.6,42500.0,23.8542,23.8816,23.8487,23.8816,42500.0
2015-04-06 11:30:00,43.61,43.65,43.58,43.59,43200.0,23.887,23.9089,23.8706,23.8761,43200.0
2015-04-06 12:00:00,43.59,43.8,43.56,43.76,190700.0,23.8761,23.9911,23.8596,23.9692,190700.0
2015-04-06 12:30:00,43.76,43.77,43.74,43.75,44700.0,23.9692,23.9747,23.9582,23.9637,44700.0
2015-04-06 13:00:00,43.75,43.78,43.74,43.77,54100.0,23.9637,23.9801,23.9582,23.9747,54100.0
2015-04-06 13:30:00,43.77,43.78,43.68,43.7,110000.0,23.9747,23.9801,23.9254,23.9363,110000.0
2015-04-06 14:00:00,43.7,43.71,43.67,43.67,91200.0,23.9363,23.9418,23.9199,23.9199,91200.0
2015-04-06 14:30:00,43.67,43.69,43.67,43.68,39000.0,23.9199,23.9309,23.9199,23.9254,39000.0
2015-04-06 15:00:00,43.68,43.68,43.52,43.52,119800.0,23.9254,23.9254,23.8377,23.8377,119800.0
2015-04-06 15:30:00,43.53,43.56,43.49,43.52,158500.0,23.8432,23.8596,23.8213,23.8377,158500.0
2015-04-07 09:30:00,43.56,43.66,43.52,43.63,175300.0,23.8596,23.9144,23.8377,23.898,175300.0
2015-04-07 10:00:00,43.63,43.73,43.59,43.68,68900.0,23.898,23.9528,23.8761,23.9254,68900.0
2015-04-07 10:30:00,43.68,43.73,43.61,43.61,148100.0,23.9254,23.9528,23.887,23.887,148100.0
2015-04-07 11:00:00,43.62,43.63,43.46,43.53,159400.0,23.8925,23.898,23.8049,23.8432,159400.0
2015-04-07 11:30:00,43.54,43.68,43.54,43.68,89200.0,23.8487,23.9254,23.8487,23.9254,89200.0
2015-04-07 12:00:00,43.67,43.69,43.66,43.67,103500.0,23.9199,23.9309,23.9144,23.9199,103500.0
2015-04-07 12:30:00,43.67,43.69,43.66,43.68,33000.0,23.9199,23.9309,23.9144,23.9254,33000.0
2015-04-07 13:00:00,43.68,43.72,43.67,43.7,36500.0,23.9254,23.9473,23.9199,23.9363,36500.0
2015-04-07 13:30:00,43.7,43.7,43.62,43.64,54800.0,23.9363,23.9363,23.8925,23.9035,54800.0
2015-04-07 14:00:00,43.64,43.67,43.57,43.62,80500.0,23.9035,23.9199,23.8651,23.8925,80500.0
2015-04-07 14:30:00,43.62,43.63,43.56,43.57,69100.0,23.8925,23.898,23.8596,23.8651,69100.0
2015-04-07 15:00:00,43.58,43.59,43.53,43.56,58700.0,23.8706,23.8761,23.8432,23.8596,58700.0
2015-04-07 15:30:00,43.56,43.57,43.48,43.5,331700.0,23.8596,23.8651,23.8158,23.8268,331700.0
2015-04-08 09:30:00,44.08,44.14,43.99,44.03,522800.0,24.1445,24.1773,24.0952,24.1171,522800.0
2015-04-08 10:00:00,44.04,44.04,43.93,43.97,319400.0,24.1226,24.1226,24.0623,24.0842,319400.0
2015-04-08 10:30:00,43.97,43.98,43.76,43.79,138900.0,24.0842,24.0897,23.9692,23.9856,138900.0
2015-04-08 11:00:00,43.79,43.89,43.76,43.82,155800.0,23.9856,24.0404,23.9692,24.0021,155800.0
2015-04-08 11:30:00,43.82,43.85,43.75,43.78,354100.0,24.0021,24.0185,23.9637,23.9801,354100.0
2015-04-08 12:00:00,43.77,43.81,43.75,43.76,298100.0,23.9747,23.9966,23.9637,23.9692,298100.0
2015-04-08 12:30:00,43.75,43.77,43.7,43.71,63000.0,23.9637,23.9747,23.9363,23.9418,63000.0
2015-04-08 13:00:00,43.71,43.73,43.63,43.64,86000.0,23.9418,23.9528,23.898,23.9035,86000.0
2015-04-08 13:30:00,43.65,43.69,43.61,43.69,52300.0,23.9089,23.9309,23.887,23.9309,52300.0
2015-04-08 14:00:00,43.7,43.75,43.51,43.7,189900.0,23.9363,23.9637,23.8323,23.9363,189900.0
2015-04-08 14:30:00,43.69,43.7,43.6,43.68,79400.0,23.9309,23.9363,23.8816,23.9254,79400.0
2015-04-08 15:00:00,43.68,43.73,43.66,43.73,122600.0,23.9254,23.9528,23.9144,23.9528,122600.0
2015-04-08 15:30:00,43.73,43.79,43.7,43.78,269100.0,23.9528,23.9856,23.9363,23.9801,269100.0
2015-04-09 09:30:00,44.41,44.48,44.35,44.37,365700.0,24.3252,24.3636,24.2924,24.3033,365700.0
2015-04-09 10:00:00,44.37,44.51,44.35,44.5,183900.0,24.3033,24.38,24.2924,24.3745,183900.0
2015-04-09 10:30:00,44.5,44.52,44.43,44.48,198800.0,24.3745,24.3855,24.3362,24.3636,198800.0
2015-04-09 11:00:00,44.47,44.54,44.42,44.53,200700.0,24.3581,24.3964,24.3307,24.391,200700.0
2015-04-09 11:30:00,44.53,44.63,44.43,44.46,203300.0,24.391,24.4457,24.3362,24.3526,203300.0
2015-04-09 12:00:00,44.46,44.51,44.43,44.5,98800.0,24.3526,24.38,24.3362,24.3745,98800.0
2015-04-09 12:30:00,44.5,44.5,44.46,44.49,45400.0,24.3745,24.3745,24.3526,24.369,45400.0
2015-04-09 13:00:00,44.49,44.51,44.46,44.5,69800.0,24.369,24.38,24.3526,24.3745,69800.0
2015-04-09 13:30:00,44.5,44.5,44.43,44.43,69400.0,24.3745,24.3745,24.3362,24.3362,69400.0
2015-04-09 14:00:00,44.43,44.45,44.39,44.4,77200.0,24.3362,24.3471,24.3143,24.3197,77200.0
2015-04-09 14:30:00,44.4,44.49,44.39,44.49,87700.0,24.3197,24.369,24.3143,24.369,87700.0
2015-04-09 15:00:00,44.49,44.56,44.47,44.56,191900.0,24.369,24.4074,24.3581,24.4074,191900.0
2015-04-09 15:30:00,44.55,44.56,44.49,44.54,261700.0,24.4019,24.4074,24.369,24.3964,261700.0
2015-04-10 09:30:00,44.69,44.77,44.64,44.66,474200.0,24.4786,24.5224,24.4512,24.4622,474200.0
2015-04-10 10:00:00,44.66,44.8,44.61,44.61,300900.0,24.4622,24.5388,24.4348,24.4348,300900.0
2015-04-10 10:30:00,44.61,44.72,44.58,44.65,233300.0,24.4348,24.495,24.4183,24.4567,233300.0
2015-04-10 11:00:00,44.65,44.78,44.61,44.73,129500.0,24.4567,24.5279,24.4348,24.5005,129500.0
2015-04-10 11:30:00,44.74,44.78,44.66,44.67,102400.0,24.506,24.5279,24.4622,24.4676,102400.0
2015-04-10 12:00:00,44.66,44.67,44.56,44.56,147100.0,24.4622,24.4676,24.4074,24.4074,147100.0
2015-04-10 12:30:00,44.56,44.63,44.55,44.61,92000.0,24.4074,24.4457,24.4019,24.4348,92000.0
2015-04-10 13:00:00,44.62,44.65,44.6,44.61,40800.0,24.4403,24.4567,24.4293,24.4348,40800.0
2015-04-10 13:30:00,44.6,44.64,44.6,44.64,39900.0,24.4293,24.4512,24.4293,24.4512,39900.0
2015-04-10 14:00:00,44.63,44.67,44.63,44.64,73500.0,24.4457,24.4676,24.4457,24.4512,73500.0
2015-04-10 14:30:00,44.64,44.68,44.63,44.65,58900.0,24.4512,24.4731,24.4457,24.4567,58900.0
2015-04-10 15:00:00,44.64,44.67,44.62,44.64,76900.0,24.4512,24.4676,24.4403,24.4512,76900.0
2015-04-10 15:30:00,44.63,44.7,44.62,44.7,198700.0,24.4457,24.4841,24.4403,24.4841,198700.0
2015-04-13 09:30:00,45.32,45.41,45.22,45.39,584200.0,24.8237,24.873,24.7689,24.862,584200.0
2015-04-13 10:00:00,45.39,45.39,45.25,45.32,288200.0,24.862,24.862,24.7853,24.8237,288200.0
2015-04-13 10:30:00,45.33,45.35,45.13,45.13,248200.0,24.8291,24.8401,24.7196,24.7196,248200.0
2015-04-13 11:00:00,45.14,45.27,45.13,45.24,500500.0,24.7251,24.7963,24.7196,24.7799,500500.0
2015-04-13 11:30:00,45.24,45.26,45.13,45.17,252000.0,24.7799,24.7908,24.7196,24.7415,252000.0
2015-04-13 12:00:00,45.17,45.23,45.17,45.19,183900.0,24.7415,24.7744,24.7415,24.7525,183900.0
2015-04-13 12:30:00,45.2,45.24,45.19,45.22,103100.0,24.7579,24.7799,24.7525,24.7689,103100.0
2015-04-13 13:00:00,45.21,45.22,45.13,45.14,122000.0,24.7634,24.7689,24.7196,24.7251,122000.0
2015-04-13 13:30:00,45.13,45.17,45.11,45.16,128700.0,24.7196,24.7415,24.7086,24.736,128700.0
2015-04-13 14:00:00,45.16,45.19,45.13,45.16,125200.0,24.736,24.7525,24.7196,24.736,125200.0
2015-04-13 14:30:00,45.16,45.16,45.07,45.14,177100.0,24.736,24.736,24.6867,24.7251,177100.0
2015-04-13 15:00:00,45.14,45.2,45.13,45.16,160000.0,24.7251,24.7579,24.7196,24.736,160000.0
2015-04-13 15:30:00,45.16,45.3,45.16,45.27,470200.0,24.736,24.8127,24.736,24.7963,470200.0
2015-04-14 09:30:00,45.5,45.57,45.43,45.53,681000.0,24.9223,24.9606,24.8839,24.9387,681000.0
2015-04-14 10:00:00,45.53,45.66,45.49,45.65,532900.0,24.9387,25.0099,24.9168,25.0044,532900.0
2015-04-14 10:30:00,45.65,45.66,45.4,45.45,261000.0,25.0044,25.0099,24.8675,24.8949,261000.0
2015-04-14 11:00:00,45.46,45.56,45.45,45.48,160700.0,24.9004,24.9551,24.8949,24.9113,160700.0
2015-04-14 11:30:00,45.49,45.52,45.47,45.51,88500.0,24.9168,24.9332,24.9058,24.9277,88500.0
2015-04-14 12:00:00,45.51,45.54,45.46,45.51,62600.0,24.9277,24.9442,24.9004,24.9277,62600.0
2015-04-14 12:30:00,45.51,45.56,45.46,45.54,87400.0,24.9277,24.9551,24.9004,24.9442,87400.0
2015-04-14 13:00:00,45.54,45.6,45.53,45.6,83100.0,24.9442,24.977,24.9387,24.977,83100.0
2015-04-14 13:30:00,45.6,45.6,45.57,45.6,49400.0,24.977,24.977,24.9606,24.977,49400.0
2015-04-14 14:00:00,45.6,45.6,45.57,45.58,65300.0,24.977,24.977,24.9606,24.9661,65300.0
2015-04-14 14:30:00,45.59,45.63,45.54,45.63,130400.0,24.9716,24.9935,24.9442,24.9935,130400.0
2015-04-14 15:00:00,45.63,45.69,45.6,45.6,80600.0,24.9935,25.0263,24.977,24.977,80600.0
2015-04-14 15:30:00,45.61,45.64,45.59,45.63,206300.0,24.9825,24.9989,24.9716,24.9935,206300.0
2015-04-15 09:30:00,45.53,45.66,45.53,45.56,241300.0,24.9387,25.0099,24.9387,24.9551,241300.0
2015-04-15 10:00:00,45.56,45.61,45.52,45.53,114200.0,24.9551,24.9825,24.9332,24.9387,114200.0
2015-04-15 10:30:00,45.53,45.57,45.48,45.53,102000.0,24.9387,24.9606,24.9113,24.9387,102000.0
2015-04-15 11:00:00,45.54,45.68,45.53,45.68,123400.0,24.9442,25.0209,24.9387,25.0209,123400.0
2015-04-15 11:30:00,45.68,45.73,45.64,45.67,75700.0,25.0209,25.0482,24.9989,25.0154,75700.0
2015-04-15 12:00:00,45.68,45.72,45.66,45.69,71300.0,25.0209,25.0428,25.0099,25.0263,71300.0
2015-04-15 12:30:00,45.69,45.77,45.64,45.77,112800.0,25.0263,25.0702,24.9989,25.0702,112800.0
2015-04-15 13:00:00,45.76,45.9,45.75,45.9,92700.0,25.0647,25.1414,25.0592,25.1414,92700.0
2015-04-15 13:30:00,45.89,45.92,45.8,45.82,102700.0,25.1359,25.1523,25.0866,25.0975,102700.0
2015-04-15 14:00:00,45.82,45.91,45.82,45.86,80400.0,25.0975,25.1468,25.0975,25.1195,80400.0
2015-04-15 14:30:00,45.86,45.9,45.84,45.88,60500.0,25.1195,25.1414,25.1085,25.1304,60500.0
2015-04-15 15:00:00,45.88,45.91,45.86,45.91,84700.0,25.1304,25.1468,25.1195,25.1468,84700.0
2015-04-15 15:30:00,45.91,45.91,45.86,45.89,195200.0,25.1468,25.1468,25.1195,25.1359,195200.0
2015-04-16 09:30:00,45.44,45.51,45.38,45.38,327800.0,24.8894,24.9277,24.8565,24.8565,327800.0
2015-04-16 10:00:00,45.38,45.44,45.23,45.23,247000.0,24.8565,24.8894,24.7744,24.7744,247000.0
2015-04-16 10:30:00,45.23,45.32,45.21,45.31,150400.0,24.7744,24.8237,24.7634,24.8182,150400.0
2015-04-16 11:00:00,45.31,45.36,45.3,45.34,197400.0,24.8182,24.8456,24.8127,24.8346,197400.0
2015-04-16 11:30:00,45.33,45.34,45.22,45.29,170900.0,24.8291,24.8346,24.7689,24.8072,170900.0
2015-04-16 12:00:00,45.3,45.4,45.3,45.37,74000.0,24.8127,24.8675,24.8127,24.8511,74000.0
2015-04-16 12:30:00,45.36,45.41,45.35,45.36,32800.0,24.8456,24.873,24.8401,24.8456,32800.0
2015-04-16 13:00:00,45.36,45.42,45.34,45.38,93700.0,24.8456,24.8784,24.8346,24.8565,93700.0
2015-04-16 13:30:00,45.38,45.44,45.36,45.43,88100.0,24.8565,24.8894,24.8456,24.8839,88100.0
2015-04-16 14:00:00,45.44,45.45,45.4,45.44,95900.0,24.8894,24.8949,24.8675,24.8894,95900.0
2015-04-16 14:30:00,45.43,45.51,45.43,45.5,190200.0,24.8839,24.9277,24.8839,24.9223,190200.0
2015-04-16 15:00:00,45.5,45.52,45.43,45.43,138800.0,24.9223,24.9332,24.8839,24.8839,138800.0
2015-04-16 15:30:00,45.43,45.47,45.41,45.42,136200.0,24.8839,24.9058,24.873,24.8784,136200.0
2015-04-17 09:30:00,44.86,44.95,44.77,44.77,236800.0,24.5717,24.621,24.5224,24.5224,236800.0
2015-04-17 10:00:00,44.78,44.94,44.75,44.81,148000.0,24.5279,24.6155,24.5115,24.5443,148000.0
2015-04-17 10:30:00,44.81,44.93,44.78,44.8,117800.0,24.5443,24.6101,24.5279,24.5388,117800.0
2015-04-17 11:00:00,44.81,44.86,44.77,44.83,97100.0,24.5443,24.5717,24.5224,24.5553,97100.0
2015-04-17 11:30:00,44.83,44.93,44.79,44.92,80300.0,24.5553,24.6101,24.5334,24.6046,80300.0
2015-04-17 12:00:00,44.92,44.94,44.85,44.89,54100.0,24.6046,24.6155,24.5662,24.5881,54100.0
2015-04-17 12:30:00,44.88,44.94,44.88,44.93,76300.0,24.5827,24.6155,24.5827,24.6101,76300.0
2015-04-17 13:00:00,44.93,44.99,44.91,44.95,35900.0,24.6101,24.6429,24.5991,24.621,35900.0
2015-04-17 13:30:00,44.94,44.95,44.85,44.87,55800.0,24.6155,24.621,24.5662,24.5772,55800.0
2015-04-17 14:00:00,44.87,44.88,44.81,44.81,116100.0,24.5772,24.5827,24.5443,24.5443,116100.0
2015-04-17 14:30:00,44.82,44.89,44.8,44.83,75300.0,24.5498,24.5881,24.5388,24.5553,75300.0
2015-04-17 15:00:00,44.82,44.85,44.81,44.82,105500.0,24.5498,24.5662,24.5443,24.5498,105500.0
2015-04-17 15:30:00,44.81,44.9,44.81,44.87,305200.0,24.5443,24.5936,24.5443,24.5772,305200.0
2015-04-20 09:30:00,45.55,45.58,45.45,45.54,338300.0,24.9497,24.9661,24.8949,24.9442,338300.0
2015-04-20 10:00:00,45.55,45.56,45.5,45.54,133300.0,24.9497,24.9551,24.9223,24.9442,133300.0
2015-04-20 10:30:00,45.55,45.66,45.55,45.64,104700.0,24.9497,25.0099,24.9497,24.9989,104700.0
2015-04-20 11:00:00,45.65,45.77,45.64,45.74,185800.0,25.0044,25.0702,24.9989,25.0537,185800.0
2015-04-20 11:30:00,45.74,45.76,45.59,45.64,134800.0,25.0537,25.0647,24.9716,24.9989,134800.0
2015-04-20 12:00:00,45.64,45.68,45.59,45.66,113300.0,24.9989,25.0209,24.9716,25.0099,113300.0
2015-04-20 12:30:00,45.66,45.66,45.55,45.58,119000.0,25.0099,25.0099,24.9497,24.9661,119000.0
2015-04-20 13:00:00,45.57,45.6,45.56,45.58,69800.0,24.9606,24.977,24.9551,24.9661,69800.0
2015-04-20 13:30:00,45.59,45.62,45.57,45.57,87900.0,24.9716,24.988,24.9606,24.9606,87900.0
2015-04-20 14:00:00,45.57,45.6,45.56,45.57,64000.0,24.9606,24.977,24.9551,24.9606,64000.0
2015-04-20 14:30:00,45.57,45.57,45.5,45.54,84300.0,24.9606,24.9606,24.9223,24.9442,84300.0
2015-04-20 15:00:00,45.54,45.59,45.52,45.57,120000.0,24.9442,24.9716,24.9332,24.9606,120000.0
2015-04-20 15:30:00,45.56,45.58,45.52,45.53,277300.0,24.9551,24.9661,24.9332,24.9387,277300.0
2015-04-21 09:30:00,45.69,45.72,45.61,45.67,332100.0,25.0263,25.0428,24.9825,25.0154,332100.0
2015-04-21 10:00:00,45.67,45.8,45.65,45.78,156500.0,25.0154,25.0866,25.0044,25.0756,156500.0
2015-04-21 10:30:00,45.78,45.85,45.77,45.85,112800.0,25.0756,25.114,25.0702,25.114,112800.0
2015-04-21 11:00:00,45.84,45.93,45.83,45.87,215400.0,25.1085,25.1578,25.103,25.1249,215400.0
2015-04-21 11:30:00,45.87,45.89,45.67,45.68,88200.0,25.1249,25.1359,25.0154,25.0209,88200.0
2015-04-21 12:00:00,45.69,45.73,45.67,45.7,73800.0,25.0263,25.0482,25.0154,25.0318,73800.0
2015-04-21 12:30:00,45.7,45.74,45.69,45.72,48600.0,25.0318,25.0537,25.0263,25.0428,48600.0
2015-04-21 13:00:00,45.73,45.74,45.66,45.69,69500.0,25.0482,25.0537,25.0099,25.0263,69500.0
2015-04-21 13:30:00,45.69,45.7,45.62,45.62,70600.0,25.0263,25.0318,24.988,24.988,70600.0
2015-04-21 14:00:00,45.62,45.63,45.57,45.62,67400.0,24.988,24.9935,24.9606,24.988,67400.0
2015-04-21 14:30:00,45.62,45.64,45.57,45.6,83400.0,24.988,24.9989,24.9606,24.977,83400.0
2015-04-21 15:00:00,45.6,45.63,45.58,45.6,102600.0,24.977,24.9935,24.9661,24.977,102600.0
2015-04-21 15:30:00,45.61,45.64,45.58,45.61,208600.0,24.9825,24.9989,24.9661,24.9825,208600.0
2015-04-22 09:30:00,45.62,45.63,45.37,45.44,196900.0,24.988,24.9935,24.8511,24.8894,196900.0
2015-04-22 10:00:00,45.44,45.44,45.26,45.4,133000.0,24.8894,24.8894,24.7908,24.8675,133000.0
2015-04-22 10:30:00,45.4,45.61,45.4,45.61,248800.0,24.8675,24.9825,24.8675,24.9825,248800.0
2015-04-22 11:00:00,45.61,45.65,45.56,45.58,182500.0,24.9825,25.0044,24.9551,24.9661,182500.0
2015-04-22 11:30:00,45.59,45.62,45.54,45.58,100000.0,24.9716,24.988,24.9442,24.9661,100000.0
2015-04-22 12:00:00,45.59,45.59,45.52,45.54,44100.0,24.9716,24.9716,24.9332,24.9442,44100.0
2015-04-22 12:30:00,45.55,45.64,45.52,45.63,140000.0,24.9497,24.9989,24.9332,24.9935,140000.0
2015-04-22 13:00:00,45.62,45.62,45.59,45.61,23900.0,24.988,24.988,24.9716,24.9825,23900.0
2015-04-22 13:30:00,45.6,45.63,45.59,45.59,27200.0,24.977,24.9935,24.9716,24.9716,27200.0
2015-04-22 14:00:00,45.6,45.63,45.59,45.6,50400.0,24.977,24.9935,24.9716,24.977,50400.0
2015-04-22 14:30:00,45.6,45.64,45.6,45.61,44100.0,24.977,24.9989,24.977,24.9825,44100.0
2015-04-22 15:00:00,45.61,45.61,45.57,45.58,66600.0,24.9825,24.9825,24.9606,24.9661,66600.0
2015-04-22 15:30:00,45.58,45.6,45.54,45.6,259900.0,24.9661,24.977,24.9442,24.977,259900.0
2015-04-23 09:30:00,45.8,45.91,45.75,45.87,393800.0,25.0866,25.1468,25.0592,25.1249,393800.0
2015-04-23 10:00:00,45.87,45.99,45.86,45.96,125600.0,25.1249,25.1907,25.1195,25.1742,125600.0
2015-04-23 10:30:00,45.96,46.12,45.95,46.03,174600.0,25.1742,25.2619,25.1687,25.2126,174600.0
2015-04-23 11:00:00,46.04,46.09,46.01,46.06,81700.0,25.218,25.2454,25.2016,25.229,81700.0
2015-04-23 11:30:00,46.06,46.12,46.0,46.06,122000.0,25.229,25.2619,25.1961,25.229,122000.0
2015-04-23 12:00:00,46.05,46.14,46.03,46.13,126800.0,25.2235,25.2728,25.2126,25.2673,126800.0
2015-04-23 12:30:00,46.14,46.17,46.11,46.15,158300.0,25.2728,25.2893,25.2564,25.2783,158300.0
2015-04-23 13:00:00,46.15,46.18,46.1,46.13,181900.0,25.2783,25.2947,25.2509,25.2673,181900.0
2015-04-23 13:30:00,46.13,46.16,46.11,46.16,62100.0,25.2673,25.2838,25.2564,25.2838,62100.0
2015-04-23 14:00:00,46.15,46.18,46.15,46.16,43000.0,25.2783,25.2947,25.2783,25.2838,43000.0
2015-04-23 14:30:00,46.16,46.17,46.13,46.16,91200.0,25.2838,25.2893,25.2673,25.2838,91200.0
2015-04-23 15:00:00,46.16,46.17,46.12,46.14,65000.0,25.2838,25.2893,25.2619,25.2728,65000.0
2015-04-23 15:30:00,46.14,46.14,46.09,46.12,252400.0,25.2728,25.2728,25.2454,25.2619,252400.0
2015-04-24 09:30:00,47.74,47.74,47.52,47.56,693600.0,26.1492,26.1492,26.0287,26.0506,693600.0
2015-04-24 10:00:00,47.57,47.7,47.51,47.62,494300.0,26.0561,26.1273,26.0232,26.0835,494300.0
2015-04-24 10:30:00,47.63,47.76,47.63,47.74,251000.0,26.089,26.1602,26.089,26.1492,251000.0
2015-04-24 11:00:00,47.74,47.84,47.72,47.78,264100.0,26.1492,26.204,26.1383,26.1711,264100.0
2015-04-24 11:30:00,47.78,47.78,47.58,47.65,134200.0,26.1711,26.1711,26.0616,26.0999,134200.0
2015-04-24 12:00:00,47.65,47.69,47.63,47.64,65800.0,26.0999,26.1218,26.089,26.0944,65800.0
2015-04-24 12:30:00,47.64,47.7,47.58,47.6,79200.0,26.0944,26.1273,26.0616,26.0725,79200.0
2015-04-24 13:00:00,47.6,47.62,47.58,47.61,60500.0,26.0725,26.0835,26.0616,26.078,60500.0
2015-04-24 13:30:00,47.6,47.61,47.58,47.59,71600.0,26.0725,26.078,26.0616,26.067,71600.0
2015-04-24 14:00:00,47.59,47.6,47.56,47.59,89800.0,26.067,26.0725,26.0506,26.067,89800.0
2015-04-24 14:30:00,47.59,47.6,47.48,47.49,86700.0,26.067,26.0725,26.0068,26.0123,86700.0
2015-04-24 15:00:00,47.49,47.54,47.46,47.53,94700.0,26.0123,26.0397,25.9958,26.0342,94700.0
2015-04-24 15:30:00,47.54,47.74,47.53,47.72,435600.0,26.0397,26.1492,26.0342,26.1383,435600.0
2015-04-27 09:30:00,49.29,49.46,49.15,49.45,822200.0,26.9982,27.0913,26.9215,27.0858,822200.0
2015-04-27 10:00:00,49.45,49.52,49.4,49.42,377700.0,27.0858,27.1242,27.0585,27.0694,377700.0
2015-04-27 10:30:00,49.41,49.42,49.27,49.4,343500.0,27.0639,27.0694,26.9873,27.0585,343500.0
2015-04-27 11:00:00,49.4,49.43,49.23,49.36,365500.0,27.0585,27.0749,26.9653,27.0365,365500.0
2015-04-27 11:30:00,49.37,49.45,49.33,49.42,225700.0,27.042,27.0858,27.0201,27.0694,225700.0
2015-04-27 12:00:00,49.41,49.42,49.32,49.34,108300.0,27.0639,27.0694,27.0146,27.0256,108300.0
2015-04-27 12:30:00,49.34,49.36,49.27,49.31,109000.0,27.0256,27.0365,26.9873,27.0092,109000.0
2015-04-27 13:00:00,49.3,49.32,49.27,49.31,112700.0,27.0037,27.0146,26.9873,27.0092,112700.0
2015-04-27 13:30:00,49.32,49.34,49.27,49.32,123200.0,27.0146,27.0256,26.9873,27.0146,123200.0
2015-04-27 14:00:00,49.31,49.31,49.25,49.27,142500.0,27.0092,27.0092,26.9763,26.9873,142500.0
2015-04-27 14:30:00,49.27,49.42,49.25,49.39,257000.0,26.9873,27.0694,26.9763,27.053,257000.0
2015-04-27 15:00:00,49.39,49.45,49.37,49.41,154800.0,27.053,27.0858,27.042,27.0639,154800.0
2015-04-27 15:30:00,49.41,49.48,49.38,49.45,512200.0,27.0639,27.1023,27.0475,27.0858,512200.0
2015-04-28 09:30:00,49.2,49.22,49.04,49.14,467700.0,26.9489,26.9599,26.8613,26.916,467700.0
2015-04-28 10:00:00,49.14,49.31,49.13,49.26,219200.0,26.916,27.0092,26.9106,26.9818,219200.0
2015-04-28 10:30:00,49.27,49.31,49.21,49.28,167000.0,26.9873,27.0092,26.9544,26.9927,167000.0
2015-04-28 11:00:00,49.27,49.41,49.27,49.36,199100.0,26.9873,27.0639,26.9873,27.0365,199100.0
2015-04-28 11:30:00,49.36,49.55,49.34,49.55,248600.0,27.0365,27.1406,27.0256,27.1406,248600.0
2015-04-28 12:00:00,49.55,49.56,49.45,49.45,124000.0,27.1406,27.1461,27.0858,27.0858,124000.0
2015-04-28 12:30:00,49.46,49.5,49.41,49.46,74200.0,27.0913,27.1132,27.0639,27.0913,74200.0
2015-04-28 13:00:00,49.45,49.49,49.44,49.46,71400.0,27.0858,27.1078,27.0804,27.0913,71400.0
2015-04-28 13:30:00,49.45,49.5,49.44,49.47,66600.0,27.0858,27.1132,27.0804,27.0968,66600.0
2015-04-28 14:00:00,49.46,49.49,49.42,49.47,47300.0,27.0913,27.1078,27.0694,27.0968,47300.0
2015-04-28 14:30:00,49.48,49.51,49.45,49.51,50300.0,27.1023,27.1187,27.0858,27.1187,50300.0
2015-04-28 15:00:00,49.51,49.53,49.5,49.51,84600.0,27.1187,27.1297,27.1132,27.1187,84600.0
2015-04-28 15:30:00,49.51,49.59,49.5,49.57,213400.0,27.1187,27.1625,27.1132,27.1516,213400.0
2015-04-29 09:30:00,50.14,50.25,50.03,50.04,440400.0,27.4638,27.524,27.4035,27.409,440400.0
2015-04-29 10:00:00,50.04,50.1,49.93,50.07,379700.0,27.409,27.4419,27.3488,27.4254,379700.0
2015-04-29 10:30:00,50.08,50.16,50.07,50.11,271600.0,27.4309,27.4747,27.4254,27.4474,271600.0
2015-04-29 11:00:00,50.11,50.26,49.91,49.92,275000.0,27.4474,27.5295,27.3378,27.3433,275000.0
2015-04-29 11:30:00,49.93,49.97,49.8,49.87,158000.0,27.3488,27.3707,27.2776,27.3159,158000.0
2015-04-29 12:00:00,49.87,49.91,49.81,49.82,111000.0,27.3159,27.3378,27.283,27.2885,111000.0
2015-04-29 12:30:00,49.82,49.95,49.79,49.94,101900.0,27.2885,27.3597,27.2721,27.3542,101900.0
2015-04-29 13:00:00,49.93,50.04,49.91,49.95,175600.0,27.3488,27.409,27.3378,27.3597,175600.0
2015-04-29 13:30:00,49.95,50.13,49.93,50.08,170300.0,27.3597,27.4583,27.3488,27.4309,170300.0
2015-04-29 14:00:00,50.07,50.19,49.97,50.18,259400.0,27.4254,27.4912,27.3707,27.4857,259400.0
2015-04-29 14:30:00,50.18,50.25,50.09,50.12,116900.0,27.4857,27.524,27.4364,27.4528,116900.0
2015-04-29 15:00:00,50.12,50.19,50.06,50.13,170100.0,27.4528,27.4912,27.42,27.4583,170100.0
2015-04-29 15:30:00,50.12,50.24,50.11,50.18,306800.0,27.4528,27.5186,27.4474,27.4857,306800.0
2015-04-30 09:30:00,49.66,49.76,49.56,49.63,373900.0,27.2009,27.2556,27.1461,27.1844,373900.0
2015-04-30 10:00:00,49.61,49.67,49.5,49.59,602800.0,27.1735,27.2063,27.1132,27.1625,602800.0
2015-04-30 10:30:00,49.6,49.83,49.49,49.8,293400.0,27.168,27.294,27.1078,27.2776,293400.0
2015-04-30 11:00:00,49.81,49.95,49.79,49.88,249800.0,27.283,27.3597,27.2721,27.3214,249800.0
2015-04-30 11:30:00,49.88,49.91,49.71,49.71,223300.0,27.3214,27.3378,27.2283,27.2283,223300.0
2015-04-30 12:00:00,49.7,49.77,49.68,49.76,58000.0,27.2228,27.2611,27.2118,27.2556,58000.0
2015-04-30 12:30:00,49.75,49.75,49.59,49.63,93400.0,27.2502,27.2502,27.1625,27.1844,93400.0
2015-04-30 13:00:00,49.64,49.66,49.62,49.64,32800.0,27.1899,27.2009,27.179,27.1899,32800.0
2015-04-30 13:30:00,49.64,49.7,49.62,49.67,70000.0,27.1899,27.2228,27.179,27.2063,70000.0
2015-04-30 14:00:00,49.67,49.72,49.64,49.65,93500.0,27.2063,27.2337,27.1899,27.1954,93500.0
2015-04-30 14:30:00,49.65,49.68,49.6,49.65,145800.0,27.1954,27.2118,27.168,27.1954,145800.0
2015-04-30 15:00:00,49.66,49.66,49.57,49.65,161200.0,27.2009,27.2009,27.1516,27.1954,161200.0
2015-04-30 15:30:00,49.64,49.71,49.61,49.62,342800.0,27.1899,27.2283,27.1735,27.179,342800.0
2015-05-01 09:30:00,49.13,49.24,48.89,48.93,322300.0,26.9106,26.9708,26.7791,26.801,322300.0
2015-05-01 10:00:00,48.93,49.01,48.84,49.0,266700.0,26.801,26.8448,26.7517,26.8394,266700.0
2015-05-01 10:30:00,49.0,49.12,49.0,49.04,180800.0,26.8394,26.9051,26.8394,26.8613,180800.0
2015-05-01 11:00:00,49.05,49.06,48.92,48.96,195300.0,26.8667,26.8722,26.7955,26.8175,195300.0
2015-05-01 11:30:00,48.97,48.99,48.89,48.94,104200.0,26.8229,26.8339,26.7791,26.8065,104200.0
2015-05-01 12:00:00,48.93,48.98,48.87,48.98,80600.0,26.801,26.8284,26.7682,26.8284,80600.0
2015-05-01 12:30:00,48.99,49.02,48.94,48.95,56400.0,26.8339,26.8503,26.8065,26.812,56400.0
2015-05-01 13:00:00,48.95,49.05,48.95,49.05,101300.0,26.812,26.8667,26.812,26.8667,101300.0
2015-05-01 13:30:00,49.05,49.1,49.01,49.08,88900.0,26.8667,26.8941,26.8448,26.8832,88900.0
2015-05-01 14:00:00,49.08,49.15,49.08,49.15,54000.0,26.8832,26.9215,26.8832,26.9215,54000.0
2015-05-01 14:30:00,49.15,49.16,49.12,49.14,44400.0,26.9215,26.927,26.9051,26.916,44400.0
2015-05-01 15:00:00,49.15,49.17,49.12,49.13,81400.0,26.9215,26.9325,26.9051,26.9106,81400.0
2015-05-01 15:30:00,49.14,49.25,49.14,49.24,247100.0,26.916,26.9763,26.916,26.9708,247100.0
2015-05-04 09:30:00,49.07,49.13,48.95,49.13,209900.0,26.8777,26.9106,26.812,26.9106,209900.0
2015-05-04 10:00:00,49.12,49.12,49.04,49.1,119100.0,26.9051,26.9051,26.8613,26.8941,119100.0
2015-05-04 10:30:00,49.1,49.2,49.09,49.17,109100.0,26.8941,26.9489,26.8887,26.9325,109100.0
2015-05-04 11:00:00,49.17,49.18,49.14,49.15,86000.0,26.9325,26.938,26.916,26.9215,86000.0
2015-05-04 11:30:00,49.15,49.15,49.01,49.06,144700.0,26.9215,26.9215,26.8448,26.8722,144700.0
2015-05-04 12:00:00,49.07,49.09,49.03,49.03,118300.0,26.8777,26.8887,26.8558,26.8558,118300.0
2015-05-04 12:30:00,49.04,49.09,49.02,49.04,90400.0,26.8613,26.8887,26.8503,26.8613,90400.0
2015-05-04 13:00:00,49.04,49.05,48.98,49.03,114900.0,26.8613,26.8667,26.8284,26.8558,114900.0
2015-05-04 13:30:00,49.03,49.05,49.0,49.03,131100.0,26.8558,26.8667,26.8394,26.8558,131100.0
2015-05-04 14:00:00,49.04,49.1,49.01,49.1,65400.0,26.8613,26.8941,26.8448,26.8941,65400.0
2015-05-04 14:30:00,49.1,49.13,49.08,49.09,103800.0,26.8941,26.9106,26.8832,26.8887,103800.0
2015-05-04 15:00:00,49.08,49.11,49.06,49.11,106300.0,26.8832,26.8996,26.8722,26.8996,106300.0
2015-05-04 15:30:00,49.11,49.13,49.07,49.08,411600.0,26.8996,26.9106,26.8777,26.8832,411600.0
2015-05-05 09:30:00,48.17,48.22,48.07,48.12,455800.0,26.3847,26.4121,26.33,26.3573,455800.0
2015-05-05 10:00:00,48.12,48.14,47.9,47.9,322300.0,26.3573,26.3683,26.2368,26.2368,322300.0
2015-05-05 10:30:00,47.89,47.91,47.7,47.71,271000.0,26.2314,26.2423,26.1273,26.1328,271000.0
2015-05-05 11:00:00,47.72,47.72,47.56,47.66,253000.0,26.1383,26.1383,26.0506,26.1054,253000.0
2015-05-05 11:30:00,47.66,47.67,47.57,47.65,229300.0,26.1054,26.1109,26.0561,26.0999,229300.0
2015-05-05 12:00:00,47.66,47.77,47.65,47.77,96300.0,26.1054,26.1656,26.0999,26.1656,96300.0
2015-05-05 12:30:00,47.77,47.78,47.72,47.73,91500.0,26.1656,26.1711,26.1383,26.1437,91500.0
2015-05-05 13:00:00,47.73,47.75,47.65,47.7,93100.0,26.1437,26.1547,26.0999,26.1273,93100.0
2015-05-05 13:30:00,47.69,47.74,47.68,47.72,68400.0,26.1218,26.1492,26.1163,26.1383,68400.0
2015-05-05 14:00:00,47.73,47.74,47.59,47.59,115800.0,26.1437,26.1492,26.067,26.067,115800.0
2015-05-05 14:30:00,47.59,47.65,47.56,47.61,125000.0,26.067,26.0999,26.0506,26.078,125000.0
2015-05-05 15:00:00,47.6,47.63,47.52,47.6,173700.0,26.0725,26.089,26.0287,26.0725,173700.0
2015-05-05 15:30:00,47.61,47.65,47.55,47.57,521200.0,26.078,26.0999,26.0451,26.0561,521200.0
2015-05-06 09:30:00,48.17,48.23,48.03,48.11,219600.0,26.3847,26.4176,26.3081,26.3519,219600.0
2015-05-06 10:00:00,48.12,48.17,48.02,48.15,200100.0,26.3573,26.3847,26.3026,26.3738,200100.0
2015-05-06 10:30:00,48.16,48.33,48.12,48.19,241500.0,26.3793,26.4724,26.3573,26.3957,241500.0
2015-05-06 11:00:00,48.2,48.28,48.11,48.26,195800.0,26.4012,26.445,26.3519,26.434,195800.0
2015-05-06 11:30:00,48.25,48.36,48.2,48.36,122000.0,26.4286,26.4888,26.4012,26.4888,122000.0
2015-05-06 12:00:00,48.36,48.36,48.2,48.23,144700.0,26.4888,26.4888,26.4012,26.4176,144700.0
2015-05-06 12:30:00,48.24,48.26,48.14,48.15,169700.0,26.4231,26.434,26.3683,26.3738,169700.0
2015-05-06 13:00:00,48.16,48.19,48.08,48.15,97000.0,26.3793,26.3957,26.3354,26.3738,97000.0
2015-05-06 13:30:00,48.15,48.16,48.06,48.06,112100.0,26.3738,26.3793,26.3245,26.3245,112100.0
2015-05-06 14:00:00,48.06,48.16,48.06,48.16,110100.0,26.3245,26.3793,26.3245,26.3793,110100.0
2015-05-06 14:30:00,48.16,48.16,48.05,48.08,61300.0,26.3793,26.3793,26.319,26.3354,61300.0
2015-05-06 15:00:00,48.09,48.19,48.08,48.19,153900.0,26.3409,26.3957,26.3354,26.3957,153900.0
2015-05-06 15:30:00,48.18,48.25,48.15,48.25,325900.0,26.3902,26.4286,26.3738,26.4286,325900.0
2015-05-07 09:30:00,48.09,48.12,47.77,47.77,268600.0,26.3409,26.3573,26.1656,26.1656,268600.0
2015-05-07 10:00:00,47.77,47.85,47.64,47.66,171400.0,26.1656,26.2095,26.0944,26.1054,171400.0
2015-05-07 10:30:00,47.66,47.95,47.66,47.9,207000.0,26.1054,26.2642,26.1054,26.2368,207000.0
2015-05-07 11:00:00,47.91,48.2,47.87,48.12,224600.0,26.2423,26.4012,26.2204,26.3573,224600.0
2015-05-07 11:30:00,48.13,48.13,48.02,48.04,92200.0,26.3628,26.3628,26.3026,26.3135,92200.0
2015-05-07 12:00:00,48.03,48.12,48.02,48.07,50000.0,26.3081,26.3573,26.3026,26.33,50000.0
2015-05-07 12:30:00,48.08,48.11,48.05,48.06,40100.0,26.3354,26.3519,26.319,26.3245,40100.0
2015-05-07 13:00:00,48.07,48.09,48.04,48.08,41400.0,26.33,26.3409,26.3135,26.3354,41400.0
2015-05-07 13:30:00,48.09,48.13,48.07,48.1,37300.0,26.3409,26.3628,26.33,26.3464,37300.0
2015-05-07 14:00:00,48.1,48.18,48.08,48.16,61900.0,26.3464,26.3902,26.3354,26.3793,61900.0
2015-05-07 14:30:00,48.17,48.24,48.17,48.19,66200.0,26.3847,26.4231,26.3847,26.3957,66200.0
2015-05-07 15:00:00,48.18,48.19,48.09,48.13,89700.0,26.3902,26.3957,26.3409,26.3628,89700.0
2015-05-07 15:30:00,48.13,48.22,48.09,48.19,189200.0,26.3628,26.4121,26.3409,26.3957,189200.0
2015-05-08 09:30:00,49.32,49.38,49.27,49.27,309100.0,27.0146,27.0475,26.9873,26.9873,309100.0
2015-05-08 10:00:00,49.27,49.3,49.08,49.14,359300.0,26.9873,27.0037,26.8832,26.916,359300.0
2015-05-08 10:30:00,49.15,49.32,49.13,49.32,111300.0,26.9215,27.0146,26.9106,27.0146,111300.0
2015-05-08 11:00:00,49.32,49.46,49.23,49.46,175400.0,27.0146,27.0913,26.9653,27.0913,175400.0
2015-05-08 11:30:00,49.45,49.58,49.44,49.47,211400.0,27.0858,27.1571,27.0804,27.0968,211400.0
2015-05-08 12:00:00,49.47,49.53,49.43,49.46,75000.0,27.0968,27.1297,27.0749,27.0913,75000.0
2015-05-08 12:30:00,49.46,49.5,49.45,49.48,56900.0,27.0913,27.1132,27.0858,27.1023,56900.0
2015-05-08 13:00:00,49.48,49.5,49.46,49.47,61600.0,27.1023,27.1132,27.0913,27.0968,61600.0
2015-05-08 13:30:00,49.48,49.5,49.44,49.46,72000.0,27.1023,27.1132,27.0804,27.0913,72000.0
2015-05-08 14:00:00,49.46,49.47,49.35,49.36,53600.0,27.0913,27.0968,27.0311,27.0365,53600.0
2015-05-08 14:30:00,49.35,49.37,49.31,49.33,45200.0,27.0311,27.042,27.0092,27.0201,45200.0
2015-05-08 15:00:00,49.33,49.4,49.31,49.37,100800.0,27.0201,27.0585,27.0092,27.042,100800.0
2015-05-08 15:30:00,49.37,49.5,49.36,49.47,283300.0,27.042,27.1132,27.0365,27.0968,283300.0
2015-05-11 09:30:00,49.15,49.34,49.15,49.34,302100.0,26.9215,27.0256,26.9215,27.0256,302100.0
2015-05-11 10:00:00,49.34,49.39,49.17,49.2,230800.0,27.0256,27.053,26.9325,26.9489,230800.0
2015-05-11 10:30:00,49.2,49.31,49.16,49.22,127200.0,26.9489,27.0092,26.927,26.9599,127200.0
2015-05-11 11:00:00,49.23,49.27,49.14,49.16,164700.0,26.9653,26.9873,26.916,26.927,164700.0
2015-05-11 11:30:00,49.16,49.28,49.15,49.25,70900.0,26.927,26.9927,26.9215,26.9763,70900.0
2015-05-11 12:00:00,49.25,49.25,49.17,49.21,42200.0,26.9763,26.9763,26.9325,26.9544,42200.0
2015-05-11 12:30:00,49.2,49.23,49.2,49.21,46200.0,26.9489,26.9653,26.9489,26.9544,46200.0
2015-05-11 13:00:00,49.22,49.23,49.11,49.16,126800.0,26.9599,26.9653,26.8996,26.927,126800.0
2015-05-11 13:30:00,49.16,49.19,49.12,49.13,91300.0,26.927,26.9434,26.9051,26.9106,91300.0
2015-05-11 14:00:00,49.13,49.15,49.07,49.09,90200.0,26.9106,26.9215,26.8777,26.8887,90200.0
2015-05-11 14:30:00,49.09,49.11,49.03,49.06,58800.0,26.8887,26.8996,26.8558,26.8722,58800.0
2015-05-11 15:00:00,49.06,49.15,49.05,49.14,133800.0,26.8722,26.9215,26.8667,26.916,133800.0
2015-05-11 15:30:00,49.14,49.15,49.07,49.08,193600.0,26.916,26.9215,26.8777,26.8832,193600.0
2015-05-12 09:30:00,48.45,48.59,48.39,48.47,330600.0,26.5381,26.6148,26.5052,26.5491,330600.0
2015-05-12 10:00:00,48.47,48.49,48.35,48.35,311400.0,26.5491,26.56,26.4833,26.4833,311400.0
2015-05-12 10:30:00,48.34,48.59,48.33,48.53,184900.0,26.4779,26.6148,26.4724,26.5819,184900.0
2015-05-12 11:00:00,48.54,48.67,48.47,48.48,147900.0,26.5874,26.6586,26.5491,26.5545,147900.0
2015-05-12 11:30:00,48.48,48.62,48.46,48.59,64500.0,26.5545,26.6312,26.5436,26.6148,64500.0
2015-05-12 12:00:00,48.59,48.61,48.5,48.58,36900.0,26.6148,26.6257,26.5655,26.6093,36900.0
2015-05-12 12:30:00,48.58,48.63,48.56,48.62,45600.0,26.6093,26.6367,26.5984,26.6312,45600.0
2015-05-12 13:00:00,48.62,48.68,48.61,48.61,43200.0,26.6312,26.6641,26.6257,26.6257,43200.0
2015-05-12 13:30:00,48.62,48.63,48.57,48.58,34400.0,26.6312,26.6367,26.6038,26.6093,34400.0
2015-05-12 14:00:00,48.57,48.61,48.53,48.6,44000.0,26.6038,26.6257,26.5819,26.6203,44000.0
2015-05-12 14:30:00,48.6,48.63,48.52,48.55,82200.0,26.6203,26.6367,26.5764,26.5929,82200.0
2015-05-12 15:00:00,48.54,48.56,48.48,48.48,77900.0,26.5874,26.5984,26.5545,26.5545,77900.0
2015-05-12 15:30:00,48.48,48.51,48.45,48.47,266400.0,26.5545,26.571,26.5381,26.5491,266400.0
2015-05-13 09:30:00,48.22,48.27,48.17,48.18,299800.0,26.4121,26.4395,26.3847,26.3902,299800.0
2015-05-13 10:00:00,48.19,48.28,48.15,48.19,157900.0,26.3957,26.445,26.3738,26.3957,157900.0
2015-05-13 10:30:00,48.19,48.21,48.04,48.06,208800.0,26.3957,26.4066,26.3135,26.3245,208800.0
2015-05-13 11:00:00,48.06,48.25,47.99,48.2,162100.0,26.3245,26.4286,26.2861,26.4012,162100.0
2015-05-13 11:30:00,48.19,48.36,48.18,48.32,122300.0,26.3957,26.4888,26.3902,26.4669,122300.0
2015-05-13 12:00:00,48.32,48.4,48.32,48.33,88400.0,26.4669,26.5107,26.4669,26.4724,88400.0
2015-05-13 12:30:00,48.32,48.34,48.29,48.29,43400.0,26.4669,26.4779,26.4505,26.4505,43400.0
2015-05-13 13:00:00,48.29,48.35,48.28,48.31,38000.0,26.4505,26.4833,26.445,26.4614,38000.0
2015-05-13 13:30:00,48.3,48.34,48.28,48.29,47700.0,26.4559,26.4779,26.445,26.4505,47700.0
2015-05-13 14:00:00,48.3,48.34,48.26,48.3,74600.0,26.4559,26.4779,26.434,26.4559,74600.0
2015-05-13 14:30:00,48.29,48.35,48.27,48.3,65300.0,26.4505,26.4833,26.4395,26.4559,65300.0
2015-05-13 15:00:00,48.3,48.33,48.26,48.27,63300.0,26.4559,26.4724,26.434,26.4395,63300.0
2015-05-13 15:30:00,48.27,48.31,48.26,48.29,187600.0,26.4395,26.4614,26.434,26.4505,187600.0
2015-05-14 09:30:00,48.65,48.66,48.55,48.58,224100.0,26.6477,26.6531,26.5929,26.6093,224100.0
2015-05-14 10:00:00,48.58,48.71,48.52,48.65,111200.0,26.6093,26.6805,26.5764,26.6477,111200.0
2015-05-14 10:30:00,48.66,48.69,48.6,48.64,226400.0,26.6531,26.6696,26.6203,26.6422,226400.0
2015-05-14 11:00:00,48.63,48.65,48.52,48.6,190900.0,26.6367,26.6477,26.5764,26.6203,190900.0
2015-05-14 11:30:00,48.59,48.7,48.58,48.69,122600.0,26.6148,26.675,26.6093,26.6696,122600.0
2015-05-14 12:00:00,48.69,48.7,48.63,48.64,62800.0,26.6696,26.675,26.6367,26.6422,62800.0
2015-05-14 12:30:00,48.64,48.7,48.64,48.68,28100.0,26.6422,26.675,26.6422,26.6641,28100.0
2015-05-14 13:00:00,48.68,48.71,48.65,48.7,30500.0,26.6641,26.6805,26.6477,26.675,30500.0
2015-05-14 13:30:00,48.7,48.71,48.68,48.71,30300.0,26.675,26.6805,26.6641,26.6805,30300.0
2015-05-14 14:00:00,48.7,48.71,48.68,48.7,40100.0,26.675,26.6805,26.6641,26.675,40100.0
2015-05-14 14:30:00,48.7,48.71,48.67,48.69,51200.0,26.675,26.6805,26.6586,26.6696,51200.0
2015-05-14 15:00:00,48.7,48.73,48.68,48.68,155600.0,26.675,26.6915,26.6641,26.6641,155600.0
2015-05-14 15:30:00,48.69,48.69,48.63,48.66,305600.0,26.6696,26.6696,26.6367,26.6531,305600.0
2015-05-15 09:30:00,48.6,48.61,48.49,48.58,324900.0,26.6203,26.6257,26.56,26.6093,324900.0
2015-05-15 10:00:00,48.59,48.66,48.48,48.61,155500.0,26.6148,26.6531,26.5545,26.6257,155500.0
2015-05-15 10:30:00,48.61,48.71,48.6,48.64,78800.0,26.6257,26.6805,26.6203,26.6422,78800.0
2015-05-15 11:00:00,48.64,48.73,48.63,48.71,92300.0,26.6422,26.6915,26.6367,26.6805,92300.0
2015-05-15 11:30:00,48.71,48.72,48.67,48.68,21000.0,26.6805,26.686,26.6586,26.6641,21000.0
2015-05-15 12:00:00,48.68,48.69,48.65,48.66,37500.0,26.6641,26.6696,26.6477,26.6531,37500.0
2015-05-15 12:30:00,48.66,48.7,48.65,48.68,26900.0,26.6531,26.675,26.6477,26.6641,26900.0
2015-05-15 13:00:00,48.68,48.74,48.67,48.73,145600.0,26.6641,26.6969,26.6586,26.6915,145600.0
2015-05-15 13:30:00,48.73,48.74,48.72,48.73,68900.0,26.6915,26.6969,26.686,26.6915,68900.0
2015-05-15 14:00:00,48.73,48.73,48.68,48.71,42900.0,26.6915,26.6915,26.6641,26.6805,42900.0
2015-05-15 14:30:00,48.7,48.75,48.7,48.74,53800.0,26.675,26.7024,26.675,26.6969,53800.0
2015-05-15 15:00:00,48.75,48.77,48.73,48.75,89600.0,26.7024,26.7134,26.6915,26.7024,89600.0
2015-05-15 15:30:00,48.75,48.8,48.75,48.8,221800.0,26.7024,26.7298,26.7024,26.7298,221800.0
2015-05-18 09:30:00,48.49,48.58,48.42,48.56,181000.0,26.56,26.6093,26.5217,26.5984,181000.0
2015-05-18 10:00:00,48.57,48.69,48.48,48.5,170600.0,26.6038,26.6696,26.5545,26.5655,170600.0
2015-05-18 10:30:00,48.51,48.61,48.47,48.61,109800.0,26.571,26.6257,26.5491,26.6257,109800.0
2015-05-18 11:00:00,48.61,48.63,48.41,48.43,230000.0,26.6257,26.6367,26.5162,26.5271,230000.0
2015-05-18 11:30:00,48.44,48.47,48.4,48.46,59900.0,26.5326,26.5491,26.5107,26.5436,59900.0
2015-05-18 12:00:00,48.47,48.48,48.45,48.48,37900.0,26.5491,26.5545,26.5381,26.5545,37900.0
2015-05-18 12:30:00,48.48,48.5,48.47,48.49,30300.0,26.5545,26.5655,26.5491,26.56,30300.0
2015-05-18 13:00:00,48.49,48.5,48.46,48.49,39200.0,26.56,26.5655,26.5436,26.56,39200.0
2015-05-18 13:30:00,48.49,48.51,48.44,48.46,64900.0,26.56,26.571,26.5326,26.5436,64900.0
2015-05-18 14:00:00,48.46,48.48,48.43,48.44,68200.0,26.5436,26.5545,26.5271,26.5326,68200.0
2015-05-18 14:30:00,48.45,48.46,48.42,48.43,62200.0,26.5381,26.5436,26.5217,26.5271,62200.0
2015-05-18 15:00:00,48.42,48.49,48.42,48.46,66200.0,26.5217,26.56,26.5217,26.5436,66200.0
2015-05-18 15:30:00,48.46,48.46,48.42,48.44,128700.0,26.5436,26.5436,26.5217,26.5326,128700.0
2015-05-19 09:30:00,47.7,47.79,47.67,47.72,462800.0,26.1273,26.1766,26.1109,26.1383,462800.0
2015-05-19 10:00:00,47.73,47.82,47.71,47.75,290800.0,26.1437,26.193,26.1328,26.1547,290800.0
2015-05-19 10:30:00,47.74,47.85,47.73,47.77,264600.0,26.1492,26.2095,26.1437,26.1656,264600.0
2015-05-19 11:00:00,47.77,47.77,47.64,47.74,246100.0,26.1656,26.1656,26.0944,26.1492,246100.0
2015-05-19 11:30:00,47.74,47.84,47.74,47.82,101300.0,26.1492,26.204,26.1492,26.193,101300.0
2015-05-19 12:00:00,47.81,47.83,47.79,47.81,53300.0,26.1875,26.1985,26.1766,26.1875,53300.0
2015-05-19 12:30:00,47.82,47.88,47.82,47.85,51300.0,26.193,26.2259,26.193,26.2095,51300.0
2015-05-19 13:00:00,47.85,47.85,47.81,47.82,58600.0,26.2095,26.2095,26.1875,26.193,58600.0
2015-05-19 13:30:00,47.83,47.89,47.81,47.88,149900.0,26.1985,26.2314,26.1875,26.2259,149900.0
2015-05-19 14:00:00,47.89,47.93,47.89,47.93,84800.0,26.2314,26.2533,26.2314,26.2533,84800.0
2015-05-19 14:30:00,47.93,47.93,47.87,47.89,145500.0,26.2533,26.2533,26.2204,26.2314,145500.0
2015-05-19 15:00:00,47.88,47.89,47.83,47.85,124100.0,26.2259,26.2314,26.1985,26.2095,124100.0
2015-05-19 15:30:00,47.85,47.85,47.76,47.84,494100.0,26.2095,26.2095,26.1602,26.204,494100.0
2015-05-20 09:30:00,47.83,47.91,47.76,47.88,223000.0,26.4725,26.5168,26.4337,26.5002,223000.0
2015-05-20 10:00:00,47.87,47.96,47.8,47.95,116800.0,26.4946,26.5444,26.4559,26.5389,116800.0
2015-05-20 10:30:00,47.95,48.02,47.92,48.02,128400.0,26.5389,26.5776,26.5223,26.5776,128400.0
2015-05-20 11:00:00,48.02,48.07,47.91,47.92,127200.0,26.5776,26.6053,26.5168,26.5223,127200.0
2015-05-20 11:30:00,47.93,47.95,47.85,47.91,129200.0,26.5278,26.5389,26.4836,26.5168,129200.0
2015-05-20 12:00:00,47.91,47.93,47.88,47.89,54000.0,26.5168,26.5278,26.5002,26.5057,54000.0
2015-05-20 12:30:00,47.89,47.9,47.86,47.87,34200.0,26.5057,26.5112,26.4891,26.4946,34200.0
2015-05-20 13:00:00,47.87,47.88,47.83,47.83,58800.0,26.4946,26.5002,26.4725,26.4725,58800.0
2015-05-20 13:30:00,47.83,47.85,47.8,47.84,95700.0,26.4725,26.4836,26.4559,26.478,95700.0
2015-05-20 14:00:00,47.84,47.9,47.8,47.89,351300.0,26.478,26.5112,26.4559,26.5057,351300.0
2015-05-20 14:30:00,47.9,47.9,47.81,47.82,100600.0,26.5112,26.5112,26.4614,26.467,100600.0
2015-05-20 15:00:00,47.82,47.86,47.77,47.84,157900.0,26.467,26.4891,26.4393,26.478,157900.0
2015-05-20 15:30:00,47.83,47.85,47.79,47.82,347000.0,26.4725,26.4836,26.4504,26.467,347000.0
2015-05-21 09:30:00,48.11,48.13,47.97,48.01,306200.0,26.6275,26.6385,26.55,26.5721,306200.0
2015-05-21 10:00:00,47.97,48.08,47.96,47.96,248500.0,26.55,26.6109,26.5444,26.5444,248500.0
2015-05-21 10:30:00,47.97,48.09,47.96,48.07,161800.0,26.55,26.6164,26.5444,26.6053,161800.0
2015-05-21 11:00:00,48.07,48.14,48.05,48.09,361800.0,26.6053,26.6441,26.5943,26.6164,361800.0
2015-05-21 11:30:00,48.09,48.18,48.07,48.08,377300.0,26.6164,26.6662,26.6053,26.6109,377300.0
2015-05-21 12:00:00,48.09,48.1,48.07,48.09,50800.0,26.6164,26.6219,26.6053,26.6164,50800.0
2015-05-21 12:30:00,48.09,48.09,48.08,48.09,57600.0,26.6164,26.6164,26.6109,26.6164,57600.0
2015-05-21 13:00:00,48.09,48.09,48.07,48.07,80800.0,26.6164,26.6164,26.6053,26.6053,80800.0
2015-05-21 13:30:00,48.07,48.07,48.01,48.01,86400.0,26.6053,26.6053,26.5721,26.5721,86400.0
2015-05-21 14:00:00,48.02,48.11,48.01,48.11,116500.0,26.5776,26.6275,26.5721,26.6275,116500.0
2015-05-21 14:30:00,48.11,48.11,48.04,48.05,70900.0,26.6275,26.6275,26.5887,26.5943,70900.0
2015-05-21 15:00:00,48.05,48.06,47.98,48.0,204200.0,26.5943,26.5998,26.5555,26.5666,204200.0
2015-05-21 15:30:00,48.0,48.07,47.94,47.96,408000.0,26.5666,26.6053,26.5334,26.5444,408000.0
2015-05-22 09:30:00,48.19,48.23,48.11,48.22,244600.0,26.6717,26.6939,26.6275,26.6883,244600.0
2015-05-22 10:00:00,48.22,48.3,48.21,48.22,141000.0,26.6883,26.7326,26.6828,26.6883,141000.0
2015-05-22 10:30:00,48.22,48.26,48.17,48.25,70400.0,26.6883,26.7105,26.6607,26.7049,70400.0
2015-05-22 11:00:00,48.25,48.26,48.13,48.21,109500.0,26.7049,26.7105,26.6385,26.6828,109500.0
2015-05-22 11:30:00,48.21,48.21,48.07,48.1,118400.0,26.6828,26.6828,26.6053,26.6219,118400.0
2015-05-22 12:00:00,48.1,48.11,48.07,48.11,22700.0,26.6219,26.6275,26.6053,26.6275,22700.0
2015-05-22 12:30:00,48.1,48.14,48.1,48.13,61000.0,26.6219,26.6441,26.6219,26.6385,61000.0
2015-05-22 13:00:00,48.12,48.2,48.1,48.16,83800.0,26.633,26.6773,26.6219,26.6551,83800.0
2015-05-22 13:30:00,48.16,48.18,48.11,48.11,31700.0,26.6551,26.6662,26.6275,26.6275,31700.0
2015-05-22 14:00:00,48.12,48.12,48.1,48.11,37000.0,26.633,26.633,26.6219,26.6275,37000.0
2015-05-22 14:30:00,48.1,48.11,48.08,48.1,79800.0,26.6219,26.6275,26.6109,26.6219,79800.0
2015-05-22 15:00:00,48.1,48.12,48.09,48.11,110200.0,26.6219,26.633,26.6164,26.6275,110200.0
2015-05-22 15:30:00,48.1,48.11,48.08,48.1,347600.0,26.6219,26.6275,26.6109,26.6219,347600.0
2015-05-26 09:30:00,47.79,47.82,47.63,47.68,305100.0,26.4504,26.467,26.3618,26.3895,305100.0
2015-05-26 10:00:00,47.67,47.72,47.53,47.58,96800.0,26.3839,26.4116,26.3064,26.3341,96800.0
2015-05-26 10:30:00,47.57,47.57,47.46,47.5,225100.0,26.3286,26.3286,26.2677,26.2898,225100.0
2015-05-26 11:00:00,47.5,47.55,47.42,47.53,153500.0,26.2898,26.3175,26.2456,26.3064,153500.0
2015-05-26 11:30:00,47.53,47.59,47.44,47.51,137100.0,26.3064,26.3397,26.2566,26.2954,137100.0
2015-05-26 12:00:00,47.52,47.53,47.45,47.47,88400.0,26.3009,26.3064,26.2622,26.2732,88400.0
2015-05-26 12:30:00,47.47,47.48,47.42,47.44,84400.0,26.2732,26.2788,26.2456,26.2566,84400.0
2015-05-26 13:00:00,47.44,47.44,47.37,47.4,63600.0,26.2566,26.2566,26.2179,26.2345,63600.0
2015-05-26 13:30:00,47.41,47.41,47.29,47.3,69100.0,26.24,26.24,26.1736,26.1792,69100.0
2015-05-26 14:00:00,47.31,47.38,47.31,47.33,93300.0,26.1847,26.2234,26.1847,26.1958,93300.0
2015-05-26 14:30:00,47.33,47.35,47.31,47.33,139800.0,26.1958,26.2068,26.1847,26.1958,139800.0
2015-05-26 15:00:00,47.33,47.46,47.32,47.42,191700.0,26.1958,26.2677,26.1902,26.2456,191700.0
2015-05-26 15:30:00,47.42,47.44,47.37,47.42,410200.0,26.2456,26.2566,26.2179,26.2456,410200.0
2015-05-27 09:30:00,47.58,47.91,47.5,47.83,210300.0,26.3341,26.5168,26.2898,26.4725,210300.0
2015-05-27 10:00:00,47.83,48.06,47.78,47.94,280600.0,26.4725,26.5998,26.4448,26.5334,280600.0
2015-05-27 10:30:00,47.93,48.16,47.92,48.14,407600.0,26.5278,26.6551,26.5223,26.6441,407600.0
2015-05-27 11:00:00,48.14,48.19,47.9,47.92,236700.0,26.6441,26.6717,26.5112,26.5223,236700.0
2015-05-27 11:30:00,47.92,47.92,47.77,47.77,345900.0,26.5223,26.5223,26.4393,26.4393,345900.0
2015-05-27 12:00:00,47.78,47.8,47.73,47.75,114400.0,26.4448,26.4559,26.4171,26.4282,114400.0
2015-05-27 12:30:00,47.75,47.75,47.71,47.73,35900.0,26.4282,26.4282,26.4061,26.4171,35900.0
2015-05-27 13:00:00,47.72,47.82,47.72,47.81,57900.0,26.4116,26.467,26.4116,26.4614,57900.0
2015-05-27 13:30:00,47.82,47.86,47.81,47.86,66400.0,26.467,26.4891,26.4614,26.4891,66400.0
2015-05-27 14:00:00,47.86,47.89,47.83,47.85,72400.0,26.4891,26.5057,26.4725,26.4836,72400.0
2015-05-27 14:30:00,47.85,47.86,47.82,47.83,50800.0,26.4836,26.4891,26.467,26.4725,50800.0
2015-05-27 15:00:00,47.83,47.9,47.83,47.84,106800.0,26.4725,26.5112,26.4725,26.478,106800.0
2015-05-27 15:30:00,47.84,47.89,47.81,47.83,261800.0,26.478,26.5057,26.4614,26.4725,261800.0
2015-05-28 09:30:00,47.71,47.77,47.6,47.63,228200.0,26.4061,26.4393,26.3452,26.3618,228200.0
2015-05-28 10:00:00,47.62,47.7,47.5,47.56,129100.0,26.3563,26.4005,26.2898,26.3231,129100.0
2015-05-28 10:30:00,47.55,47.6,47.46,47.57,129800.0,26.3175,26.3452,26.2677,26.3286,129800.0
2015-05-28 11:00:00,47.59,47.63,47.55,47.61,240600.0,26.3397,26.3618,26.3175,26.3507,240600.0
2015-05-28 11:30:00,47.61,47.64,47.51,47.54,122900.0,26.3507,26.3673,26.2954,26.312,122900.0
2015-05-28 12:00:00,47.54,47.58,47.52,47.57,19700.0,26.312,26.3341,26.3009,26.3286,19700.0
2015-05-28 12:30:00,47.58,47.6,47.53,47.58,32800.0,26.3341,26.3452,26.3064,26.3341,32800.0
2015-05-28 13:00:00,47.59,47.64,47.59,47.59,104700.0,26.3397,26.3673,26.3397,26.3397,104700.0
2015-05-28 13:30:00,47.59,47.64,47.59,47.6,37100.0,26.3397,26.3673,26.3397,26.3452,37100.0
2015-05-28 14:00:00,47.6,47.64,47.56,47.62,37800.0,26.3452,26.3673,26.3231,26.3563,37800.0
2015-05-28 14:30:00,47.62,47.64,47.61,47.64,49100.0,26.3563,26.3673,26.3507,26.3673,49100.0
2015-05-28 15:00:00,47.63,47.69,47.63,47.65,86600.0,26.3618,26.395,26.3618,26.3729,86600.0
2015-05-28 15:30:00,47.65,47.72,47.63,47.7,173300.0,26.3729,26.4116,26.3618,26.4005,173300.0
2015-05-29 09:30:00,48.09,48.13,48.04,48.05,212500.0,26.6164,26.6385,26.5887,26.5943,212500.0
2015-05-29 10:00:00,48.04,48.12,47.98,48.04,210900.0,26.5887,26.633,26.5555,26.5887,210900.0
2015-05-29 10:30:00,48.03,48.03,47.71,47.77,139500.0,26.5832,26.5832,26.4061,26.4393,139500.0
2015-05-29 11:00:00,47.76,47.81,47.37,47.38,447300.0,26.4337,26.4614,26.2179,26.2234,447300.0
2015-05-29 11:30:00,47.39,47.62,47.32,47.56,169000.0,26.229,26.3563,26.1902,26.3231,169000.0
2015-05-29 12:00:00,47.57,47.61,47.5,47.54,27400.0,26.3286,26.3507,26.2898,26.312,27400.0
2015-05-29 12:30:00,47.54,47.59,47.54,47.55,26400.0,26.312,26.3397,26.312,26.3175,26400.0
2015-05-29 13:00:00,47.54,47.64,47.54,47.64,44100.0,26.312,26.3673,26.312,26.3673,44100.0
2015-05-29 13:30:00,47.64,47.65,47.55,47.55,38500.0,26.3673,26.3729,26.3175,26.3175,38500.0
2015-05-29 14:00:00,47.55,47.56,47.48,47.51,41900.0,26.3175,26.3231,26.2788,26.2954,41900.0
2015-05-29 14:30:00,47.5,47.53,47.47,47.51,60400.0,26.2898,26.3064,26.2732,26.2954,60400.0
2015-05-29 15:00:00,47.52,47.59,47.51,47.58,48400.0,26.3009,26.3397,26.2954,26.3341,48400.0
2015-05-29 15:30:00,47.57,47.61,47.51,47.52,121700.0,26.3286,26.3507,26.2954,26.3009,121700.0
2015-06-01 09:30:00,47.53,47.57,47.41,47.55,181381.0,26.3064,26.3286,26.24,26.3175,181381.0
2015-06-01 10:00:00,47.55,47.58,47.28,47.34,97040.0,26.3175,26.3341,26.1681,26.2013,97040.0
2015-06-01 10:30:00,47.33,47.45,47.3,47.41,235174.0,26.1958,26.2622,26.1792,26.24,235174.0
2015-06-01 11:00:00,47.41,47.46,47.22,47.28,164715.0,26.24,26.2677,26.1349,26.1681,164715.0
2015-06-01 11:30:00,47.28,47.41,47.28,47.34,106783.0,26.1681,26.24,26.1681,26.2013,106783.0
2015-06-01 12:00:00,47.34,47.39,47.33,47.35,51893.0,26.2013,26.229,26.1958,26.2068,51893.0
2015-06-01 12:30:00,47.36,47.36,47.32,47.35,28811.0,26.2124,26.2124,26.1902,26.2068,28811.0
2015-06-01 13:00:00,47.36,47.41,47.35,47.41,35364.0,26.2124,26.24,26.2068,26.24,35364.0
2015-06-01 13:30:00,47.41,47.44,47.38,47.4,71297.0,26.24,26.2566,26.2234,26.2345,71297.0
2015-06-01 14:00:00,47.4,47.49,47.39,47.49,39806.0,26.2345,26.2843,26.229,26.2843,39806.0
2015-06-01 14:30:00,47.49,47.49,47.41,47.46,30923.0,26.2843,26.2843,26.24,26.2677,30923.0
2015-06-01 15:00:00,47.47,47.47,47.39,47.4,42019.0,26.2732,26.2732,26.229,26.2345,42019.0
2015-06-01 15:30:00,47.4,47.48,47.39,47.48,335714.0,26.2345,26.2788,26.229,26.2788,335714.0
2015-06-02 09:30:00,47.72,47.86,47.65,47.84,310405.0,26.4116,26.4891,26.3729,26.478,310405.0
2015-06-02 10:00:00,47.84,47.93,47.79,47.88,311770.0,26.478,26.5278,26.4504,26.5002,311770.0
2015-06-02 10:30:00,47.88,47.97,47.84,47.91,147287.0,26.5002,26.55,26.478,26.5168,147287.0
2015-06-02 11:00:00,47.9,47.94,47.7,47.74,161333.0,26.5112,26.5334,26.4005,26.4227,161333.0
2015-06-02 11:30:00,47.74,47.88,47.74,47.87,92175.0,26.4227,26.5002,26.4227,26.4946,92175.0
2015-06-02 12:00:00,47.87,47.91,47.81,47.81,83686.0,26.4946,26.5168,26.4614,26.4614,83686.0
2015-06-02 12:30:00,47.81,47.86,47.81,47.84,73915.0,26.4614,26.4891,26.4614,26.478,73915.0
2015-06-02 13:00:00,47.85,47.86,47.81,47.82,80610.0,26.4836,26.4891,26.4614,26.467,80610.0
2015-06-02 13:30:00,47.83,47.87,47.83,47.85,62469.0,26.4725,26.4946,26.4725,26.4836,62469.0
2015-06-02 14:00:00,47.86,47.86,47.8,47.81,58623.0,26.4891,26.4891,26.4559,26.4614,58623.0
2015-06-02 14:30:00,47.81,47.81,47.74,47.79,135701.0,26.4614,26.4614,26.4227,26.4504,135701.0
2015-06-02 15:00:00,47.79,47.8,47.75,47.77,97791.0,26.4504,26.4559,26.4282,26.4393,97791.0
2015-06-02 15:30:00,47.77,47.79,47.75,47.78,178256.0,26.4393,26.4504,26.4282,26.4448,178256.0
2015-06-03 09:30:00,47.76,47.99,47.75,47.93,139920.0,26.4337,26.561,26.4282,26.5278,139920.0
2015-06-03 10:00:00,47.94,48.24,47.9,48.12,209273.0,26.5334,26.6994,26.5112,26.633,209273.0
2015-06-03 10:30:00,48.12,48.14,48.05,48.13,110067.0,26.633,26.6441,26.5943,26.6385,110067.0
2015-06-03 11:00:00,48.13,48.13,47.93,47.94,163241.0,26.6385,26.6385,26.5278,26.5334,163241.0
2015-06-03 11:30:00,47.94,47.97,47.89,47.92,66777.0,26.5334,26.55,26.5057,26.5223,66777.0
2015-06-03 12:00:00,47.91,47.93,47.88,47.91,48203.0,26.5168,26.5278,26.5002,26.5168,48203.0
2015-06-03 12:30:00,47.91,47.97,47.9,47.97,48161.0,26.5168,26.55,26.5112,26.55,48161.0
2015-06-03 13:00:00,47.96,47.98,47.91,47.93,28694.0,26.5444,26.5555,26.5168,26.5278,28694.0
2015-06-03 13:30:00,47.93,47.94,47.89,47.9,22975.0,26.5278,26.5334,26.5057,26.5112,22975.0
2015-06-03 14:00:00,47.91,47.96,47.9,47.94,33537.0,26.5168,26.5444,26.5112,26.5334,33537.0
2015-06-03 14:30:00,47.94,47.94,47.85,47.86,47601.0,26.5334,26.5334,26.4836,26.4891,47601.0
2015-06-03 15:00:00,47.86,47.92,47.85,47.91,35407.0,26.4891,26.5223,26.4836,26.5168,35407.0
2015-06-03 15:30:00,47.91,47.93,47.85,47.88,138829.0,26.5168,26.5278,26.4836,26.5002,138829.0
2015-06-04 09:30:00,47.68,47.82,47.61,47.8,184073.0,26.3895,26.467,26.3507,26.4559,184073.0
2015-06-04 10:00:00,47.78,47.94,47.73,47.76,130463.0,26.4448,26.5334,26.4171,26.4337,130463.0
2015-06-04 10:30:00,47.75,47.75,47.64,47.65,101897.0,26.4282,26.4282,26.3673,26.3729,101897.0
2015-06-04 11:00:00,47.64,47.66,47.5,47.53,184927.0,26.3673,26.3784,26.2898,26.3064,184927.0
2015-06-04 11:30:00,47.54,47.55,47.46,47.51,63115.0,26.312,26.3175,26.2677,26.2954,63115.0
2015-06-04 12:00:00,47.51,47.56,47.5,47.54,41595.0,26.2954,26.3231,26.2898,26.312,41595.0
2015-06-04 12:30:00,47.53,47.59,47.51,47.53,34526.0,26.3064,26.3397,26.2954,26.3064,34526.0
2015-06-04 13:00:00,47.53,47.53,47.37,47.38,67846.0,26.3064,26.3064,26.2179,26.2234,67846.0
2015-06-04 13:30:00,47.38,47.43,47.36,47.38,49772.0,26.2234,26.2511,26.2124,26.2234,49772.0
2015-06-04 14:00:00,47.39,47.5,47.36,47.44,54262.0,26.229,26.2898,26.2124,26.2566,54262.0
2015-06-04 14:30:00,47.45,47.49,47.43,47.48,64726.0,26.2622,26.2843,26.2511,26.2788,64726.0
2015-06-04 15:00:00,47.48,47.49,47.43,47.44,67630.0,26.2788,26.2843,26.2511,26.2566,67630.0
2015-06-04 15:30:00,47.44,47.48,47.4,47.48,193410.0,26.2566,26.2788,26.2345,26.2788,193410.0
2015-06-05 09:30:00,46.81,46.95,46.73,46.93,314023.0,25.908,25.9854,25.8637,25.9744,314023.0
2015-06-05 10:00:00,46.94,47.19,46.94,47.19,120211.0,25.9799,26.1183,25.9799,26.1183,120211.0
2015-06-05 10:30:00,47.19,47.32,47.07,47.14,79806.0,26.1183,26.1902,26.0519,26.0906,79806.0
2015-06-05 11:00:00,47.15,47.28,47.15,47.25,108690.0,26.0961,26.1681,26.0961,26.1515,108690.0
2015-06-05 11:30:00,47.24,47.25,47.11,47.21,91400.0,26.1459,26.1515,26.074,26.1293,91400.0
2015-06-05 12:00:00,47.22,47.23,47.16,47.19,24913.0,26.1349,26.1404,26.1017,26.1183,24913.0
2015-06-05 12:30:00,47.2,47.31,47.17,47.3,46582.0,26.1238,26.1847,26.1072,26.1792,46582.0
2015-06-05 13:00:00,47.31,47.34,47.29,47.33,23416.0,26.1847,26.2013,26.1736,26.1958,23416.0
2015-06-05 13:30:00,47.32,47.34,47.27,47.29,42999.0,26.1902,26.2013,26.1625,26.1736,42999.0
2015-06-05 14:00:00,47.29,47.34,47.28,47.31,33498.0,26.1736,26.2013,26.1681,26.1847,33498.0
2015-06-05 14:30:00,47.31,47.34,47.28,47.3,44729.0,26.1847,26.2013,26.1681,26.1792,44729.0
2015-06-05 15:00:00,47.3,47.32,47.2,47.2,113340.0,26.1792,26.1902,26.1238,26.1238,113340.0
2015-06-05 15:30:00,47.2,47.24,47.16,47.2,161867.0,26.1238,26.1459,26.1017,26.1238,161867.0
2015-06-08 09:30:00,47.5,47.54,47.44,47.51,199928.0,26.2898,26.312,26.2566,26.2954,199928.0
2015-06-08 10:00:00,47.51,47.58,47.48,47.49,141960.0,26.2954,26.3341,26.2788,26.2843,141960.0
2015-06-08 10:30:00,47.49,47.49,47.38,47.47,90927.0,26.2843,26.2843,26.2234,26.2732,90927.0
2015-06-08 11:00:00,47.46,47.49,47.33,47.33,143945.0,26.2677,26.2843,26.1958,26.1958,143945.0
2015-06-08 11:30:00,47.34,47.37,47.28,47.29,59679.0,26.2013,26.2179,26.1681,26.1736,59679.0
2015-06-08 12:00:00,47.29,47.39,47.29,47.38,49107.0,26.1736,26.229,26.1736,26.2234,49107.0
2015-06-08 12:30:00,47.38,47.39,47.33,47.34,28691.0,26.2234,26.229,26.1958,26.2013,28691.0
2015-06-08 13:00:00,47.33,47.41,47.33,47.36,49880.0,26.1958,26.24,26.1958,26.2124,49880.0
2015-06-08 13:30:00,47.36,47.37,47.33,47.36,46910.0,26.2124,26.2179,26.1958,26.2124,46910.0
2015-06-08 14:00:00,47.35,47.38,47.33,47.35,51168.0,26.2068,26.2234,26.1958,26.2068,51168.0
2015-06-08 14:30:00,47.36,47.44,47.35,47.4,121589.0,26.2124,26.2566,26.2068,26.2345,121589.0
2015-06-08 15:00:00,47.41,47.44,47.37,47.41,91837.0,26.24,26.2566,26.2179,26.24,91837.0
2015-06-08 15:30:00,47.42,47.43,47.37,47.38,101306.0,26.2456,26.2511,26.2179,26.2234,101306.0
2015-06-09 09:30:00,47.02,47.07,46.82,46.84,341792.0,26.0242,26.0519,25.9135,25.9246,341792.0
2015-06-09 10:00:00,46.84,46.98,46.81,46.83,252500.0,25.9246,26.002,25.908,25.919,252500.0
2015-06-09 10:30:00,46.83,47.09,46.82,47.06,188368.0,25.919,26.0629,25.9135,26.0463,188368.0
2015-06-09 11:00:00,47.07,47.15,47.03,47.06,212075.0,26.0519,26.0961,26.0297,26.0463,212075.0
2015-06-09 11:30:00,47.07,47.14,47.07,47.11,65743.0,26.0519,26.0906,26.0519,26.074,65743.0
2015-06-09 12:00:00,47.12,47.14,47.1,47.1,36142.0,26.0795,26.0906,26.0685,26.0685,36142.0
2015-06-09 12:30:00,47.1,47.13,47.09,47.13,66335.0,26.0685,26.0851,26.0629,26.0851,66335.0
2015-06-09 13:00:00,47.13,47.14,47.09,47.11,36621.0,26.0851,26.0906,26.0629,26.074,36621.0
2015-06-09 13:30:00,47.11,47.12,47.06,47.08,44034.0,26.074,26.0795,26.0463,26.0574,44034.0
2015-06-09 14:00:00,47.07,47.11,47.07,47.08,33174.0,26.0519,26.074,26.0519,26.0574,33174.0
2015-06-09 14:30:00,47.07,47.11,47.03,47.04,53516.0,26.0519,26.074,26.0297,26.0352,53516.0
2015-06-09 15:00:00,47.04,47.06,46.98,47.0,59825.0,26.0352,26.0463,26.002,26.0131,59825.0
2015-06-09 15:30:00,47.0,47.06,46.98,47.02,248926.0,26.0131,26.0463,26.002,26.0242,248926.0
2015-06-10 09:30:00,47.39,47.48,47.39,47.44,321866.0,26.229,26.2788,26.229,26.2566,321866.0
2015-06-10 10:00:00,47.45,47.5,47.36,47.49,135975.0,26.2622,26.2898,26.2124,26.2843,135975.0
2015-06-10 10:30:00,47.49,47.6,47.44,47.57,166846.0,26.2843,26.3452,26.2566,26.3286,166846.0
2015-06-10 11:00:00,47.59,47.69,47.47,47.55,394979.0,26.3397,26.395,26.2732,26.3175,394979.0
2015-06-10 11:30:00,47.57,47.65,47.56,47.63,134364.0,26.3286,26.3729,26.3231,26.3618,134364.0
2015-06-10 12:00:00,47.62,47.62,47.51,47.52,53801.0,26.3563,26.3563,26.2954,26.3009,53801.0
2015-06-10 12:30:00,47.53,47.62,47.52,47.56,66824.0,26.3064,26.3563,26.3009,26.3231,66824.0
2015-06-10 13:00:00,47.57,47.6,47.56,47.57,61674.0,26.3286,26.3452,26.3231,26.3286,61674.0
2015-06-10 13:30:00,47.57,47.57,47.53,47.57,39534.0,26.3286,26.3286,26.3064,26.3286,39534.0
2015-06-10 14:00:00,47.58,47.61,47.57,47.61,60528.0,26.3341,26.3507,26.3286,26.3507,60528.0
2015-06-10 14:30:00,47.61,47.61,47.57,47.6,54569.0,26.3507,26.3507,26.3286,26.3452,54569.0
2015-06-10 15:00:00,47.6,47.6,47.56,47.59,57497.0,26.3452,26.3452,26.3231,26.3397,57497.0
2015-06-10 15:30:00,47.59,47.6,47.52,47.54,258404.0,26.3397,26.3452,26.3009,26.312,258404.0
2015-06-11 09:30:00,47.36,47.41,47.31,47.37,146088.0,26.2124,26.24,26.1847,26.2179,146088.0
2015-06-11 10:00:00,47.37,47.47,47.36,47.42,118776.0,26.2179,26.2732,26.2124,26.2456,118776.0
2015-06-11 10:30:00,47.42,47.42,47.11,47.18,283982.0,26.2456,26.2456,26.074,26.1127,283982.0
2015-06-11 11:00:00,47.17,47.39,47.16,47.35,105274.0,26.1072,26.229,26.1017,26.2068,105274.0
2015-06-11 11:30:00,47.35,47.42,47.3,47.38,50303.0,26.2068,26.2456,26.1792,26.2234,50303.0
2015-06-11 12:00:00,47.38,47.43,47.38,47.41,61945.0,26.2234,26.2511,26.2234,26.24,61945.0
2015-06-11 12:30:00,47.41,47.47,47.4,47.47,38104.0,26.24,26.2732,26.2345,26.2732,38104.0
2015-06-11 13:00:00,47.47,47.52,47.45,47.51,41387.0,26.2732,26.3009,26.2622,26.2954,41387.0
2015-06-11 13:30:00,47.51,47.52,47.48,47.49,46104.0,26.2954,26.3009,26.2788,26.2843,46104.0
2015-06-11 14:00:00,47.49,47.53,47.48,47.53,37107.0,26.2843,26.3064,26.2788,26.3064,37107.0
2015-06-11 14:30:00,47.53,47.55,47.48,47.49,73795.0,26.3064,26.3175,26.2788,26.2843,73795.0
2015-06-11 15:00:00,47.49,47.52,47.46,47.51,105629.0,26.2843,26.3009,26.2677,26.2954,105629.0
2015-06-11 15:30:00,47.51,47.52,47.43,47.47,163989.0,26.2954,26.3009,26.2511,26.2732,163989.0
2015-06-12 09:30:00,47.23,47.24,47.09,47.19,233075.0,26.1404,26.1459,26.0629,26.1183,233075.0
2015-06-12 10:00:00,47.18,47.32,47.12,47.16,93653.0,26.1127,26.1902,26.0795,26.1017,93653.0
2015-06-12 10:30:00,47.14,47.36,47.06,47.27,124565.0,26.0906,26.2124,26.0463,26.1625,124565.0
2015-06-12 11:00:00,47.25,47.55,47.22,47.35,278542.0,26.1515,26.3175,26.1349,26.2068,278542.0
2015-06-12 11:30:00,47.36,47.39,47.3,47.38,86192.0,26.2124,26.229,26.1792,26.2234,86192.0
2015-06-12 12:00:00,47.38,47.41,47.29,47.41,56030.0,26.2234,26.24,26.1736,26.24,56030.0
2015-06-12 12:30:00,47.42,47.43,47.33,47.34,49715.0,26.2456,26.2511,26.1958,26.2013,49715.0
2015-06-12 13:00:00,47.34,47.43,47.33,47.41,38965.0,26.2013,26.2511,26.1958,26.24,38965.0
2015-06-12 13:30:00,47.41,47.47,47.41,47.46,46632.0,26.24,26.2732,26.24,26.2677,46632.0
2015-06-12 14:00:00,47.47,47.47,47.41,47.42,46966.0,26.2732,26.2732,26.24,26.2456,46966.0
2015-06-12 14:30:00,47.42,47.43,47.39,47.41,46149.0,26.2456,26.2511,26.229,26.24,46149.0
2015-06-12 15:00:00,47.42,47.47,47.4,47.45,96905.0,26.2456,26.2732,26.2345,26.2622,96905.0
2015-06-12 15:30:00,47.46,47.48,47.41,47.45,160841.0,26.2677,26.2788,26.24,26.2622,160841.0
2015-06-15 09:30:00,46.68,46.71,46.57,46.57,357169.0,25.836,25.8526,25.7751,25.7751,357169.0
2015-06-15 10:00:00,46.56,46.64,46.52,46.6,155218.0,25.7696,25.8139,25.7474,25.7917,155218.0
2015-06-15 10:30:00,46.61,46.65,46.58,46.65,105844.0,25.7973,25.8194,25.7807,25.8194,105844.0
2015-06-15 11:00:00,46.65,46.78,46.65,46.68,137088.0,25.8194,25.8913,25.8194,25.836,137088.0
2015-06-15 11:30:00,46.67,46.77,46.67,46.77,87601.0,25.8305,25.8858,25.8305,25.8858,87601.0
2015-06-15 12:00:00,46.77,46.8,46.76,46.78,39171.0,25.8858,25.9024,25.8803,25.8913,39171.0
2015-06-15 12:30:00,46.78,46.81,46.77,46.81,35684.0,25.8913,25.908,25.8858,25.908,35684.0
2015-06-15 13:00:00,46.8,46.83,46.79,46.81,29435.0,25.9024,25.919,25.8969,25.908,29435.0
2015-06-15 13:30:00,46.81,46.83,46.74,46.77,72973.0,25.908,25.919,25.8692,25.8858,72973.0
2015-06-15 14:00:00,46.77,46.8,46.74,46.78,36801.0,25.8858,25.9024,25.8692,25.8913,36801.0
2015-06-15 14:30:00,46.78,46.78,46.71,46.73,56922.0,25.8913,25.8913,25.8526,25.8637,56922.0
2015-06-15 15:00:00,46.73,46.78,46.7,46.78,140141.0,25.8637,25.8913,25.8471,25.8913,140141.0
2015-06-15 15:30:00,46.78,46.8,46.75,46.76,268789.0,25.8913,25.9024,25.8747,25.8803,268789.0
2015-06-16 09:30:00,46.46,46.56,46.44,46.52,272027.0,25.7142,25.7696,25.7032,25.7474,272027.0
2015-06-16 10:00:00,46.52,46.61,46.35,46.48,452682.0,25.7474,25.7973,25.6534,25.7253,452682.0
2015-06-16 10:30:00,46.48,46.49,46.4,46.43,127476.0,25.7253,25.7308,25.681,25.6976,127476.0
2015-06-16 11:00:00,46.43,46.58,46.39,46.52,144337.0,25.6976,25.7807,25.6755,25.7474,144337.0
2015-06-16 11:30:00,46.53,46.56,46.47,46.56,234682.0,25.753,25.7696,25.7198,25.7696,234682.0
2015-06-16 12:00:00,46.56,46.6,46.55,46.58,71736.0,25.7696,25.7917,25.764,25.7807,71736.0
2015-06-16 12:30:00,46.59,46.62,46.58,46.6,53404.0,25.7862,25.8028,25.7807,25.7917,53404.0
2015-06-16 13:00:00,46.6,46.64,46.59,46.64,66092.0,25.7917,25.8139,25.7862,25.8139,66092.0
2015-06-16 13:30:00,46.64,46.67,46.63,46.66,45101.0,25.8139,25.8305,25.8083,25.8249,45101.0
2015-06-16 14:00:00,46.66,46.71,46.65,46.69,67360.0,25.8249,25.8526,25.8194,25.8415,67360.0
2015-06-16 14:30:00,46.7,46.72,46.68,46.71,85617.0,25.8471,25.8581,25.836,25.8526,85617.0
2015-06-16 15:00:00,46.7,46.71,46.66,46.68,116601.0,25.8471,25.8526,25.8249,25.836,116601.0
2015-06-16 15:30:00,46.68,46.71,46.65,46.66,224277.0,25.836,25.8526,25.8194,25.8249,224277.0
2015-06-17 09:30:00,46.62,46.73,46.62,46.7,263158.0,25.8028,25.8637,25.8028,25.8471,263158.0
2015-06-17 10:00:00,46.7,46.71,46.56,46.61,122191.0,25.8471,25.8526,25.7696,25.7973,122191.0
2015-06-17 10:30:00,46.61,46.63,46.51,46.62,118684.0,25.7973,25.8083,25.7419,25.8028,118684.0
2015-06-17 11:00:00,46.62,46.67,46.46,46.46,145117.0,25.8028,25.8305,25.7142,25.7142,145117.0
2015-06-17 11:30:00,46.46,46.55,46.39,46.54,297594.0,25.7142,25.764,25.6755,25.7585,297594.0
2015-06-17 12:00:00,46.54,46.54,46.43,46.5,56941.0,25.7585,25.7585,25.6976,25.7364,56941.0
2015-06-17 12:30:00,46.5,46.51,46.4,46.44,77643.0,25.7364,25.7419,25.681,25.7032,77643.0
2015-06-17 13:00:00,46.43,46.53,46.41,46.52,64034.0,25.6976,25.753,25.6866,25.7474,64034.0
2015-06-17 13:30:00,46.52,46.63,46.52,46.62,108620.0,25.7474,25.8083,25.7474,25.8028,108620.0
2015-06-17 14:00:00,46.6,46.77,46.41,46.64,104663.0,25.7917,25.8858,25.6866,25.8139,104663.0
2015-06-17 14:30:00,46.64,46.85,46.63,46.81,171631.0,25.8139,25.9301,25.8083,25.908,171631.0
2015-06-17 15:00:00,46.82,46.83,46.76,46.77,70653.0,25.9135,25.919,25.8803,25.8858,70653.0
2015-06-17 15:30:00,46.78,46.8,46.66,46.72,218985.0,25.8913,25.9024,25.8249,25.8581,218985.0
2015-06-18 09:30:00,46.63,46.69,46.55,46.65,269201.0,25.8083,25.8415,25.764,25.8194,269201.0
2015-06-18 10:00:00,46.65,46.81,46.53,46.55,144181.0,25.8194,25.908,25.753,25.764,144181.0
2015-06-18 10:30:00,46.57,46.59,46.5,46.59,100563.0,25.7751,25.7862,25.7364,25.7862,100563.0
2015-06-18 11:00:00,46.6,46.74,46.59,46.73,83287.0,25.7917,25.8692,25.7862,25.8637,83287.0
2015-06-18 11:30:00,46.74,46.74,46.66,46.68,109778.0,25.8692,25.8692,25.8249,25.836,109778.0
2015-06-18 12:00:00,46.68,46.8,46.63,46.78,52556.0,25.836,25.9024,25.8083,25.8913,52556.0
2015-06-18 12:30:00,46.78,46.86,46.68,46.69,74976.0,25.8913,25.9356,25.836,25.8415,74976.0
2015-06-18 13:00:00,46.68,46.71,46.56,46.6,48326.0,25.836,25.8526,25.7696,25.7917,48326.0
2015-06-18 13:30:00,46.59,46.64,46.58,46.61,35798.0,25.7862,25.8139,25.7807,25.7973,35798.0
2015-06-18 14:00:00,46.61,46.66,46.6,46.63,33699.0,25.7973,25.8249,25.7917,25.8083,33699.0
2015-06-18 14:30:00,46.63,46.71,46.63,46.69,42440.0,25.8083,25.8526,25.8083,25.8415,42440.0
2015-06-18 15:00:00,46.7,46.79,46.67,46.79,73201.0,25.8471,25.8969,25.8305,25.8969,73201.0
2015-06-18 15:30:00,46.79,46.79,46.68,46.69,185663.0,25.8969,25.8969,25.836,25.8415,185663.0
2015-06-19 09:30:00,46.87,46.91,46.8,46.83,147772.0,25.9412,25.9633,25.9024,25.919,147772.0
2015-06-19 10:00:00,46.82,46.92,46.82,46.89,70941.0,25.9135,25.9688,25.9135,25.9522,70941.0
2015-06-19 10:30:00,46.89,47.08,46.88,47.07,165242.0,25.9522,26.0574,25.9467,26.0519,165242.0
2015-06-19 11:00:00,47.08,47.11,46.81,46.86,244187.0,26.0574,26.074,25.908,25.9356,244187.0
2015-06-19 11:30:00,46.85,46.91,46.84,46.84,65868.0,25.9301,25.9633,25.9246,25.9246,65868.0
2015-06-19 12:00:00,46.85,46.92,46.78,46.86,110387.0,25.9301,25.9688,25.8913,25.9356,110387.0
2015-06-19 12:30:00,46.86,46.93,46.86,46.91,27060.0,25.9356,25.9744,25.9356,25.9633,27060.0
2015-06-19 13:00:00,46.91,46.93,46.89,46.93,28642.0,25.9633,25.9744,25.9522,25.9744,28642.0
2015-06-19 13:30:00,46.92,46.96,46.91,46.92,33912.0,25.9688,25.991,25.9633,25.9688,33912.0
2015-06-19 14:00:00,46.91,46.91,46.84,46.85,62936.0,25.9633,25.9633,25.9246,25.9301,62936.0
2015-06-19 14:30:00,46.84,46.88,46.84,46.85,61749.0,25.9246,25.9467,25.9246,25.9301,61749.0
2015-06-19 15:00:00,46.86,46.87,46.84,46.86,89930.0,25.9356,25.9412,25.9246,25.9356,89930.0
2015-06-19 15:30:00,46.85,46.88,46.75,46.76,294859.0,25.9301,25.9467,25.8747,25.8803,294859.0
2015-06-22 09:30:00,47.42,47.49,47.31,47.47,253758.0,26.2456,26.2843,26.1847,26.2732,253758.0
2015-06-22 10:00:00,47.47,47.48,47.35,47.46,148147.0,26.2732,26.2788,26.2068,26.2677,148147.0
2015-06-22 10:30:00,47.46,47.57,47.43,47.49,137956.0,26.2677,26.3286,26.2511,26.2843,137956.0
2015-06-22 11:00:00,47.5,47.61,47.45,47.54,106779.0,26.2898,26.3507,26.2622,26.312,106779.0
2015-06-22 11:30:00,47.53,47.58,47.49,47.5,85392.0,26.3064,26.3341,26.2843,26.2898,85392.0
2015-06-22 12:00:00,47.49,47.53,47.43,47.45,41489.0,26.2843,26.3064,26.2511,26.2622,41489.0
2015-06-22 12:30:00,47.44,47.54,47.43,47.52,58117.0,26.2566,26.312,26.2511,26.3009,58117.0
2015-06-22 13:00:00,47.52,47.56,47.5,47.5,45177.0,26.3009,26.3231,26.2898,26.2898,45177.0
2015-06-22 13:30:00,47.51,47.52,47.42,47.48,86490.0,26.2954,26.3009,26.2456,26.2788,86490.0
2015-06-22 14:00:00,47.47,47.49,47.45,47.47,57142.0,26.2732,26.2843,26.2622,26.2732,57142.0
2015-06-22 14:30:00,47.47,47.48,47.44,47.44,108619.0,26.2732,26.2788,26.2566,26.2566,108619.0
2015-06-22 15:00:00,47.45,47.45,47.41,47.42,58122.0,26.2622,26.2622,26.24,26.2456,58122.0
2015-06-22 15:30:00,47.42,47.43,47.32,47.33,160809.0,26.2456,26.2511,26.1902,26.1958,160809.0
2015-06-23 09:30:00,47.32,47.38,47.28,47.37,166547.0,26.1902,26.2234,26.1681,26.2179,166547.0
2015-06-23 10:00:00,47.36,47.42,47.33,47.35,186908.0,26.2124,26.2456,26.1958,26.2068,186908.0
2015-06-23 10:30:00,47.34,47.37,47.31,47.31,63066.0,26.2013,26.2179,26.1847,26.1847,63066.0
2015-06-23 11:00:00,47.32,47.34,47.29,47.31,101610.0,26.1902,26.2013,26.1736,26.1847,101610.0
2015-06-23 11:30:00,47.31,47.42,47.3,47.41,96517.0,26.1847,26.2456,26.1792,26.24,96517.0
2015-06-23 12:00:00,47.42,47.42,47.36,47.37,38585.0,26.2456,26.2456,26.2124,26.2179,38585.0
2015-06-23 12:30:00,47.37,47.37,47.3,47.32,28245.0,26.2179,26.2179,26.1792,26.1902,28245.0
2015-06-23 13:00:00,47.31,47.35,47.31,47.33,40022.0,26.1847,26.2068,26.1847,26.1958,40022.0
2015-06-23 13:30:00,47.33,47.35,47.31,47.32,53546.0,26.1958,26.2068,26.1847,26.1902,53546.0
2015-06-23 14:00:00,47.32,47.35,47.32,47.32,33996.0,26.1902,26.2068,26.1902,26.1902,33996.0
2015-06-23 14:30:00,47.32,47.37,47.32,47.36,71315.0,26.1902,26.2179,26.1902,26.2124,71315.0
2015-06-23 15:00:00,47.37,47.4,47.33,47.35,80161.0,26.2179,26.2345,26.1958,26.2068,80161.0
2015-06-23 15:30:00,47.34,47.35,47.3,47.32,122502.0,26.2013,26.2068,26.1792,26.1902,122502.0
2015-06-24 09:30:00,47.26,47.4,47.23,47.36,157127.0,26.157,26.2345,26.1404,26.2124,157127.0
2015-06-24 10:00:00,47.36,47.41,47.28,47.33,102172.0,26.2124,26.24,26.1681,26.1958,102172.0
2015-06-24 10:30:00,47.32,47.34,47.28,47.31,67245.0,26.1902,26.2013,26.1681,26.1847,67245.0
2015-06-24 11:00:00,47.32,47.33,47.24,47.27,61743.0,26.1902,26.1958,26.1459,26.1625,61743.0
2015-06-24 11:30:00,47.28,47.33,47.25,47.25,37604.0,26.1681,26.1958,26.1515,26.1515,37604.0
2015-06-24 12:00:00,47.25,47.28,47.21,47.25,26695.0,26.1515,26.1681,26.1293,26.1515,26695.0
2015-06-24 12:30:00,47.24,47.26,47.21,47.23,18421.0,26.1459,26.157,26.1293,26.1404,18421.0
2015-06-24 13:00:00,47.22,47.27,47.19,47.2,21142.0,26.1349,26.1625,26.1183,26.1238,21142.0
2015-06-24 13:30:00,47.19,47.25,47.19,47.24,27150.0,26.1183,26.1515,26.1183,26.1459,27150.0
2015-06-24 14:00:00,47.25,47.25,47.19,47.21,23480.0,26.1515,26.1515,26.1183,26.1293,23480.0
2015-06-24 14:30:00,47.22,47.27,47.21,47.25,20252.0,26.1349,26.1625,26.1293,26.1515,20252.0
2015-06-24 15:00:00,47.25,47.26,47.21,47.23,52250.0,26.1515,26.157,26.1293,26.1404,52250.0
2015-06-24 15:30:00,47.23,47.24,47.17,47.18,118464.0,26.1404,26.1459,26.1072,26.1127,118464.0
2015-06-25 09:30:00,47.08,47.11,46.87,46.96,183292.0,26.0574,26.074,25.9412,25.991,183292.0
2015-06-25 10:00:00,46.96,46.97,46.9,46.91,69994.0,25.991,25.9965,25.9578,25.9633,69994.0
2015-06-25 10:30:00,46.9,46.9,46.79,46.8,78802.0,25.9578,25.9578,25.8969,25.9024,78802.0
2015-06-25 11:00:00,46.8,46.85,46.78,46.84,90945.0,25.9024,25.9301,25.8913,25.9246,90945.0
2015-06-25 11:30:00,46.84,46.86,46.77,46.8,78417.0,25.9246,25.9356,25.8858,25.9024,78417.0
2015-06-25 12:00:00,46.79,46.8,46.7,46.7,44691.0,25.8969,25.9024,25.8471,25.8471,44691.0
2015-06-25 12:30:00,46.71,46.74,46.68,46.71,48688.0,25.8526,25.8692,25.836,25.8526,48688.0
2015-06-25 13:00:00,46.71,46.77,46.7,46.76,25731.0,25.8526,25.8858,25.8471,25.8803,25731.0
2015-06-25 13:30:00,46.75,46.76,46.7,46.71,24918.0,25.8747,25.8803,25.8471,25.8526,24918.0
2015-06-25 14:00:00,46.71,46.71,46.63,46.66,66335.0,25.8526,25.8526,25.8083,25.8249,66335.0
2015-06-25 14:30:00,46.67,46.7,46.65,46.68,44434.0,25.8305,25.8471,25.8194,25.836,44434.0
2015-06-25 15:00:00,46.68,46.73,46.67,46.7,64996.0,25.836,25.8637,25.8305,25.8471,64996.0
2015-06-25 15:30:00,46.7,46.71,46.66,46.66,166430.0,25.8471,25.8526,25.8249,25.8249,166430.0
2015-06-26 09:30:00,46.45,46.67,46.41,46.62,228825.0,25.7087,25.8305,25.6866,25.8028,228825.0
2015-06-26 10:00:00,46.62,46.7,46.57,46.64,121782.0,25.8028,25.8471,25.7751,25.8139,121782.0
2015-06-26 10:30:00,46.66,46.68,46.45,46.46,137895.0,25.8249,25.836,25.7087,25.7142,137895.0
2015-06-26 11:00:00,46.46,46.56,46.44,46.47,154459.0,25.7142,25.7696,25.7032,25.7198,154459.0
2015-06-26 11:30:00,46.47,46.49,46.41,46.45,101608.0,25.7198,25.7308,25.6866,25.7087,101608.0
2015-06-26 12:00:00,46.44,46.47,46.43,46.45,26593.0,25.7032,25.7198,25.6976,25.7087,26593.0
2015-06-26 12:30:00,46.45,46.46,46.35,46.37,83391.0,25.7087,25.7142,25.6534,25.6644,83391.0
2015-06-26 13:00:00,46.37,46.43,46.33,46.34,83000.0,25.6644,25.6976,25.6423,25.6478,83000.0
2015-06-26 13:30:00,46.34,46.42,46.32,46.39,65017.0,25.6478,25.6921,25.6367,25.6755,65017.0
2015-06-26 14:00:00,46.39,46.41,46.33,46.35,79841.0,25.6755,25.6866,25.6423,25.6534,79841.0
2015-06-26 14:30:00,46.34,46.45,46.34,46.45,67759.0,25.6478,25.7087,25.6478,25.7087,67759.0
2015-06-26 15:00:00,46.44,46.52,46.43,46.5,97151.0,25.7032,25.7474,25.6976,25.7364,97151.0
2015-06-26 15:30:00,46.5,46.52,46.44,46.51,192027.0,25.7364,25.7474,25.7032,25.7419,192027.0
2015-06-29 09:30:00,45.77,45.95,45.72,45.81,250934.0,25.3323,25.432,25.3047,25.3545,250934.0
2015-06-29 10:00:00,45.81,45.96,45.6,45.62,198474.0,25.3545,25.4375,25.2383,25.2493,198474.0
2015-06-29 10:30:00,45.61,45.74,45.58,45.64,210638.0,25.2438,25.3157,25.2272,25.2604,210638.0
2015-06-29 11:00:00,45.63,45.66,45.51,45.59,267865.0,25.2549,25.2715,25.1884,25.2327,267865.0
2015-06-29 11:30:00,45.59,45.61,45.5,45.55,85163.0,25.2327,25.2438,25.1829,25.2106,85163.0
2015-06-29 12:00:00,45.54,45.55,45.39,45.4,102911.0,25.205,25.2106,25.122,25.1276,102911.0
2015-06-29 12:30:00,45.4,45.43,45.32,45.37,74297.0,25.1276,25.1442,25.0833,25.111,74297.0
2015-06-29 13:00:00,45.38,45.38,45.29,45.34,53749.0,25.1165,25.1165,25.0667,25.0943,53749.0
2015-06-29 13:30:00,45.33,45.4,45.32,45.33,64984.0,25.0888,25.1276,25.0833,25.0888,64984.0
2015-06-29 14:00:00,45.33,45.36,45.31,45.33,82592.0,25.0888,25.1054,25.0777,25.0888,82592.0
2015-06-29 14:30:00,45.33,45.38,45.3,45.35,65966.0,25.0888,25.1165,25.0722,25.0999,65966.0
2015-06-29 15:00:00,45.34,45.35,45.28,45.28,167883.0,25.0943,25.0999,25.0611,25.0611,167883.0
2015-06-29 15:30:00,45.27,45.29,45.16,45.17,446284.0,25.0556,25.0667,24.9947,25.0003,446284.0
2015-06-30 09:30:00,45.46,45.49,45.17,45.17,479873.0,25.1608,25.1774,25.0003,25.0003,479873.0
2015-06-30 10:00:00,45.17,45.24,45.03,45.12,169137.0,25.0003,25.039,24.9228,24.9726,169137.0
2015-06-30 10:30:00,45.13,45.13,44.96,45.01,221997.0,24.9781,24.9781,24.884,24.9117,221997.0
2015-06-30 11:00:00,45.02,45.14,44.95,45.01,313538.0,24.9172,24.9837,24.8785,24.9117,313538.0
2015-06-30 11:30:00,45.0,45.01,44.74,44.75,178115.0,24.9062,24.9117,24.7623,24.7678,178115.0
2015-06-30 12:00:00,44.74,44.83,44.65,44.65,88916.0,24.7623,24.8121,24.7125,24.7125,88916.0
2015-06-30 12:30:00,44.66,44.73,44.61,44.72,75745.0,24.718,24.7567,24.6903,24.7512,75745.0
2015-06-30 13:00:00,44.72,44.75,44.67,44.7,174103.0,24.7512,24.7678,24.7235,24.7401,174103.0
2015-06-30 13:30:00,44.7,44.83,44.67,44.82,167185.0,24.7401,24.8121,24.7235,24.8065,167185.0
2015-06-30 14:00:00,44.82,45.0,44.81,44.91,144763.0,24.8065,24.9062,24.801,24.8564,144763.0
2015-06-30 14:30:00,44.91,44.98,44.87,44.89,113126.0,24.8564,24.8951,24.8342,24.8453,113126.0
2015-06-30 15:00:00,44.89,44.92,44.78,44.8,113955.0,24.8453,24.8619,24.7844,24.7955,113955.0
2015-06-30 15:30:00,44.8,44.89,44.79,44.83,213780.0,24.7955,24.8453,24.7899,24.8121,213780.0
2015-07-01 09:30:00,44.52,44.63,44.5,44.55,439333.0,24.6405,24.7014,24.6294,24.6571,439333.0
2015-07-01 10:00:00,44.55,44.59,44.48,44.58,225942.0,24.6571,24.6792,24.6184,24.6737,225942.0
2015-07-01 10:30:00,44.58,44.58,44.43,44.55,187956.0,24.6737,24.6737,24.5907,24.6571,187956.0
2015-07-01 11:00:00,44.55,44.66,44.52,44.59,153869.0,24.6571,24.718,24.6405,24.6792,153869.0
2015-07-01 11:30:00,44.59,44.67,44.57,44.61,108364.0,24.6792,24.7235,24.6682,24.6903,108364.0
2015-07-01 12:00:00,44.61,44.68,44.6,44.64,72992.0,24.6903,24.7291,24.6848,24.7069,72992.0
2015-07-01 12:30:00,44.64,44.65,44.54,44.55,66174.0,24.7069,24.7125,24.6516,24.6571,66174.0
2015-07-01 13:00:00,44.55,44.61,44.54,44.56,101839.0,24.6571,24.6903,24.6516,24.6626,101839.0
2015-07-01 13:30:00,44.56,44.62,44.53,44.53,79065.0,24.6626,24.6959,24.646,24.646,79065.0
2015-07-01 14:00:00,44.54,44.58,44.51,44.55,60476.0,24.6516,24.6737,24.635,24.6571,60476.0
2015-07-01 14:30:00,44.55,44.59,44.54,44.57,69108.0,24.6571,24.6792,24.6516,24.6682,69108.0
2015-07-01 15:00:00,44.56,44.63,44.56,44.61,120148.0,24.6626,24.7014,24.6626,24.6903,120148.0
2015-07-01 15:30:00,44.61,44.69,44.56,44.67,275661.0,24.6903,24.7346,24.6626,24.7235,275661.0
2015-07-02 09:30:00,45.22,45.34,45.16,45.23,379315.0,25.0279,25.0943,24.9947,25.0335,379315.0
2015-07-02 10:00:00,45.23,45.3,45.18,45.21,139549.0,25.0335,25.0722,25.0058,25.0224,139549.0
2015-07-02 10:30:00,45.2,45.28,45.16,45.2,132850.0,25.0169,25.0611,24.9947,25.0169,132850.0
2015-07-02 11:00:00,45.2,45.24,45.13,45.14,163676.0,25.0169,25.039,24.9781,24.9837,163676.0
2015-07-02 11:30:00,45.15,45.17,45.13,45.17,54984.0,24.9892,25.0003,24.9781,25.0003,54984.0
2015-07-02 12:00:00,45.16,45.19,45.11,45.12,36489.0,24.9947,25.0113,24.9671,24.9726,36489.0
2015-07-02 12:30:00,45.13,45.16,45.11,45.14,33046.0,24.9781,24.9947,24.9671,24.9837,33046.0
2015-07-02 13:00:00,45.14,45.17,45.13,45.17,31536.0,24.9837,25.0003,24.9781,25.0003,31536.0
2015-07-02 13:30:00,45.17,45.19,45.13,45.14,39717.0,25.0003,25.0113,24.9781,24.9837,39717.0
2015-07-02 14:00:00,45.14,45.17,45.13,45.16,42074.0,24.9837,25.0003,24.9781,24.9947,42074.0
2015-07-02 14:30:00,45.17,45.21,45.16,45.2,60675.0,25.0003,25.0224,24.9947,25.0169,60675.0
2015-07-02 15:00:00,45.19,45.22,45.17,45.21,54437.0,25.0113,25.0279,25.0003,25.0224,54437.0
2015-07-02 15:30:00,45.22,45.22,45.14,45.17,143676.0,25.0279,25.0279,24.9837,25.0003,143676.0
2015-07-06 09:30:00,44.15,44.16,44.08,44.15,184482.0,24.4357,24.4413,24.397,24.4357,184482.0
2015-07-06 10:00:00,44.16,44.28,44.14,44.28,116043.0,24.4413,24.5077,24.4302,24.5077,116043.0
2015-07-06 10:30:00,44.29,44.51,44.28,44.38,413613.0,24.5132,24.635,24.5077,24.563,413613.0
2015-07-06 11:00:00,44.38,44.42,44.23,44.27,170446.0,24.563,24.5852,24.48,24.5021,170446.0
2015-07-06 11:30:00,44.28,44.33,44.26,44.33,112577.0,24.5077,24.5353,24.4966,24.5353,112577.0
2015-07-06 12:00:00,44.33,44.35,44.31,44.31,47940.0,24.5353,24.5464,24.5243,24.5243,47940.0
2015-07-06 12:30:00,44.32,44.32,44.27,44.32,52969.0,24.5298,24.5298,24.5021,24.5298,52969.0
2015-07-06 13:00:00,44.32,44.35,44.27,44.27,37503.0,24.5298,24.5464,24.5021,24.5021,37503.0
2015-07-06 13:30:00,44.27,44.3,44.25,44.25,46078.0,24.5021,24.5187,24.4911,24.4911,46078.0
2015-07-06 14:00:00,44.25,44.28,44.21,44.22,75270.0,24.4911,24.5077,24.4689,24.4745,75270.0
2015-07-06 14:30:00,44.23,44.24,44.19,44.2,75712.0,24.48,24.4855,24.4579,24.4634,75712.0
2015-07-06 15:00:00,44.19,44.22,44.17,44.19,160883.0,24.4579,24.4745,24.4468,24.4579,160883.0
2015-07-06 15:30:00,44.19,44.27,44.18,44.26,249783.0,24.4579,24.5021,24.4523,24.4966,249783.0
2015-07-07 09:30:00,43.82,43.83,43.66,43.66,257145.0,24.2531,24.2586,24.1645,24.1645,257145.0
2015-07-07 10:00:00,43.66,43.69,43.35,43.35,292845.0,24.1645,24.1811,23.9929,23.9929,292845.0
2015-07-07 10:30:00,43.34,43.36,43.22,43.22,285176.0,23.9874,23.9985,23.921,23.921,285176.0
2015-07-07 11:00:00,43.21,43.22,43.07,43.1,240834.0,23.9155,23.921,23.838,23.8546,240834.0
2015-07-07 11:30:00,43.11,43.25,43.08,43.19,163393.0,23.8601,23.9376,23.8435,23.9044,163393.0
2015-07-07 12:00:00,43.19,43.21,43.15,43.16,138067.0,23.9044,23.9155,23.8822,23.8878,138067.0
2015-07-07 12:30:00,43.16,43.27,43.16,43.26,114774.0,23.8878,23.9487,23.8878,23.9431,114774.0
2015-07-07 13:00:00,43.26,43.39,43.22,43.39,113321.0,23.9431,24.0151,23.921,24.0151,113321.0
2015-07-07 13:30:00,43.39,43.41,43.34,43.38,71335.0,24.0151,24.0262,23.9874,24.0095,71335.0
2015-07-07 14:00:00,43.38,43.41,43.34,43.35,98205.0,24.0095,24.0262,23.9874,23.9929,98205.0
2015-07-07 14:30:00,43.34,43.56,43.34,43.52,217757.0,23.9874,24.1092,23.9874,24.087,217757.0
2015-07-07 15:00:00,43.53,43.72,43.52,43.71,249760.0,24.0926,24.1977,24.087,24.1922,249760.0
2015-07-07 15:30:00,43.71,43.75,43.66,43.7,319186.0,24.1922,24.2143,24.1645,24.1867,319186.0
2015-07-08 09:30:00,42.77,42.85,42.73,42.8,386209.0,23.6719,23.7162,23.6498,23.6885,386209.0
2015-07-08 10:00:00,42.79,42.82,42.69,42.79,158132.0,23.683,23.6996,23.6277,23.683,158132.0
2015-07-08 10:30:00,42.78,42.99,42.7,42.93,152662.0,23.6775,23.7937,23.6332,23.7605,152662.0
2015-07-08 11:00:00,42.94,43.01,42.89,42.97,98510.0,23.766,23.8048,23.7383,23.7826,98510.0
2015-07-08 11:30:00,42.98,42.99,42.84,42.9,115195.0,23.7882,23.7937,23.7107,23.7439,115195.0
2015-07-08 12:00:00,42.9,42.94,42.86,42.89,48106.0,23.7439,23.766,23.7217,23.7383,48106.0
2015-07-08 12:30:00,42.9,42.92,42.84,42.9,94482.0,23.7439,23.755,23.7107,23.7439,94482.0
2015-07-08 13:00:00,42.9,42.9,42.79,42.86,77077.0,23.7439,23.7439,23.683,23.7217,77077.0
2015-07-08 13:30:00,42.86,42.87,42.83,42.86,35915.0,23.7217,23.7273,23.7051,23.7217,35915.0
2015-07-08 14:00:00,42.86,42.93,42.84,42.88,56358.0,23.7217,23.7605,23.7107,23.7328,56358.0
2015-07-08 14:30:00,42.88,42.88,42.72,42.72,69344.0,23.7328,23.7328,23.6443,23.6443,69344.0
2015-07-08 15:00:00,42.73,42.8,42.71,42.71,147456.0,23.6498,23.6885,23.6387,23.6387,147456.0
2015-07-08 15:30:00,42.7,42.76,42.51,42.52,784464.0,23.6332,23.6664,23.528,23.5336,784464.0
2015-07-09 09:30:00,43.63,43.66,43.59,43.63,274188.0,24.1479,24.1645,24.1258,24.1479,274188.0
2015-07-09 10:00:00,43.63,43.66,43.42,43.42,146149.0,24.1479,24.1645,24.0317,24.0317,146149.0
2015-07-09 10:30:00,43.41,43.48,43.39,43.47,97146.0,24.0262,24.0649,24.0151,24.0594,97146.0
2015-07-09 11:00:00,43.48,43.53,43.34,43.34,212597.0,24.0649,24.0926,23.9874,23.9874,212597.0
2015-07-09 11:30:00,43.35,43.38,43.26,43.26,109670.0,23.9929,24.0095,23.9431,23.9431,109670.0
2015-07-09 12:00:00,43.27,43.29,43.15,43.15,66297.0,23.9487,23.9597,23.8822,23.8822,66297.0
2015-07-09 12:30:00,43.15,43.18,43.13,43.16,68837.0,23.8822,23.8989,23.8712,23.8878,68837.0
2015-07-09 13:00:00,43.16,43.16,43.07,43.09,43828.0,23.8878,23.8878,23.838,23.849,43828.0
2015-07-09 13:30:00,43.09,43.13,43.07,43.12,62789.0,23.849,23.8712,23.838,23.8656,62789.0
2015-07-09 14:00:00,43.11,43.13,43.05,43.08,46933.0,23.8601,23.8712,23.8269,23.8435,46933.0
2015-07-09 14:30:00,43.08,43.17,43.05,43.15,88785.0,23.8435,23.8933,23.8269,23.8822,88785.0
2015-07-09 15:00:00,43.14,43.17,43.1,43.1,77198.0,23.8767,23.8933,23.8546,23.8546,77198.0
2015-07-09 15:30:00,43.1,43.13,43.04,43.05,233568.0,23.8546,23.8712,23.8214,23.8269,233568.0
2015-07-10 09:30:00,44.07,44.08,43.84,43.85,376739.0,24.3914,24.397,24.2641,24.2697,376739.0
2015-07-10 10:00:00,43.85,43.9,43.74,43.77,191510.0,24.2697,24.2974,24.2088,24.2254,191510.0
2015-07-10 10:30:00,43.78,43.85,43.78,43.85,217007.0,24.2309,24.2697,24.2309,24.2697,217007.0
2015-07-10 11:00:00,43.85,43.89,43.74,43.76,246796.0,24.2697,24.2918,24.2088,24.2199,246796.0
2015-07-10 11:30:00,43.77,43.98,43.71,43.93,172529.0,24.2254,24.3416,24.1922,24.314,172529.0
2015-07-10 12:00:00,43.93,43.95,43.87,43.87,53528.0,24.314,24.325,24.2807,24.2807,53528.0
2015-07-10 12:30:00,43.88,43.88,43.78,43.8,50020.0,24.2863,24.2863,24.2309,24.242,50020.0
2015-07-10 13:00:00,43.81,43.82,43.77,43.82,67242.0,24.2475,24.2531,24.2254,24.2531,67242.0
2015-07-10 13:30:00,43.82,43.83,43.75,43.79,49062.0,24.2531,24.2586,24.2143,24.2365,49062.0
2015-07-10 14:00:00,43.79,43.86,43.78,43.81,39194.0,24.2365,24.2752,24.2309,24.2475,39194.0
2015-07-10 14:30:00,43.8,43.87,43.8,43.87,53293.0,24.242,24.2807,24.242,24.2807,53293.0
2015-07-10 15:00:00,43.86,43.91,43.83,43.86,70572.0,24.2752,24.3029,24.2586,24.2752,70572.0
2015-07-10 15:30:00,43.86,43.89,43.84,43.86,181239.0,24.2752,24.2918,24.2641,24.2752,181239.0
2015-07-13 09:30:00,44.62,44.67,44.56,44.58,331849.0,24.6959,24.7235,24.6626,24.6737,331849.0
2015-07-13 10:00:00,44.58,44.66,44.55,44.64,97304.0,24.6737,24.718,24.6571,24.7069,97304.0
2015-07-13 10:30:00,44.64,44.67,44.58,44.58,115009.0,24.7069,24.7235,24.6737,24.6737,115009.0
2015-07-13 11:00:00,44.57,44.62,44.53,44.56,125452.0,24.6682,24.6959,24.646,24.6626,125452.0
2015-07-13 11:30:00,44.56,44.66,44.52,44.52,116007.0,24.6626,24.718,24.6405,24.6405,116007.0
2015-07-13 12:00:00,44.52,44.55,44.49,44.49,75284.0,24.6405,24.6571,24.6239,24.6239,75284.0
2015-07-13 12:30:00,44.5,44.51,44.44,44.45,46725.0,24.6294,24.635,24.5962,24.6018,46725.0
2015-07-13 13:00:00,44.45,44.47,44.43,44.45,78387.0,24.6018,24.6128,24.5907,24.6018,78387.0
2015-07-13 13:30:00,44.46,44.46,44.33,44.37,99288.0,24.6073,24.6073,24.5353,24.5575,99288.0
2015-07-13 14:00:00,44.36,44.41,44.36,44.41,40358.0,24.5519,24.5796,24.5519,24.5796,40358.0
2015-07-13 14:30:00,44.4,44.41,44.37,44.4,42245.0,24.5741,24.5796,24.5575,24.5741,42245.0
2015-07-13 15:00:00,44.39,44.43,44.38,44.42,71783.0,24.5686,24.5907,24.563,24.5852,71783.0
2015-07-13 15:30:00,44.43,44.44,44.39,44.43,250596.0,24.5907,24.5962,24.5686,24.5907,250596.0
2015-07-14 09:30:00,44.72,44.72,44.48,44.59,210906.0,24.7512,24.7512,24.6184,24.6792,210906.0
2015-07-14 10:00:00,44.58,44.62,44.55,44.62,65860.0,24.6737,24.6959,24.6571,24.6959,65860.0
2015-07-14 10:30:00,44.61,44.66,44.53,44.55,107625.0,24.6903,24.718,24.646,24.6571,107625.0
2015-07-14 11:00:00,44.56,44.6,44.53,44.54,97452.0,24.6626,24.6848,24.646,24.6516,97452.0
2015-07-14 11:30:00,44.54,44.63,44.54,44.58,70493.0,24.6516,24.7014,24.6516,24.6737,70493.0
2015-07-14 12:00:00,44.58,44.59,44.55,44.56,21212.0,24.6737,24.6792,24.6571,24.6626,21212.0
2015-07-14 12:30:00,44.57,44.57,44.51,44.55,44875.0,24.6682,24.6682,24.635,24.6571,44875.0
2015-07-14 13:00:00,44.55,44.58,44.53,44.58,35713.0,24.6571,24.6737,24.646,24.6737,35713.0
2015-07-14 13:30:00,44.58,44.61,44.55,44.59,45821.0,24.6737,24.6903,24.6571,24.6792,45821.0
2015-07-14 14:00:00,44.6,44.61,44.56,44.57,49119.0,24.6848,24.6903,24.6626,24.6682,49119.0
2015-07-14 14:30:00,44.57,44.58,44.55,44.56,28668.0,24.6682,24.6737,24.6571,24.6626,28668.0
2015-07-14 15:00:00,44.56,44.6,44.56,44.58,55967.0,24.6626,24.6848,24.6626,24.6737,55967.0
2015-07-14 15:30:00,44.59,44.59,44.51,44.53,212760.0,24.6792,24.6792,24.635,24.646,212760.0
2015-07-15 09:30:00,44.69,44.7,44.53,44.56,156260.0,24.7346,24.7401,24.646,24.6626,156260.0
2015-07-15 10:00:00,44.58,44.68,44.56,44.68,78210.0,24.6737,24.7291,24.6626,24.7291,78210.0
2015-07-15 10:30:00,44.67,44.77,44.65,44.76,69874.0,24.7235,24.7789,24.7125,24.7733,69874.0
2015-07-15 11:00:00,44.76,44.78,44.65,44.72,72363.0,24.7733,24.7844,24.7125,24.7512,72363.0
2015-07-15 11:30:00,44.72,44.74,44.66,44.69,30982.0,24.7512,24.7623,24.718,24.7346,30982.0
2015-07-15 12:00:00,44.68,44.74,44.68,44.73,36346.0,24.7291,24.7623,24.7291,24.7567,36346.0
2015-07-15 12:30:00,44.72,44.79,44.71,44.76,94016.0,24.7512,24.7899,24.7457,24.7733,94016.0
2015-07-15 13:00:00,44.76,44.8,44.74,44.75,48529.0,24.7733,24.7955,24.7623,24.7678,48529.0
2015-07-15 13:30:00,44.75,44.75,44.7,44.73,53751.0,24.7678,24.7678,24.7401,24.7567,53751.0
2015-07-15 14:00:00,44.73,44.73,44.68,44.69,40242.0,24.7567,24.7567,24.7291,24.7346,40242.0
2015-07-15 14:30:00,44.68,44.69,44.53,44.54,85276.0,24.7291,24.7346,24.646,24.6516,85276.0
2015-07-15 15:00:00,44.55,44.65,44.54,44.65,79022.0,24.6571,24.7125,24.6516,24.7125,79022.0
2015-07-15 15:30:00,44.65,44.72,44.64,44.7,354677.0,24.7125,24.7512,24.7069,24.7401,354677.0
2015-07-16 09:30:00,45.24,45.33,45.21,45.23,313018.0,25.039,25.0888,25.0224,25.0335,313018.0
2015-07-16 10:00:00,45.24,45.36,45.22,45.36,100205.0,25.039,25.1054,25.0279,25.1054,100205.0
2015-07-16 10:30:00,45.36,45.4,45.32,45.35,165854.0,25.1054,25.1276,25.0833,25.0999,165854.0
2015-07-16 11:00:00,45.35,45.35,45.2,45.3,113233.0,25.0999,25.0999,25.0169,25.0722,113233.0
2015-07-16 11:30:00,45.3,45.31,45.26,45.26,58492.0,25.0722,25.0777,25.0501,25.0501,58492.0
2015-07-16 12:00:00,45.26,45.31,45.26,45.3,46815.0,25.0501,25.0777,25.0501,25.0722,46815.0
2015-07-16 12:30:00,45.31,45.32,45.27,45.28,34546.0,25.0777,25.0833,25.0556,25.0611,34546.0
2015-07-16 13:00:00,45.28,45.29,45.24,45.29,68530.0,25.0611,25.0667,25.039,25.0667,68530.0
2015-07-16 13:30:00,45.28,45.29,45.22,45.22,42640.0,25.0611,25.0667,25.0279,25.0279,42640.0
2015-07-16 14:00:00,45.23,45.29,45.22,45.23,57224.0,25.0335,25.0667,25.0279,25.0335,57224.0
2015-07-16 14:30:00,45.23,45.23,45.2,45.22,41288.0,25.0335,25.0335,25.0169,25.0279,41288.0
2015-07-16 15:00:00,45.22,45.24,45.21,45.22,46287.0,25.0279,25.039,25.0224,25.0279,46287.0
2015-07-16 15:30:00,45.22,45.23,45.19,45.22,166063.0,25.0279,25.0335,25.0113,25.0279,166063.0
2015-07-17 09:30:00,45.25,45.25,45.14,45.19,180591.0,25.0445,25.0445,24.9837,25.0113,180591.0
2015-07-17 10:00:00,45.18,45.32,45.14,45.28,120862.0,25.0058,25.0833,24.9837,25.0611,120862.0
2015-07-17 10:30:00,45.28,45.35,45.26,45.31,93960.0,25.0611,25.0999,25.0501,25.0777,93960.0
2015-07-17 11:00:00,45.31,45.36,45.28,45.32,79952.0,25.0777,25.1054,25.0611,25.0833,79952.0
2015-07-17 11:30:00,45.33,45.34,45.25,45.25,43424.0,25.0888,25.0943,25.0445,25.0445,43424.0
2015-07-17 12:00:00,45.25,45.28,45.23,45.28,42371.0,25.0445,25.0611,25.0335,25.0611,42371.0
2015-07-17 12:30:00,45.27,45.29,45.25,45.28,23548.0,25.0556,25.0667,25.0445,25.0611,23548.0
2015-07-17 13:00:00,45.28,45.28,45.23,45.26,13844.0,25.0611,25.0611,25.0335,25.0501,13844.0
2015-07-17 13:30:00,45.26,45.26,45.23,45.24,34916.0,25.0501,25.0501,25.0335,25.039,34916.0
2015-07-17 14:00:00,45.24,45.27,45.23,45.26,25192.0,25.039,25.0556,25.0335,25.0501,25192.0
2015-07-17 14:30:00,45.26,45.29,45.24,45.28,41425.0,25.0501,25.0667,25.039,25.0611,41425.0
2015-07-17 15:00:00,45.28,45.29,45.26,45.29,41900.0,25.0611,25.0667,25.0501,25.0667,41900.0
2015-07-17 15:30:00,45.29,45.33,45.29,45.31,111875.0,25.0667,25.0888,25.0667,25.0777,111875.0
2015-07-20 09:30:00,45.55,45.59,45.47,45.55,173958.0,25.2106,25.2327,25.1663,25.2106,173958.0
2015-07-20 10:00:00,45.55,45.62,45.5,45.55,77143.0,25.2106,25.2493,25.1829,25.2106,77143.0
2015-07-20 10:30:00,45.54,45.73,45.54,45.73,111627.0,25.205,25.3102,25.205,25.3102,111627.0
2015-07-20 11:00:00,45.73,45.77,45.67,45.71,114626.0,25.3102,25.3323,25.277,25.2991,114626.0
2015-07-20 11:30:00,45.71,45.76,45.67,45.75,70631.0,25.2991,25.3268,25.277,25.3213,70631.0
2015-07-20 12:00:00,45.76,45.79,45.75,45.76,104212.0,25.3268,25.3434,25.3213,25.3268,104212.0
2015-07-20 12:30:00,45.77,45.77,45.72,45.73,74596.0,25.3323,25.3323,25.3047,25.3102,74596.0
2015-07-20 13:00:00,45.73,45.74,45.7,45.71,53261.0,25.3102,25.3157,25.2936,25.2991,53261.0
2015-07-20 13:30:00,45.72,45.72,45.67,45.69,52683.0,25.3047,25.3047,25.277,25.2881,52683.0
2015-07-20 14:00:00,45.68,45.73,45.68,45.72,48011.0,25.2825,25.3102,25.2825,25.3047,48011.0
2015-07-20 14:30:00,45.72,45.73,45.66,45.67,34137.0,25.3047,25.3102,25.2715,25.277,34137.0
2015-07-20 15:00:00,45.67,45.67,45.62,45.63,49227.0,25.277,25.277,25.2493,25.2549,49227.0
2015-07-20 15:30:00,45.64,45.64,45.6,45.62,119483.0,25.2604,25.2604,25.2383,25.2493,119483.0
2015-07-21 09:30:00,45.58,45.66,45.51,45.65,158494.0,25.2272,25.2715,25.1884,25.2659,158494.0
2015-07-21 10:00:00,45.66,45.69,45.55,45.63,102040.0,25.2715,25.2881,25.2106,25.2549,102040.0
2015-07-21 10:30:00,45.63,45.64,45.49,45.58,118875.0,25.2549,25.2604,25.1774,25.2272,118875.0
2015-07-21 11:00:00,45.59,45.64,45.47,45.5,84193.0,25.2327,25.2604,25.1663,25.1829,84193.0
2015-07-21 11:30:00,45.49,45.56,45.48,45.54,60905.0,25.1774,25.2161,25.1718,25.205,60905.0
2015-07-21 12:00:00,45.54,45.56,45.52,45.54,66451.0,25.205,25.2161,25.194,25.205,66451.0
2015-07-21 12:30:00,45.53,45.54,45.46,45.5,48136.0,25.1995,25.205,25.1608,25.1829,48136.0
2015-07-21 13:00:00,45.49,45.5,45.43,45.45,48682.0,25.1774,25.1829,25.1442,25.1552,48682.0
2015-07-21 13:30:00,45.46,45.5,45.45,45.48,56040.0,25.1608,25.1829,25.1552,25.1718,56040.0
2015-07-21 14:00:00,45.47,45.52,45.43,45.52,92624.0,25.1663,25.194,25.1442,25.194,92624.0
2015-07-21 14:30:00,45.53,45.54,45.45,45.48,56425.0,25.1995,25.205,25.1552,25.1718,56425.0
2015-07-21 15:00:00,45.48,45.51,45.46,45.49,70134.0,25.1718,25.1884,25.1608,25.1774,70134.0
2015-07-21 15:30:00,45.48,45.55,45.48,45.54,143033.0,25.1718,25.2106,25.1718,25.205,143033.0
2015-07-22 09:30:00,44.96,45.1,44.96,45.09,189014.0,24.884,24.9615,24.884,24.956,189014.0
2015-07-22 10:00:00,45.11,45.14,45.07,45.13,61887.0,24.9671,24.9837,24.9449,24.9781,61887.0
2015-07-22 10:30:00,45.14,45.22,45.05,45.2,65200.0,24.9837,25.0279,24.9338,25.0169,65200.0
2015-07-22 11:00:00,45.19,45.2,45.09,45.16,103339.0,25.0113,25.0169,24.956,24.9947,103339.0
2015-07-22 11:30:00,45.16,45.16,45.09,45.13,69945.0,24.9947,24.9947,24.956,24.9781,69945.0
2015-07-22 12:00:00,45.14,45.16,45.07,45.09,36954.0,24.9837,24.9947,24.9449,24.956,36954.0
2015-07-22 12:30:00,45.09,45.13,45.08,45.13,37105.0,24.956,24.9781,24.9504,24.9781,37105.0
2015-07-22 13:00:00,45.12,45.17,45.11,45.16,41185.0,24.9726,25.0003,24.9671,24.9947,41185.0
2015-07-22 13:30:00,45.17,45.17,45.11,45.13,35664.0,25.0003,25.0003,24.9671,24.9781,35664.0
2015-07-22 14:00:00,45.12,45.15,45.1,45.14,41499.0,24.9726,24.9892,24.9615,24.9837,41499.0
2015-07-22 14:30:00,45.14,45.19,45.13,45.19,60072.0,24.9837,25.0113,24.9781,25.0113,60072.0
2015-07-22 15:00:00,45.19,45.2,45.13,45.16,46728.0,25.0113,25.0169,24.9781,24.9947,46728.0
2015-07-22 15:30:00,45.16,45.21,45.12,45.19,106613.0,24.9947,25.0224,24.9726,25.0113,106613.0
2015-07-23 09:30:00,45.24,45.24,45.1,45.11,161018.0,25.039,25.039,24.9615,24.9671,161018.0
2015-07-23 10:00:00,45.11,45.19,45.06,45.18,103149.0,24.9671,25.0113,24.9394,25.0058,103149.0
2015-07-23 10:30:00,45.18,45.2,44.99,44.99,138408.0,25.0058,25.0169,24.9006,24.9006,138408.0
2015-07-23 11:00:00,44.99,45.03,44.91,44.92,124923.0,24.9006,24.9228,24.8564,24.8619,124923.0
2015-07-23 11:30:00,44.93,44.97,44.83,44.85,122008.0,24.8674,24.8896,24.8121,24.8231,122008.0
2015-07-23 12:00:00,44.86,44.86,44.77,44.79,50551.0,24.8287,24.8287,24.7789,24.7899,50551.0
2015-07-23 12:30:00,44.8,44.83,44.78,44.82,39004.0,24.7955,24.8121,24.7844,24.8065,39004.0
2015-07-23 13:00:00,44.82,44.83,44.77,44.8,53177.0,24.8065,24.8121,24.7789,24.7955,53177.0
2015-07-23 13:30:00,44.81,44.85,44.79,44.84,53557.0,24.801,24.8231,24.7899,24.8176,53557.0
2015-07-23 14:00:00,44.83,44.84,44.79,44.83,57833.0,24.8121,24.8176,24.7899,24.8121,57833.0
2015-07-23 14:30:00,44.84,44.86,44.81,44.83,98938.0,24.8176,24.8287,24.801,24.8121,98938.0
2015-07-23 15:00:00,44.84,44.84,44.76,44.78,132801.0,24.8176,24.8176,24.7733,24.7844,132801.0
2015-07-23 15:30:00,44.78,44.85,44.76,44.83,195564.0,24.7844,24.8231,24.7733,24.8121,195564.0
2015-07-24 09:30:00,44.29,44.39,44.26,44.33,179126.0,24.5132,24.5686,24.4966,24.5353,179126.0
2015-07-24 10:00:00,44.34,44.49,44.3,44.33,59706.0,24.5409,24.6239,24.5187,24.5353,59706.0
2015-07-24 10:30:00,44.32,44.32,44.16,44.17,109876.0,24.5298,24.5298,24.4413,24.4468,109876.0
2015-07-24 11:00:00,44.17,44.22,44.08,44.1,156664.0,24.4468,24.4745,24.397,24.408,156664.0
2015-07-24 11:30:00,44.12,44.19,44.06,44.06,45626.0,24.4191,24.4579,24.3859,24.3859,45626.0
2015-07-24 12:00:00,44.07,44.08,44.06,44.06,38488.0,24.3914,24.397,24.3859,24.3859,38488.0
2015-07-24 12:30:00,44.05,44.06,44.0,44.01,63422.0,24.3804,24.3859,24.3527,24.3582,63422.0
2015-07-24 13:00:00,44.02,44.04,43.99,43.99,63421.0,24.3638,24.3748,24.3472,24.3472,63421.0
2015-07-24 13:30:00,43.98,43.99,43.89,43.97,92262.0,24.3416,24.3472,24.2918,24.3361,92262.0
2015-07-24 14:00:00,43.97,44.0,43.92,44.0,170323.0,24.3361,24.3527,24.3084,24.3527,170323.0
2015-07-24 14:30:00,43.99,44.0,43.93,43.99,48517.0,24.3472,24.3527,24.314,24.3472,48517.0
2015-07-24 15:00:00,43.99,44.04,43.97,43.97,100611.0,24.3472,24.3748,24.3361,24.3361,100611.0
2015-07-24 15:30:00,43.97,44.1,43.96,44.06,329704.0,24.3361,24.408,24.3306,24.3859,329704.0
2015-07-27 09:30:00,43.94,43.96,43.78,43.84,157511.0,24.3195,24.3306,24.2309,24.2641,157511.0
2015-07-27 10:00:00,43.84,43.87,43.76,43.79,78216.0,24.2641,24.2807,24.2199,24.2365,78216.0
2015-07-27 10:30:00,43.79,43.99,43.78,43.98,82678.0,24.2365,24.3472,24.2309,24.3416,82678.0
2015-07-27 11:00:00,43.98,44.0,43.88,43.95,97322.0,24.3416,24.3527,24.2863,24.325,97322.0
2015-07-27 11:30:00,43.96,43.99,43.94,43.99,46430.0,24.3306,24.3472,24.3195,24.3472,46430.0
2015-07-27 12:00:00,43.97,43.98,43.93,43.94,47712.0,24.3361,24.3416,24.314,24.3195,47712.0
2015-07-27 12:30:00,43.95,43.95,43.9,43.9,45561.0,24.325,24.325,24.2974,24.2974,45561.0
2015-07-27 13:00:00,43.9,43.91,43.82,43.83,34452.0,24.2974,24.3029,24.2531,24.2586,34452.0
2015-07-27 13:30:00,43.82,43.87,43.81,43.86,32994.0,24.2531,24.2807,24.2475,24.2752,32994.0
2015-07-27 14:00:00,43.86,43.9,43.86,43.86,35088.0,24.2752,24.2974,24.2752,24.2752,35088.0
2015-07-27 14:30:00,43.86,43.88,43.82,43.85,44818.0,24.2752,24.2863,24.2531,24.2697,44818.0
2015-07-27 15:00:00,43.84,43.85,43.8,43.8,77023.0,24.2641,24.2697,24.242,24.242,77023.0
2015-07-27 15:30:00,43.8,43.88,43.78,43.88,131183.0,24.242,24.2863,24.2309,24.2863,131183.0
2015-07-28 09:30:00,44.6,44.64,44.48,44.62,281300.0,24.6848,24.7069,24.6184,24.6959,281300.0
2015-07-28 10:00:00,44.62,44.68,44.45,44.47,156263.0,24.6959,24.7291,24.6018,24.6128,156263.0
2015-07-28 10:30:00,44.48,44.6,44.46,44.55,122762.0,24.6184,24.6848,24.6073,24.6571,122762.0
2015-07-28 11:00:00,44.56,44.74,44.52,44.73,191838.0,24.6626,24.7623,24.6405,24.7567,191838.0
2015-07-28 11:30:00,44.73,44.79,44.67,44.77,86821.0,24.7567,24.7899,24.7235,24.7789,86821.0
2015-07-28 12:00:00,44.78,44.83,44.76,44.77,69567.0,24.7844,24.8121,24.7733,24.7789,69567.0
2015-07-28 12:30:00,44.77,44.77,44.7,44.71,62971.0,24.7789,24.7789,24.7401,24.7457,62971.0
2015-07-28 13:00:00,44.71,44.78,44.71,44.77,72507.0,24.7457,24.7844,24.7457,24.7789,72507.0
2015-07-28 13:30:00,44.77,44.8,44.76,44.79,31320.0,24.7789,24.7955,24.7733,24.7899,31320.0
2015-07-28 14:00:00,44.8,44.84,44.77,44.78,58478.0,24.7955,24.8176,24.7789,24.7844,58478.0
2015-07-28 14:30:00,44.79,44.79,44.75,44.78,45061.0,24.7899,24.7899,24.7678,24.7844,45061.0
2015-07-28 15:00:00,44.78,44.8,44.76,44.78,73626.0,24.7844,24.7955,24.7733,24.7844,73626.0
2015-07-28 15:30:00,44.77,44.84,44.76,44.82,297733.0,24.7789,24.8176,24.7733,24.8065,297733.0
2015-07-29 09:30:00,44.89,45.03,44.89,44.99,165047.0,24.8453,24.9228,24.8453,24.9006,165047.0
2015-07-29 10:00:00,45.0,45.04,44.92,45.03,77015.0,24.9062,24.9283,24.8619,24.9228,77015.0
2015-07-29 10:30:00,45.04,45.16,45.03,45.07,99649.0,24.9283,24.9947,24.9228,24.9449,99649.0
2015-07-29 11:00:00,45.07,45.16,45.02,45.08,220523.0,24.9449,24.9947,24.9172,24.9504,220523.0
2015-07-29 11:30:00,45.07,45.09,45.04,45.05,292615.0,24.9449,24.956,24.9283,24.9338,292615.0
2015-07-29 12:00:00,45.05,45.11,45.04,45.1,26282.0,24.9338,24.9671,24.9283,24.9615,26282.0
2015-07-29 12:30:00,45.09,45.12,45.06,45.1,47243.0,24.956,24.9726,24.9394,24.9615,47243.0
2015-07-29 13:00:00,45.1,45.13,45.09,45.11,31817.0,24.9615,24.9781,24.956,24.9671,31817.0
2015-07-29 13:30:00,45.11,45.13,45.08,45.08,20460.0,24.9671,24.9781,24.9504,24.9504,20460.0
2015-07-29 14:00:00,45.08,45.22,45.03,45.1,50531.0,24.9504,25.0279,24.9228,24.9615,50531.0
2015-07-29 14:30:00,45.1,45.19,45.09,45.18,32543.0,24.9615,25.0113,24.956,25.0058,32543.0
2015-07-29 15:00:00,45.19,45.19,45.11,45.16,54591.0,25.0113,25.0113,24.9671,24.9947,54591.0
2015-07-29 15:30:00,45.15,45.17,45.06,45.07,159051.0,24.9892,25.0003,24.9394,24.9449,159051.0
2015-07-30 09:30:00,45.34,45.34,45.02,45.07,187692.0,25.0943,25.0943,24.9172,24.9449,187692.0
2015-07-30 10:00:00,45.07,45.14,45.03,45.11,106715.0,24.9449,24.9837,24.9228,24.9671,106715.0
2015-07-30 10:30:00,45.12,45.14,44.97,44.98,128817.0,24.9726,24.9837,24.8896,24.8951,128817.0
2015-07-30 11:00:00,44.97,45.08,44.87,45.07,204164.0,24.8896,24.9504,24.8342,24.9449,204164.0
2015-07-30 11:30:00,45.06,45.08,44.96,45.0,94831.0,24.9394,24.9504,24.884,24.9062,94831.0
2015-07-30 12:00:00,45.0,45.01,44.92,44.92,30527.0,24.9062,24.9117,24.8619,24.8619,30527.0
2015-07-30 12:30:00,44.92,44.96,44.9,44.95,31087.0,24.8619,24.884,24.8508,24.8785,31087.0
2015-07-30 13:00:00,44.95,44.96,44.91,44.93,27772.0,24.8785,24.884,24.8564,24.8674,27772.0
2015-07-30 13:30:00,44.93,44.94,44.87,44.91,20749.0,24.8674,24.873,24.8342,24.8564,20749.0
2015-07-30 14:00:00,44.91,44.94,44.9,44.92,24440.0,24.8564,24.873,24.8508,24.8619,24440.0
2015-07-30 14:30:00,44.92,44.97,44.91,44.97,34928.0,24.8619,24.8896,24.8564,24.8896,34928.0
2015-07-30 15:00:00,44.97,45.0,44.96,45.0,48254.0,24.8896,24.9062,24.884,24.9062,48254.0
2015-07-30 15:30:00,44.99,45.02,44.96,45.0,128470.0,24.9006,24.9172,24.884,24.9062,128470.0
2015-07-31 09:30:00,45.35,45.36,45.23,45.27,138473.0,25.0999,25.1054,25.0335,25.0556,138473.0
2015-07-31 10:00:00,45.27,45.34,45.22,45.28,126691.0,25.0556,25.0943,25.0279,25.0611,126691.0
2015-07-31 10:30:00,45.28,45.39,45.27,45.29,103170.0,25.0611,25.122,25.0556,25.0667,103170.0
2015-07-31 11:00:00,45.29,45.4,45.26,45.37,213025.0,25.0667,25.1276,25.0501,25.111,213025.0
2015-07-31 11:30:00,45.37,45.38,45.23,45.23,40347.0,25.111,25.1165,25.0335,25.0335,40347.0
2015-07-31 12:00:00,45.23,45.27,45.19,45.21,42383.0,25.0335,25.0556,25.0113,25.0224,42383.0
2015-07-31 12:30:00,45.21,45.21,45.13,45.15,32488.0,25.0224,25.0224,24.9781,24.9892,32488.0
2015-07-31 13:00:00,45.16,45.18,45.13,45.14,42489.0,24.9947,25.0058,24.9781,24.9837,42489.0
2015-07-31 13:30:00,45.14,45.14,45.1,45.14,36482.0,24.9837,24.9837,24.9615,24.9837,36482.0
2015-07-31 14:00:00,45.14,45.15,45.07,45.08,45359.0,24.9837,24.9892,24.9449,24.9504,45359.0
2015-07-31 14:30:00,45.08,45.09,45.03,45.05,78651.0,24.9504,24.956,24.9228,24.9338,78651.0
2015-07-31 15:00:00,45.06,45.08,45.02,45.02,65729.0,24.9394,24.9504,24.9172,24.9172,65729.0
2015-07-31 15:30:00,45.03,45.11,45.02,45.09,175636.0,24.9228,24.9671,24.9172,24.956,175636.0
2015-08-03 09:30:00,45.26,45.3,45.13,45.21,165813.0,25.0501,25.0722,24.9781,25.0224,165813.0
2015-08-03 10:00:00,45.23,45.37,45.22,45.34,145634.0,25.0335,25.111,25.0279,25.0943,145634.0
2015-08-03 10:30:00,45.34,45.44,45.28,45.34,123295.0,25.0943,25.1497,25.0611,25.0943,123295.0
2015-08-03 11:00:00,45.35,45.35,45.19,45.27,94955.0,25.0999,25.0999,25.0113,25.0556,94955.0
2015-08-03 11:30:00,45.28,45.32,45.22,45.24,38727.0,25.0611,25.0833,25.0279,25.039,38727.0
2015-08-03 12:00:00,45.24,45.25,45.16,45.17,41345.0,25.039,25.0445,24.9947,25.0003,41345.0
2015-08-03 12:30:00,45.18,45.18,45.08,45.08,47625.0,25.0058,25.0058,24.9504,24.9504,47625.0
2015-08-03 13:00:00,45.08,45.09,45.02,45.06,53842.0,24.9504,24.956,24.9172,24.9394,53842.0
2015-08-03 13:30:00,45.06,45.12,45.06,45.06,53488.0,24.9394,24.9726,24.9394,24.9394,53488.0
2015-08-03 14:00:00,45.06,45.07,45.0,45.03,59968.0,24.9394,24.9449,24.9062,24.9228,59968.0
2015-08-03 14:30:00,45.02,45.09,45.0,45.06,125584.0,24.9172,24.956,24.9062,24.9394,125584.0
2015-08-03 15:00:00,45.06,45.1,45.05,45.1,75008.0,24.9394,24.9615,24.9338,24.9615,75008.0
2015-08-03 15:30:00,45.1,45.18,45.08,45.17,186522.0,24.9615,25.0058,24.9504,25.0003,186522.0
2015-08-04 09:30:00,45.37,45.41,45.29,45.33,146590.0,25.111,25.1331,25.0667,25.0888,146590.0
2015-08-04 10:00:00,45.32,45.4,45.27,45.3,97882.0,25.0833,25.1276,25.0556,25.0722,97882.0
2015-08-04 10:30:00,45.3,45.33,45.21,45.33,214171.0,25.0722,25.0888,25.0224,25.0888,214171.0
2015-08-04 11:00:00,45.34,45.42,45.33,45.4,173526.0,25.0943,25.1386,25.0888,25.1276,173526.0
2015-08-04 11:30:00,45.4,45.44,45.35,45.36,67884.0,25.1276,25.1497,25.0999,25.1054,67884.0
2015-08-04 12:00:00,45.36,45.37,45.32,45.33,33035.0,25.1054,25.111,25.0833,25.0888,33035.0
2015-08-04 12:30:00,45.32,45.35,45.29,45.35,38254.0,25.0833,25.0999,25.0667,25.0999,38254.0
2015-08-04 13:00:00,45.34,45.4,45.33,45.39,28423.0,25.0943,25.1276,25.0888,25.122,28423.0
2015-08-04 13:30:00,45.38,45.39,45.27,45.28,61062.0,25.1165,25.122,25.0556,25.0611,61062.0
2015-08-04 14:00:00,45.27,45.31,45.25,45.31,57909.0,25.0556,25.0777,25.0445,25.0777,57909.0
2015-08-04 14:30:00,45.3,45.33,45.26,45.31,27770.0,25.0722,25.0888,25.0501,25.0777,27770.0
2015-08-04 15:00:00,45.31,45.32,45.26,45.28,64001.0,25.0777,25.0833,25.0501,25.0611,64001.0
2015-08-04 15:30:00,45.28,45.33,45.25,45.32,188074.0,25.0611,25.0888,25.0445,25.0833,188074.0
2015-08-05 09:30:00,46.24,46.27,46.17,46.24,338834.0,25.5925,25.6091,25.5537,25.5925,338834.0
2015-08-05 10:00:00,46.23,46.34,46.17,46.31,195779.0,25.5869,25.6478,25.5537,25.6312,195779.0
2015-08-05 10:30:00,46.31,46.34,46.17,46.18,159296.0,25.6312,25.6478,25.5537,25.5593,159296.0
2015-08-05 11:00:00,46.18,46.34,46.18,46.32,150448.0,25.5593,25.6478,25.5593,25.6367,150448.0
2015-08-05 11:30:00,46.32,46.38,46.21,46.23,123322.0,25.6367,25.67,25.5759,25.5869,123322.0
2015-08-05 12:00:00,46.23,46.24,46.16,46.16,59820.0,25.5869,25.5925,25.5482,25.5482,59820.0
2015-08-05 12:30:00,46.16,46.21,46.12,46.21,82031.0,25.5482,25.5759,25.5261,25.5759,82031.0
2015-08-05 13:00:00,46.21,46.21,46.13,46.16,64720.0,25.5759,25.5759,25.5316,25.5482,64720.0
2015-08-05 13:30:00,46.17,46.2,46.13,46.14,66197.0,25.5537,25.5703,25.5316,25.5371,66197.0
2015-08-05 14:00:00,46.14,46.18,46.13,46.16,45310.0,25.5371,25.5593,25.5316,25.5482,45310.0
2015-08-05 14:30:00,46.16,46.16,46.09,46.09,59068.0,25.5482,25.5482,25.5095,25.5095,59068.0
2015-08-05 15:00:00,46.1,46.16,46.09,46.14,123124.0,25.515,25.5482,25.5095,25.5371,123124.0
2015-08-05 15:30:00,46.14,46.18,46.13,46.18,205928.0,25.5371,25.5593,25.5316,25.5593,205928.0
2015-08-06 09:30:00,45.89,45.89,45.74,45.77,135240.0,25.3988,25.3988,25.3157,25.3323,135240.0
2015-08-06 10:00:00,45.77,45.8,45.69,45.72,160219.0,25.3323,25.3489,25.2881,25.3047,160219.0
2015-08-06 10:30:00,45.72,45.8,45.68,45.71,87585.0,25.3047,25.3489,25.2825,25.2991,87585.0
2015-08-06 11:00:00,45.7,45.77,45.68,45.72,81889.0,25.2936,25.3323,25.2825,25.3047,81889.0
2015-08-06 11:30:00,45.71,45.74,45.69,45.69,48879.0,25.2991,25.3157,25.2881,25.2881,48879.0
2015-08-06 12:00:00,45.7,45.71,45.64,45.65,27741.0,25.2936,25.2991,25.2604,25.2659,27741.0
2015-08-06 12:30:00,45.64,45.66,45.61,45.66,43726.0,25.2604,25.2715,25.2438,25.2715,43726.0
2015-08-06 13:00:00,45.66,45.68,45.64,45.66,35477.0,25.2715,25.2825,25.2604,25.2715,35477.0
2015-08-06 13:30:00,45.66,45.66,45.62,45.63,28258.0,25.2715,25.2715,25.2493,25.2549,28258.0
2015-08-06 14:00:00,45.62,45.64,45.58,45.63,67659.0,25.2493,25.2604,25.2272,25.2549,67659.0
2015-08-06 14:30:00,45.64,45.65,45.63,45.63,59594.0,25.2604,25.2659,25.2549,25.2549,59594.0
2015-08-06 15:00:00,45.64,45.65,45.62,45.63,66288.0,25.2604,25.2659,25.2493,25.2549,66288.0
2015-08-06 15:30:00,45.64,45.77,45.63,45.74,185614.0,25.2604,25.3323,25.2549,25.3157,185614.0
2015-08-07 09:30:00,45.46,45.53,45.35,45.5,171640.0,25.1608,25.1995,25.0999,25.1829,171640.0
2015-08-07 10:00:00,45.5,45.51,45.39,45.44,63437.0,25.1829,25.1884,25.122,25.1497,63437.0
2015-08-07 10:30:00,45.43,45.6,45.42,45.51,63563.0,25.1442,25.2383,25.1386,25.1884,63563.0
2015-08-07 11:00:00,45.51,45.58,45.41,45.46,82469.0,25.1884,25.2272,25.1331,25.1608,82469.0
2015-08-07 11:30:00,45.47,45.47,45.4,45.44,84044.0,25.1663,25.1663,25.1276,25.1497,84044.0
2015-08-07 12:00:00,45.45,45.57,45.44,45.53,52881.0,25.1552,25.2216,25.1497,25.1995,52881.0
2015-08-07 12:30:00,45.53,45.53,45.45,45.46,38094.0,25.1995,25.1995,25.1552,25.1608,38094.0
2015-08-07 13:00:00,45.45,45.45,45.39,45.41,25486.0,25.1552,25.1552,25.122,25.1331,25486.0
2015-08-07 13:30:00,45.41,45.43,45.39,45.41,37315.0,25.1331,25.1442,25.122,25.1331,37315.0
2015-08-07 14:00:00,45.41,45.42,45.38,45.41,41321.0,25.1331,25.1386,25.1165,25.1331,41321.0
2015-08-07 14:30:00,45.41,45.43,45.4,45.42,37942.0,25.1331,25.1442,25.1276,25.1386,37942.0
2015-08-07 15:00:00,45.42,45.49,45.41,45.48,112115.0,25.1386,25.1774,25.1331,25.1718,112115.0
2015-08-07 15:30:00,45.48,45.51,45.42,45.47,209863.0,25.1718,25.1884,25.1386,25.1663,209863.0
2015-08-10 09:30:00,44.96,45.2,44.94,45.08,187009.0,24.884,25.0169,24.873,24.9504,187009.0
2015-08-10 10:00:00,45.08,45.13,45.03,45.08,105329.0,24.9504,24.9781,24.9228,24.9504,105329.0
2015-08-10 10:30:00,45.09,45.26,45.07,45.25,78951.0,24.956,25.0501,24.9449,25.0445,78951.0
2015-08-10 11:00:00,45.26,45.42,45.26,45.36,100774.0,25.0501,25.1386,25.0501,25.1054,100774.0
2015-08-10 11:30:00,45.36,45.37,45.33,45.36,37222.0,25.1054,25.111,25.0888,25.1054,37222.0
2015-08-10 12:00:00,45.36,45.44,45.35,45.42,39739.0,25.1054,25.1497,25.0999,25.1386,39739.0
2015-08-10 12:30:00,45.43,45.5,45.4,45.45,43954.0,25.1442,25.1829,25.1276,25.1552,43954.0
2015-08-10 13:00:00,45.45,45.46,45.43,45.44,27825.0,25.1552,25.1608,25.1442,25.1497,27825.0
2015-08-10 13:30:00,45.43,45.46,45.42,45.46,22568.0,25.1442,25.1608,25.1386,25.1608,22568.0
2015-08-10 14:00:00,45.45,45.47,45.43,45.46,29919.0,25.1552,25.1663,25.1442,25.1608,29919.0
2015-08-10 14:30:00,45.46,45.46,45.42,45.46,44682.0,25.1608,25.1608,25.1386,25.1608,44682.0
2015-08-10 15:00:00,45.45,45.46,45.43,45.43,57645.0,25.1552,25.1608,25.1442,25.1442,57645.0
2015-08-10 15:30:00,45.43,45.48,45.41,45.48,142821.0,25.1442,25.1718,25.1331,25.1718,142821.0
2015-08-11 09:30:00,44.99,44.99,44.81,44.92,174727.0,24.9006,24.9006,24.801,24.8619,174727.0
2015-08-11 10:00:00,44.92,44.98,44.88,44.96,151646.0,24.8619,24.8951,24.8398,24.884,151646.0
2015-08-11 10:30:00,44.96,45.13,44.95,45.02,266073.0,24.884,24.9781,24.8785,24.9172,266073.0
2015-08-11 11:00:00,45.01,45.05,44.89,45.01,447723.0,24.9117,24.9338,24.8453,24.9117,447723.0
2015-08-11 11:30:00,45.02,45.04,44.93,44.96,97763.0,24.9172,24.9283,24.8674,24.884,97763.0
2015-08-11 12:00:00,44.96,45.01,44.95,45.01,54299.0,24.884,24.9117,24.8785,24.9117,54299.0
2015-08-11 12:30:00,45.01,45.05,45.0,45.03,86476.0,24.9117,24.9338,24.9062,24.9228,86476.0
2015-08-11 13:00:00,45.04,45.07,45.01,45.06,172578.0,24.9283,24.9449,24.9117,24.9394,172578.0
2015-08-11 13:30:00,45.06,45.08,45.05,45.06,88798.0,24.9394,24.9504,24.9338,24.9394,88798.0
2015-08-11 14:00:00,45.07,45.07,45.02,45.05,130139.0,24.9449,24.9449,24.9172,24.9338,130139.0
2015-08-11 14:30:00,45.04,45.09,45.04,45.08,115499.0,24.9283,24.956,24.9283,24.9504,115499.0
2015-08-11 15:00:00,45.09,45.15,45.08,45.13,161978.0,24.956,24.9892,24.9504,24.9781,161978.0
2015-08-11 15:30:00,45.13,45.21,45.1,45.19,472204.0,24.9781,25.0224,24.9615,25.0113,472204.0
2015-08-12 09:30:00,43.69,43.73,43.47,43.5,331494.0,24.4572,24.4796,24.3341,24.3509,331494.0
2015-08-12 10:00:00,43.49,43.5,43.28,43.36,281346.0,24.3453,24.3509,24.2277,24.2725,281346.0
2015-08-12 10:30:00,43.35,43.46,43.34,43.4,132382.0,24.2669,24.3285,24.2613,24.2949,132382.0
2015-08-12 11:00:00,43.41,43.62,43.4,43.61,148184.0,24.3005,24.418,24.2949,24.4124,148184.0
2015-08-12 11:30:00,43.6,43.63,43.51,43.59,112650.0,24.4068,24.4236,24.3565,24.4012,112650.0
2015-08-12 12:00:00,43.58,43.62,43.55,43.6,75212.0,24.3956,24.418,24.3789,24.4068,75212.0
2015-08-12 12:30:00,43.6,43.63,43.53,43.53,101277.0,24.4068,24.4236,24.3677,24.3677,101277.0
2015-08-12 13:00:00,43.53,43.62,43.53,43.57,77137.0,24.3677,24.418,24.3677,24.3901,77137.0
2015-08-12 13:30:00,43.58,43.63,43.53,43.62,71527.0,24.3956,24.4236,24.3677,24.418,71527.0
2015-08-12 14:00:00,43.61,43.65,43.55,43.55,99281.0,24.4124,24.4348,24.3789,24.3789,99281.0
2015-08-12 14:30:00,43.55,43.72,43.55,43.7,167563.0,24.3789,24.474,24.3789,24.4628,167563.0
2015-08-12 15:00:00,43.69,43.81,43.69,43.81,172301.0,24.4572,24.5244,24.4572,24.5244,172301.0
2015-08-12 15:30:00,43.81,43.84,43.7,43.79,548544.0,24.5244,24.5412,24.4628,24.5132,548544.0
2015-08-13 09:30:00,43.82,43.89,43.77,43.81,183214.0,24.53,24.5692,24.502,24.5244,183214.0
2015-08-13 10:00:00,43.82,43.83,43.69,43.74,128585.0,24.53,24.5356,24.4572,24.4852,128585.0
2015-08-13 10:30:00,43.75,43.9,43.73,43.8,142734.0,24.4908,24.5748,24.4796,24.5188,142734.0
2015-08-13 11:00:00,43.79,43.86,43.75,43.77,172090.0,24.5132,24.5524,24.4908,24.502,172090.0
2015-08-13 11:30:00,43.78,43.8,43.73,43.79,75473.0,24.5076,24.5188,24.4796,24.5132,75473.0
2015-08-13 12:00:00,43.8,43.82,43.72,43.77,42428.0,24.5188,24.53,24.474,24.502,42428.0
2015-08-13 12:30:00,43.78,43.82,43.74,43.82,49856.0,24.5076,24.53,24.4852,24.53,49856.0
2015-08-13 13:00:00,43.82,43.87,43.81,43.86,25230.0,24.53,24.558,24.5244,24.5524,25230.0
2015-08-13 13:30:00,43.86,43.88,43.8,43.8,58293.0,24.5524,24.5636,24.5188,24.5188,58293.0
2015-08-13 14:00:00,43.81,43.95,43.8,43.92,85222.0,24.5244,24.6028,24.5188,24.586,85222.0
2015-08-13 14:30:00,43.92,43.94,43.89,43.91,55125.0,24.586,24.5972,24.5692,24.5804,55125.0
2015-08-13 15:00:00,43.9,43.92,43.79,43.8,100707.0,24.5748,24.586,24.5132,24.5188,100707.0
2015-08-13 15:30:00,43.79,43.79,43.72,43.77,256027.0,24.5132,24.5132,24.474,24.502,256027.0
2015-08-14 09:30:00,43.48,43.66,43.48,43.57,140565.0,24.3397,24.4404,24.3397,24.3901,140565.0
2015-08-14 10:00:00,43.58,43.65,43.56,43.61,68766.0,24.3956,24.4348,24.3845,24.4124,68766.0
2015-08-14 10:30:00,43.62,43.7,43.61,43.64,140880.0,24.418,24.4628,24.4124,24.4292,140880.0
2015-08-14 11:00:00,43.64,43.71,43.6,43.71,132011.0,24.4292,24.4684,24.4068,24.4684,132011.0
2015-08-14 11:30:00,43.71,43.72,43.61,43.71,61915.0,24.4684,24.474,24.4124,24.4684,61915.0
2015-08-14 12:00:00,43.7,43.75,43.7,43.74,36066.0,24.4628,24.4908,24.4628,24.4852,36066.0
2015-08-14 12:30:00,43.74,43.75,43.7,43.71,60114.0,24.4852,24.4908,24.4628,24.4684,60114.0
2015-08-14 13:00:00,43.71,43.8,43.69,43.78,45801.0,24.4684,24.5188,24.4572,24.5076,45801.0
2015-08-14 13:30:00,43.78,43.8,43.73,43.75,32385.0,24.5076,24.5188,24.4796,24.4908,32385.0
2015-08-14 14:00:00,43.75,43.79,43.73,43.78,73305.0,24.4908,24.5132,24.4796,24.5076,73305.0
2015-08-14 14:30:00,43.78,43.79,43.76,43.78,51770.0,24.5076,24.5132,24.4964,24.5076,51770.0
2015-08-14 15:00:00,43.78,43.8,43.76,43.8,90350.0,24.5076,24.5188,24.4964,24.5188,90350.0
2015-08-14 15:30:00,43.8,43.81,43.75,43.78,210498.0,24.5188,24.5244,24.4908,24.5076,210498.0
2015-08-17 09:30:00,43.32,43.36,43.26,43.36,429358.0,24.2501,24.2725,24.2165,24.2725,429358.0
2015-08-17 10:00:00,43.36,43.56,43.36,43.52,96430.0,24.2725,24.3845,24.2725,24.3621,96430.0
2015-08-17 10:30:00,43.52,43.62,43.5,43.58,141061.0,24.3621,24.418,24.3509,24.3956,141061.0
2015-08-17 11:00:00,43.59,43.65,43.55,43.56,106052.0,24.4012,24.4348,24.3789,24.3845,106052.0
2015-08-17 11:30:00,43.56,43.57,43.48,43.49,67869.0,24.3845,24.3901,24.3397,24.3453,67869.0
2015-08-17 12:00:00,43.5,43.51,43.44,43.45,37489.0,24.3509,24.3565,24.3173,24.3229,37489.0
2015-08-17 12:30:00,43.45,43.47,43.41,43.41,73943.0,24.3229,24.3341,24.3005,24.3005,73943.0
2015-08-17 13:00:00,43.41,43.42,43.39,43.41,131634.0,24.3005,24.3061,24.2893,24.3005,131634.0
2015-08-17 13:30:00,43.41,43.42,43.38,43.39,198952.0,24.3005,24.3061,24.2837,24.2893,198952.0
2015-08-17 14:00:00,43.39,43.46,43.39,43.44,52565.0,24.2893,24.3285,24.2893,24.3173,52565.0
2015-08-17 14:30:00,43.45,43.49,43.44,43.47,32239.0,24.3229,24.3453,24.3173,24.3341,32239.0
2015-08-17 15:00:00,43.47,43.5,43.43,43.5,51574.0,24.3341,24.3509,24.3117,24.3509,51574.0
2015-08-17 15:30:00,43.5,43.51,43.47,43.48,153901.0,24.3509,24.3565,24.3341,24.3397,153901.0
2015-08-18 09:30:00,43.63,43.69,43.58,43.67,205657.0,24.4236,24.4572,24.3956,24.446,205657.0
2015-08-18 10:00:00,43.68,43.69,43.57,43.57,65166.0,24.4516,24.4572,24.3901,24.3901,65166.0
2015-08-18 10:30:00,43.57,43.69,43.53,43.63,76984.0,24.3901,24.4572,24.3677,24.4236,76984.0
2015-08-18 11:00:00,43.63,43.73,43.62,43.68,298037.0,24.4236,24.4796,24.418,24.4516,298037.0
2015-08-18 11:30:00,43.67,43.68,43.46,43.48,115253.0,24.446,24.4516,24.3285,24.3397,115253.0
2015-08-18 12:00:00,43.47,43.56,43.47,43.54,47831.0,24.3341,24.3845,24.3341,24.3733,47831.0
2015-08-18 12:30:00,43.55,43.57,43.53,43.53,34269.0,24.3789,24.3901,24.3677,24.3677,34269.0
2015-08-18 13:00:00,43.52,43.56,43.51,43.55,20345.0,24.3621,24.3845,24.3565,24.3789,20345.0
2015-08-18 13:30:00,43.55,43.58,43.54,43.57,49448.0,24.3789,24.3956,24.3733,24.3901,49448.0
2015-08-18 14:00:00,43.57,43.63,43.55,43.62,36915.0,24.3901,24.4236,24.3789,24.418,36915.0
2015-08-18 14:30:00,43.62,43.63,43.55,43.56,59037.0,24.418,24.4236,24.3789,24.3845,59037.0
2015-08-18 15:00:00,43.56,43.6,43.56,43.58,61056.0,24.3845,24.4068,24.3845,24.3956,61056.0
2015-08-18 15:30:00,43.59,43.59,43.54,43.58,108679.0,24.4012,24.4012,24.3733,24.3956,108679.0
2015-08-19 09:30:00,42.64,42.69,42.58,42.58,260315.0,23.8694,23.8974,23.8359,23.8359,260315.0
2015-08-19 10:00:00,42.58,42.63,42.55,42.58,153783.0,23.8359,23.8638,23.8191,23.8359,153783.0
2015-08-19 10:30:00,42.58,42.59,42.38,42.4,179672.0,23.8359,23.8415,23.7239,23.7351,179672.0
2015-08-19 11:00:00,42.4,42.44,42.3,42.36,184114.0,23.7351,23.7575,23.6791,23.7127,184114.0
2015-08-19 11:30:00,42.36,42.36,42.25,42.3,167512.0,23.7127,23.7127,23.6511,23.6791,167512.0
2015-08-19 12:00:00,42.3,42.33,42.27,42.29,77632.0,23.6791,23.6959,23.6623,23.6735,77632.0
2015-08-19 12:30:00,42.29,42.33,42.29,42.3,58199.0,23.6735,23.6959,23.6735,23.6791,58199.0
2015-08-19 13:00:00,42.3,42.34,42.27,42.27,72053.0,23.6791,23.7015,23.6623,23.6623,72053.0
2015-08-19 13:30:00,42.27,42.45,42.27,42.42,92678.0,23.6623,23.7631,23.6623,23.7463,92678.0
2015-08-19 14:00:00,42.42,42.57,42.42,42.52,122928.0,23.7463,23.8303,23.7463,23.8023,122928.0
2015-08-19 14:30:00,42.52,42.53,42.38,42.41,97878.0,23.8023,23.8079,23.7239,23.7407,97878.0
2015-08-19 15:00:00,42.4,42.46,42.38,42.46,84683.0,23.7351,23.7687,23.7239,23.7687,84683.0
2015-08-19 15:30:00,42.47,42.49,42.38,42.38,275842.0,23.7743,23.7855,23.7239,23.7239,275842.0
2015-08-20 09:30:00,42.11,42.11,41.89,41.99,430796.0,23.5728,23.5728,23.4496,23.5056,430796.0
2015-08-20 10:00:00,41.97,41.99,41.87,41.92,256377.0,23.4944,23.5056,23.4384,23.4664,256377.0
2015-08-20 10:30:00,41.92,42.1,41.91,41.97,231990.0,23.4664,23.5672,23.4608,23.4944,231990.0
2015-08-20 11:00:00,41.97,41.98,41.91,41.95,259578.0,23.4944,23.5,23.4608,23.4832,259578.0
2015-08-20 11:30:00,41.96,42.0,41.93,42.0,105687.0,23.4888,23.5112,23.472,23.5112,105687.0
2015-08-20 12:00:00,42.01,42.05,41.96,41.97,61629.0,23.5168,23.5392,23.4888,23.4944,61629.0
2015-08-20 12:30:00,41.97,41.99,41.84,41.86,122129.0,23.4944,23.5056,23.4216,23.4328,122129.0
2015-08-20 13:00:00,41.86,41.91,41.85,41.89,105871.0,23.4328,23.4608,23.4272,23.4496,105871.0
2015-08-20 13:30:00,41.88,41.9,41.84,41.9,100420.0,23.444,23.4552,23.4216,23.4552,100420.0
2015-08-20 14:00:00,41.9,41.9,41.81,41.81,118326.0,23.4552,23.4552,23.4048,23.4048,118326.0
2015-08-20 14:30:00,41.81,41.82,41.7,41.72,166955.0,23.4048,23.4104,23.3432,23.3544,166955.0
2015-08-20 15:00:00,41.73,41.86,41.71,41.86,133096.0,23.36,23.4328,23.3488,23.4328,133096.0
2015-08-20 15:30:00,41.87,41.91,41.75,41.75,465855.0,23.4384,23.4608,23.3712,23.3712,465855.0
2015-08-21 09:30:00,41.42,41.57,41.37,41.53,230864.0,23.1865,23.2705,23.1585,23.2481,230864.0
2015-08-21 10:00:00,41.53,41.58,41.43,41.43,158025.0,23.2481,23.2761,23.1921,23.1921,158025.0
2015-08-21 10:30:00,41.43,41.44,41.28,41.34,151907.0,23.1921,23.1977,23.1081,23.1417,151907.0
2015-08-21 11:00:00,41.34,41.36,41.0,41.0,324690.0,23.1417,23.1529,22.9514,22.9514,324690.0
2015-08-21 11:30:00,41.0,41.01,40.84,40.92,287214.0,22.9514,22.957,22.8618,22.9066,287214.0
2015-08-21 12:00:00,40.93,40.98,40.8,40.81,239090.0,22.9122,22.9402,22.8394,22.845,239090.0
2015-08-21 12:30:00,40.82,40.89,40.68,40.68,226357.0,22.8506,22.8898,22.7723,22.7723,226357.0
2015-08-21 13:00:00,40.69,40.87,40.62,40.81,342021.0,22.7779,22.8786,22.7387,22.845,342021.0
2015-08-21 13:30:00,40.81,40.85,40.71,40.8,180115.0,22.845,22.8674,22.7891,22.8394,180115.0
2015-08-21 14:00:00,40.8,40.86,40.72,40.75,193856.0,22.8394,22.873,22.7946,22.8114,193856.0
2015-08-21 14:30:00,40.75,40.78,40.64,40.71,232730.0,22.8114,22.8282,22.7499,22.7891,232730.0
2015-08-21 15:00:00,40.7,40.74,40.59,40.71,377138.0,22.7835,22.8058,22.7219,22.7891,377138.0
2015-08-21 15:30:00,40.7,40.71,40.51,40.54,1016902.0,22.7835,22.7891,22.6771,22.6939,1016902.0
2015-08-24 09:30:00,38.72,39.12,38.14,38.56,605694.0,21.6751,21.899,21.3504,21.5855,605694.0
2015-08-24 10:00:00,38.55,39.24,38.49,39.0,467303.0,21.5799,21.9662,21.5463,21.8318,467303.0
2015-08-24 10:30:00,38.99,39.06,38.64,38.7,487009.0,21.8262,21.8654,21.6303,21.6639,487009.0
2015-08-24 11:00:00,38.72,38.73,38.31,38.43,368557.0,21.6751,21.6807,21.4456,21.5127,368557.0
2015-08-24 11:30:00,38.43,38.88,38.31,38.84,411135.0,21.5127,21.7646,21.4456,21.7422,411135.0
2015-08-24 12:00:00,38.82,39.07,38.74,39.01,164138.0,21.731,21.871,21.6863,21.8374,164138.0
2015-08-24 12:30:00,39.01,39.06,38.85,38.96,186627.0,21.8374,21.8654,21.7478,21.8094,186627.0
2015-08-24 13:00:00,38.95,39.09,38.87,38.88,171377.0,21.8038,21.8822,21.759,21.7646,171377.0
2015-08-24 13:30:00,38.88,38.88,38.65,38.66,225253.0,21.7646,21.7646,21.6359,21.6415,225253.0
2015-08-24 14:00:00,38.66,38.67,38.3,38.42,288689.0,21.6415,21.6471,21.44,21.5071,288689.0
2015-08-24 14:30:00,38.42,38.52,38.23,38.24,389711.0,21.5071,21.5631,21.4008,21.4064,389711.0
2015-08-24 15:00:00,38.22,38.31,38.07,38.13,655751.0,21.3952,21.4456,21.3112,21.3448,655751.0
2015-08-24 15:30:00,38.13,38.74,38.06,38.4,825754.0,21.3448,21.6863,21.3056,21.4959,825754.0
2015-08-25 09:30:00,40.04,40.04,39.69,39.8,534005.0,22.414,22.414,22.2181,22.2796,534005.0
2015-08-25 10:00:00,39.8,39.86,39.64,39.65,301930.0,22.2796,22.3132,22.1901,22.1957,301930.0
2015-08-25 10:30:00,39.65,39.68,39.52,39.62,208790.0,22.1957,22.2125,22.1229,22.1789,208790.0
2015-08-25 11:00:00,39.61,39.93,39.61,39.85,322622.0,22.1733,22.3524,22.1733,22.3076,322622.0
2015-08-25 11:30:00,39.84,39.88,39.68,39.68,226291.0,22.302,22.3244,22.2125,22.2125,226291.0
2015-08-25 12:00:00,39.69,39.75,39.63,39.66,131822.0,22.2181,22.2517,22.1845,22.2013,131822.0
2015-08-25 12:30:00,39.66,39.72,39.63,39.64,67847.0,22.2013,22.2349,22.1845,22.1901,67847.0
2015-08-25 13:00:00,39.64,39.67,39.42,39.45,148150.0,22.1901,22.2069,22.0669,22.0837,148150.0
2015-08-25 13:30:00,39.45,39.63,39.43,39.6,143891.0,22.0837,22.1845,22.0725,22.1677,143891.0
2015-08-25 14:00:00,39.61,39.64,39.47,39.64,184567.0,22.1733,22.1901,22.0949,22.1901,184567.0
2015-08-25 14:30:00,39.64,39.72,39.59,39.7,170013.0,22.1901,22.2349,22.1621,22.2237,170013.0
2015-08-25 15:00:00,39.71,39.73,39.49,39.52,531399.0,22.2293,22.2405,22.1061,22.1229,531399.0
2015-08-25 15:30:00,39.51,39.54,39.16,39.2,1224805.0,22.1173,22.1341,21.9214,21.9438,1224805.0
2015-08-26 09:30:00,39.32,39.38,38.91,38.96,483786.0,22.0109,22.0445,21.7814,21.8094,483786.0
2015-08-26 10:00:00,38.97,39.03,38.69,38.85,277908.0,21.815,21.8486,21.6583,21.7478,277908.0
2015-08-26 10:30:00,38.86,38.94,38.56,38.63,291691.0,21.7534,21.7982,21.5855,21.6247,291691.0
2015-08-26 11:00:00,38.65,38.69,38.52,38.63,351417.0,21.6359,21.6583,21.5631,21.6247,351417.0
2015-08-26 11:30:00,38.63,38.64,38.35,38.41,279933.0,21.6247,21.6303,21.4679,21.5015,279933.0
2015-08-26 12:00:00,38.4,38.46,38.35,38.39,131638.0,21.4959,21.5295,21.4679,21.4903,131638.0
2015-08-26 12:30:00,38.4,38.55,38.34,38.55,179024.0,21.4959,21.5799,21.4623,21.5799,179024.0
2015-08-26 13:00:00,38.55,38.6,38.46,38.6,192786.0,21.5799,21.6079,21.5295,21.6079,192786.0
2015-08-26 13:30:00,38.6,38.7,38.56,38.67,108529.0,21.6079,21.6639,21.5855,21.6471,108529.0
2015-08-26 14:00:00,38.68,38.68,38.46,38.56,231259.0,21.6527,21.6527,21.5295,21.5855,231259.0
2015-08-26 14:30:00,38.55,38.79,38.51,38.74,152613.0,21.5799,21.7143,21.5575,21.6863,152613.0
2015-08-26 15:00:00,38.75,39.0,38.71,38.92,238600.0,21.6919,21.8318,21.6695,21.787,238600.0
2015-08-26 15:30:00,38.93,39.14,38.93,39.13,875283.0,21.7926,21.9102,21.7926,21.9046,875283.0
2015-08-27 09:30:00,39.71,39.92,39.68,39.85,225024.0,22.2293,22.3468,22.2125,22.3076,225024.0
2015-08-27 10:00:00,39.85,40.04,39.77,39.98,215353.0,22.3076,22.414,22.2628,22.3804,215353.0
2015-08-27 10:30:00,39.97,40.06,39.88,40.05,199029.0,22.3748,22.4252,22.3244,22.4196,199029.0
2015-08-27 11:00:00,40.04,40.19,40.01,40.09,320878.0,22.414,22.498,22.3972,22.442,320878.0
2015-08-27 11:30:00,40.09,40.13,39.98,40.01,208085.0,22.442,22.4644,22.3804,22.3972,208085.0
2015-08-27 12:00:00,40.01,40.14,39.99,40.12,119181.0,22.3972,22.47,22.386,22.4588,119181.0
2015-08-27 12:30:00,40.13,40.21,40.11,40.2,101917.0,22.4644,22.5092,22.4532,22.5036,101917.0
2015-08-27 13:00:00,40.2,40.21,40.13,40.15,72946.0,22.5036,22.5092,22.4644,22.4756,72946.0
2015-08-27 13:30:00,40.15,40.19,40.07,40.19,73377.0,22.4756,22.498,22.4308,22.498,73377.0
2015-08-27 14:00:00,40.19,40.19,40.01,40.03,100338.0,22.498,22.498,22.3972,22.4084,100338.0
2015-08-27 14:30:00,40.02,40.09,39.87,39.88,149302.0,22.4028,22.442,22.3188,22.3244,149302.0
2015-08-27 15:00:00,39.89,40.01,39.77,40.0,229006.0,22.33,22.3972,22.2628,22.3916,229006.0
2015-08-27 15:30:00,40.0,40.16,39.93,40.15,317561.0,22.3916,22.4812,22.3524,22.4756,317561.0
2015-08-28 09:30:00,39.59,39.86,39.56,39.85,334797.0,22.1621,22.3132,22.1453,22.3076,334797.0
2015-08-28 10:00:00,39.85,39.85,39.63,39.77,217398.0,22.3076,22.3076,22.1845,22.2628,217398.0
2015-08-28 10:30:00,39.79,39.86,39.59,39.67,147723.0,22.274,22.3132,22.1621,22.2069,147723.0
2015-08-28 11:00:00,39.68,39.92,39.68,39.87,97988.0,22.2125,22.3468,22.2125,22.3188,97988.0
2015-08-28 11:30:00,39.85,39.97,39.8,39.82,234633.0,22.3076,22.3748,22.2796,22.2908,234633.0
2015-08-28 12:00:00,39.82,39.96,39.78,39.92,77075.0,22.2908,22.3692,22.2684,22.3468,77075.0
2015-08-28 12:30:00,39.93,40.01,39.92,39.95,60507.0,22.3524,22.3972,22.3468,22.3636,60507.0
2015-08-28 13:00:00,39.95,39.95,39.83,39.83,43451.0,22.3636,22.3636,22.2964,22.2964,43451.0
2015-08-28 13:30:00,39.82,39.87,39.74,39.85,91551.0,22.2908,22.3188,22.2461,22.3076,91551.0
2015-08-28 14:00:00,39.85,39.91,39.83,39.85,36669.0,22.3076,22.3412,22.2964,22.3076,36669.0
2015-08-28 14:30:00,39.85,39.89,39.78,39.86,83883.0,22.3076,22.33,22.2684,22.3132,83883.0
2015-08-28 15:00:00,39.87,39.9,39.76,39.78,132188.0,22.3188,22.3356,22.2573,22.2684,132188.0
2015-08-28 15:30:00,39.78,39.91,39.66,39.9,380262.0,22.2684,22.3412,22.2013,22.3356,380262.0
2015-08-31 09:30:00,39.63,39.71,39.52,39.56,117634.0,22.1845,22.2293,22.1229,22.1453,117634.0
2015-08-31 10:00:00,39.56,39.69,39.54,39.69,66316.0,22.1453,22.2181,22.1341,22.2181,66316.0
2015-08-31 10:30:00,39.68,39.7,39.61,39.63,63513.0,22.2125,22.2237,22.1733,22.1845,63513.0
2015-08-31 11:00:00,39.63,39.66,39.55,39.65,82614.0,22.1845,22.2013,22.1397,22.1957,82614.0
2015-08-31 11:30:00,39.65,39.79,39.62,39.72,139228.0,22.1957,22.274,22.1789,22.2349,139228.0
2015-08-31 12:00:00,39.72,39.76,39.69,39.75,64104.0,22.2349,22.2573,22.2181,22.2517,64104.0
2015-08-31 12:30:00,39.74,39.76,39.71,39.72,51210.0,22.2461,22.2573,22.2293,22.2349,51210.0
2015-08-31 13:00:00,39.71,39.75,39.71,39.72,65844.0,22.2293,22.2517,22.2293,22.2349,65844.0
2015-08-31 13:30:00,39.72,39.73,39.67,39.68,79565.0,22.2349,22.2405,22.2069,22.2125,79565.0
2015-08-31 14:00:00,39.68,39.7,39.6,39.68,102021.0,22.2125,22.2237,22.1677,22.2125,102021.0
2015-08-31 14:30:00,39.68,39.7,39.59,39.61,98957.0,22.2125,22.2237,22.1621,22.1733,98957.0
2015-08-31 15:00:00,39.61,39.7,39.61,39.66,90233.0,22.1733,22.2237,22.1733,22.2013,90233.0
2015-08-31 15:30:00,39.67,39.71,39.63,39.65,316141.0,22.2069,22.2293,22.1845,22.1957,316141.0
2015-09-01 09:30:00,38.35,38.52,38.24,38.27,474831.0,21.4679,21.5631,21.4064,21.4232,474831.0
2015-09-01 10:00:00,38.28,38.28,38.04,38.1,353778.0,21.4288,21.4288,21.2944,21.328,353778.0
2015-09-01 10:30:00,38.1,38.17,37.96,38.06,319088.0,21.328,21.3672,21.2496,21.3056,319088.0
2015-09-01 11:00:00,38.06,38.32,38.05,38.26,164090.0,21.3056,21.4512,21.3,21.4176,164090.0
2015-09-01 11:30:00,38.27,38.38,38.27,38.3,89057.0,21.4232,21.4847,21.4232,21.44,89057.0
2015-09-01 12:00:00,38.31,38.33,38.16,38.16,104697.0,21.4456,21.4568,21.3616,21.3616,104697.0
2015-09-01 12:30:00,38.16,38.17,38.06,38.06,109309.0,21.3616,21.3672,21.3056,21.3056,109309.0
2015-09-01 13:00:00,38.07,38.16,38.05,38.14,118103.0,21.3112,21.3616,21.3,21.3504,118103.0
2015-09-01 13:30:00,38.14,38.2,38.13,38.2,96207.0,21.3504,21.384,21.3448,21.384,96207.0
2015-09-01 14:00:00,38.2,38.2,38.11,38.14,80935.0,21.384,21.384,21.3336,21.3504,80935.0
2015-09-01 14:30:00,38.13,38.27,38.11,38.16,145761.0,21.3448,21.4232,21.3336,21.3616,145761.0
2015-09-01 15:00:00,38.16,38.19,38.1,38.12,219540.0,21.3616,21.3784,21.328,21.3392,219540.0
2015-09-01 15:30:00,38.11,38.24,38.01,38.18,500467.0,21.3336,21.4064,21.2776,21.3728,500467.0
2015-09-02 09:30:00,38.82,38.86,38.68,38.71,543415.0,21.731,21.7534,21.6527,21.6695,543415.0
2015-09-02 10:00:00,38.69,38.77,38.33,38.33,160099.0,21.6583,21.7031,21.4568,21.4568,160099.0
2015-09-02 10:30:00,38.32,38.44,38.19,38.25,150818.0,21.4512,21.5183,21.3784,21.412,150818.0
2015-09-02 11:00:00,38.25,38.37,38.2,38.34,141337.0,21.412,21.4791,21.384,21.4623,141337.0
2015-09-02 11:30:00,38.34,38.37,38.23,38.26,156362.0,21.4623,21.4791,21.4008,21.4176,156362.0
2015-09-02 12:00:00,38.25,38.32,38.22,38.32,76271.0,21.412,21.4512,21.3952,21.4512,76271.0
2015-09-02 12:30:00,38.31,38.44,38.31,38.41,102882.0,21.4456,21.5183,21.4456,21.5015,102882.0
2015-09-02 13:00:00,38.39,38.44,38.37,38.43,64671.0,21.4903,21.5183,21.4791,21.5127,64671.0
2015-09-02 13:30:00,38.44,38.5,38.43,38.45,75058.0,21.5183,21.5519,21.5127,21.5239,75058.0
2015-09-02 14:00:00,38.46,38.53,38.4,38.49,87474.0,21.5295,21.5687,21.4959,21.5463,87474.0
2015-09-02 14:30:00,38.49,38.5,38.33,38.38,98889.0,21.5463,21.5519,21.4568,21.4847,98889.0
2015-09-02 15:00:00,38.38,38.42,38.29,38.36,110969.0,21.4847,21.5071,21.4344,21.4735,110969.0
2015-09-02 15:30:00,38.36,38.56,38.35,38.56,229641.0,21.4735,21.5855,21.4679,21.5855,229641.0
2015-09-03 09:30:00,38.53,38.65,38.44,38.51,216829.0,21.5687,21.6359,21.5183,21.5575,216829.0
2015-09-03 10:00:00,38.48,38.71,38.44,38.66,201193.0,21.5407,21.6695,21.5183,21.6415,201193.0
2015-09-03 10:30:00,38.66,38.74,38.53,38.73,111218.0,21.6415,21.6863,21.5687,21.6807,111218.0
2015-09-03 11:00:00,38.74,38.78,38.67,38.71,150131.0,21.6863,21.7087,21.6471,21.6695,150131.0
2015-09-03 11:30:00,38.71,38.71,38.61,38.68,83396.0,21.6695,21.6695,21.6135,21.6527,83396.0
2015-09-03 12:00:00,38.68,38.69,38.6,38.64,56178.0,21.6527,21.6583,21.6079,21.6303,56178.0
2015-09-03 12:30:00,38.64,38.64,38.53,38.56,58655.0,21.6303,21.6303,21.5687,21.5855,58655.0
2015-09-03 13:00:00,38.55,38.57,38.44,38.56,59912.0,21.5799,21.5911,21.5183,21.5855,59912.0
2015-09-03 13:30:00,38.56,38.56,38.49,38.49,53604.0,21.5855,21.5855,21.5463,21.5463,53604.0
2015-09-03 14:00:00,38.49,38.53,38.44,38.52,103421.0,21.5463,21.5687,21.5183,21.5631,103421.0
2015-09-03 14:30:00,38.52,38.64,38.52,38.56,185907.0,21.5631,21.6303,21.5631,21.5855,185907.0
2015-09-03 15:00:00,38.57,38.59,38.49,38.53,81477.0,21.5911,21.6023,21.5463,21.5687,81477.0
2015-09-03 15:30:00,38.53,38.6,38.44,38.55,247654.0,21.5687,21.6079,21.5183,21.5799,247654.0
2015-09-04 09:30:00,37.69,37.84,37.67,37.75,404761.0,21.0985,21.1825,21.0873,21.1321,404761.0
2015-09-04 10:00:00,37.74,37.79,37.69,37.7,172611.0,21.1265,21.1545,21.0985,21.1041,172611.0
2015-09-04 10:30:00,37.7,37.77,37.59,37.63,213567.0,21.1041,21.1433,21.0425,21.0649,213567.0
2015-09-04 11:00:00,37.63,37.7,37.57,37.64,173823.0,21.0649,21.1041,21.0313,21.0705,173823.0
2015-09-04 11:30:00,37.63,37.67,37.55,37.62,134470.0,21.0649,21.0873,21.0201,21.0593,134470.0
2015-09-04 12:00:00,37.62,37.63,37.53,37.53,424655.0,21.0593,21.0649,21.0089,21.0089,424655.0
2015-09-04 12:30:00,37.53,37.6,37.53,37.56,63042.0,21.0089,21.0481,21.0089,21.0257,63042.0
2015-09-04 13:00:00,37.56,37.58,37.47,37.49,133482.0,21.0257,21.0369,20.9753,20.9865,133482.0
2015-09-04 13:30:00,37.47,37.6,37.47,37.56,55956.0,20.9753,21.0481,20.9753,21.0257,55956.0
2015-09-04 14:00:00,37.57,37.59,37.51,37.53,56740.0,21.0313,21.0425,20.9977,21.0089,56740.0
2015-09-04 14:30:00,37.53,37.64,37.52,37.64,73285.0,21.0089,21.0705,21.0033,21.0705,73285.0
2015-09-04 15:00:00,37.65,37.69,37.63,37.68,106870.0,21.0761,21.0985,21.0649,21.0929,106870.0
2015-09-04 15:30:00,37.69,37.82,37.66,37.69,480134.0,21.0985,21.1713,21.0817,21.0985,480134.0
2015-09-08 09:30:00,39.07,39.18,39.01,39.03,376889.0,21.871,21.9326,21.8374,21.8486,376889.0
2015-09-08 10:00:00,39.03,39.13,38.97,39.13,281710.0,21.8486,21.9046,21.815,21.9046,281710.0
2015-09-08 10:30:00,39.13,39.16,38.91,38.93,305525.0,21.9046,21.9214,21.7814,21.7926,305525.0
2015-09-08 11:00:00,38.93,38.96,38.85,38.89,130825.0,21.7926,21.8094,21.7478,21.7702,130825.0
2015-09-08 11:30:00,38.9,38.9,38.76,38.88,152867.0,21.7758,21.7758,21.6975,21.7646,152867.0
2015-09-08 12:00:00,38.88,38.94,38.85,38.93,47063.0,21.7646,21.7982,21.7478,21.7926,47063.0
2015-09-08 12:30:00,38.93,38.93,38.84,38.84,47368.0,21.7926,21.7926,21.7422,21.7422,47368.0
2015-09-08 13:00:00,38.86,38.87,38.83,38.86,46839.0,21.7534,21.759,21.7366,21.7534,46839.0
2015-09-08 13:30:00,38.85,38.91,38.84,38.91,42682.0,21.7478,21.7814,21.7422,21.7814,42682.0
2015-09-08 14:00:00,38.91,39.02,38.9,38.99,88769.0,21.7814,21.843,21.7758,21.8262,88769.0
2015-09-08 14:30:00,38.99,39.11,38.98,39.08,136084.0,21.8262,21.8934,21.8206,21.8766,136084.0
2015-09-08 15:00:00,39.08,39.09,38.95,39.01,106638.0,21.8766,21.8822,21.8038,21.8374,106638.0
2015-09-08 15:30:00,39.01,39.07,38.99,39.06,255665.0,21.8374,21.871,21.8262,21.8654,255665.0
2015-09-09 09:30:00,40.16,40.18,40.02,40.11,515025.0,22.4812,22.4924,22.4028,22.4532,515025.0
2015-09-09 10:00:00,40.11,40.13,39.92,40.0,209224.0,22.4532,22.4644,22.3468,22.3916,209224.0
2015-09-09 10:30:00,40.0,40.01,39.81,39.86,224451.0,22.3916,22.3972,22.2852,22.3132,224451.0
2015-09-09 11:00:00,39.86,39.96,39.81,39.89,180781.0,22.3132,22.3692,22.2852,22.33,180781.0
2015-09-09 11:30:00,39.89,39.96,39.74,39.76,166639.0,22.33,22.3692,22.2461,22.2573,166639.0
2015-09-09 12:00:00,39.76,39.84,39.73,39.84,81172.0,22.2573,22.302,22.2405,22.302,81172.0
2015-09-09 12:30:00,39.85,39.87,39.76,39.79,113520.0,22.3076,22.3188,22.2573,22.274,113520.0
2015-09-09 13:00:00,39.8,39.81,39.68,39.69,74492.0,22.2796,22.2852,22.2125,22.2181,74492.0
2015-09-09 13:30:00,39.68,39.68,39.55,39.55,126880.0,22.2125,22.2125,22.1397,22.1397,126880.0
2015-09-09 14:00:00,39.55,39.58,39.48,39.5,90890.0,22.1397,22.1565,22.1005,22.1117,90890.0
2015-09-09 14:30:00,39.51,39.54,39.42,39.52,108711.0,22.1173,22.1341,22.0669,22.1229,108711.0
2015-09-09 15:00:00,39.52,39.63,39.46,39.54,189948.0,22.1229,22.1845,22.0893,22.1341,189948.0
2015-09-09 15:30:00,39.54,39.54,39.3,39.34,379550.0,22.1341,22.1341,21.9997,22.0221,379550.0
2015-09-10 09:30:00,38.94,39.02,38.85,38.86,269645.0,21.7982,21.843,21.7478,21.7534,269645.0
2015-09-10 10:00:00,38.87,38.97,38.78,38.96,129625.0,21.759,21.815,21.7087,21.8094,129625.0
2015-09-10 10:30:00,38.98,39.15,38.97,39.14,206476.0,21.8206,21.9158,21.815,21.9102,206476.0
2015-09-10 11:00:00,39.14,39.17,39.02,39.07,186356.0,21.9102,21.927,21.843,21.871,186356.0
2015-09-10 11:30:00,39.08,39.1,39.01,39.05,81981.0,21.8766,21.8878,21.8374,21.8598,81981.0
2015-09-10 12:00:00,39.04,39.08,38.95,38.97,105709.0,21.8542,21.8766,21.8038,21.815,105709.0
2015-09-10 12:30:00,38.97,39.06,38.96,39.04,113459.0,21.815,21.8654,21.8094,21.8542,113459.0
2015-09-10 13:00:00,39.04,39.16,38.98,39.16,83725.0,21.8542,21.9214,21.8206,21.9214,83725.0
2015-09-10 13:30:00,39.16,39.25,39.15,39.2,81900.0,21.9214,21.9718,21.9158,21.9438,81900.0
2015-09-10 14:00:00,39.2,39.24,39.12,39.12,67797.0,21.9438,21.9662,21.899,21.899,67797.0
2015-09-10 14:30:00,39.13,39.16,39.07,39.08,137696.0,21.9046,21.9214,21.871,21.8766,137696.0
2015-09-10 15:00:00,39.07,39.1,38.98,39.0,125571.0,21.871,21.8878,21.8206,21.8318,125571.0
2015-09-10 15:30:00,39.0,39.09,38.94,39.06,236930.0,21.8318,21.8822,21.7982,21.8654,236930.0
2015-09-11 09:30:00,38.95,39.02,38.91,38.94,157501.0,21.8038,21.843,21.7814,21.7982,157501.0
2015-09-11 10:00:00,38.93,39.01,38.9,38.98,76939.0,21.7926,21.8374,21.7758,21.8206,76939.0
2015-09-11 10:30:00,38.98,39.04,38.92,38.92,59121.0,21.8206,21.8542,21.787,21.787,59121.0
2015-09-11 11:00:00,38.91,38.99,38.88,38.98,78077.0,21.7814,21.8262,21.7646,21.8206,78077.0
2015-09-11 11:30:00,38.97,39.0,38.88,38.97,83552.0,21.815,21.8318,21.7646,21.815,83552.0
2015-09-11 12:00:00,38.98,39.11,38.97,39.09,52463.0,21.8206,21.8934,21.815,21.8822,52463.0
2015-09-11 12:30:00,39.09,39.16,39.04,39.11,110734.0,21.8822,21.9214,21.8542,21.8934,110734.0
2015-09-11 13:00:00,39.11,39.12,38.99,39.0,88535.0,21.8934,21.899,21.8262,21.8318,88535.0
2015-09-11 13:30:00,38.99,39.01,38.95,39.0,49356.0,21.8262,21.8374,21.8038,21.8318,49356.0
2015-09-11 14:00:00,39.0,39.02,38.96,38.99,57021.0,21.8318,21.843,21.8094,21.8262,57021.0
2015-09-11 14:30:00,39.0,39.01,38.96,39.0,136349.0,21.8318,21.8374,21.8094,21.8318,136349.0
2015-09-11 15:00:00,39.0,39.05,38.99,39.03,164228.0,21.8318,21.8598,21.8262,21.8486,164228.0
2015-09-11 15:30:00,39.02,39.12,38.97,39.12,213906.0,21.843,21.899,21.815,21.899,213906.0
2015-09-14 09:30:00,38.46,38.47,38.28,38.43,293575.0,21.5295,21.5351,21.4288,21.5127,293575.0
2015-09-14 10:00:00,38.42,38.65,38.4,38.56,108775.0,21.5071,21.6359,21.4959,21.5855,108775.0
2015-09-14 10:30:00,38.55,38.71,38.53,38.67,158301.0,21.5799,21.6695,21.5687,21.6471,158301.0
2015-09-14 11:00:00,38.66,38.75,38.66,38.73,108293.0,21.6415,21.6919,21.6415,21.6807,108293.0
2015-09-14 11:30:00,38.72,38.72,38.62,38.67,68518.0,21.6751,21.6751,21.6191,21.6471,68518.0
2015-09-14 12:00:00,38.68,38.7,38.63,38.66,92589.0,21.6527,21.6639,21.6247,21.6415,92589.0
2015-09-14 12:30:00,38.66,38.68,38.62,38.66,87611.0,21.6415,21.6527,21.6191,21.6415,87611.0
2015-09-14 13:00:00,38.66,38.67,38.62,38.65,56589.0,21.6415,21.6471,21.6191,21.6359,56589.0
2015-09-14 13:30:00,38.66,38.72,38.64,38.7,81215.0,21.6415,21.6751,21.6303,21.6639,81215.0
2015-09-14 14:00:00,38.7,38.7,38.62,38.63,131617.0,21.6639,21.6639,21.6191,21.6247,131617.0
2015-09-14 14:30:00,38.63,38.76,38.61,38.73,126979.0,21.6247,21.6975,21.6135,21.6807,126979.0
2015-09-14 15:00:00,38.72,38.75,38.67,38.72,97342.0,21.6751,21.6919,21.6471,21.6751,97342.0
2015-09-14 15:30:00,38.73,38.8,38.71,38.8,205201.0,21.6807,21.7199,21.6695,21.7199,205201.0
2015-09-15 09:30:00,38.98,39.11,38.91,39.08,260158.0,21.8206,21.8934,21.7814,21.8766,260158.0
2015-09-15 10:00:00,39.08,39.17,39.0,39.13,221305.0,21.8766,21.927,21.8318,21.9046,221305.0
2015-09-15 10:30:00,39.13,39.25,39.1,39.22,412314.0,21.9046,21.9718,21.8878,21.955,412314.0
2015-09-15 11:00:00,39.22,39.25,39.15,39.17,133186.0,21.955,21.9718,21.9158,21.927,133186.0
2015-09-15 11:30:00,39.17,39.18,39.01,39.06,210284.0,21.927,21.9326,21.8374,21.8654,210284.0
2015-09-15 12:00:00,39.06,39.17,39.06,39.11,93130.0,21.8654,21.927,21.8654,21.8934,93130.0
2015-09-15 12:30:00,39.11,39.12,38.99,39.02,168717.0,21.8934,21.899,21.8262,21.843,168717.0
2015-09-15 13:00:00,39.02,39.22,39.01,39.22,110801.0,21.843,21.955,21.8374,21.955,110801.0
2015-09-15 13:30:00,39.22,39.27,39.16,39.17,75638.0,21.955,21.983,21.9214,21.927,75638.0
2015-09-15 14:00:00,39.17,39.22,39.16,39.19,65158.0,21.927,21.955,21.9214,21.9382,65158.0
2015-09-15 14:30:00,39.19,39.26,39.18,39.24,65985.0,21.9382,21.9774,21.9326,21.9662,65985.0
2015-09-15 15:00:00,39.24,39.26,39.2,39.25,66612.0,21.9662,21.9774,21.9438,21.9718,66612.0
2015-09-15 15:30:00,39.25,39.27,39.19,39.22,172180.0,21.9718,21.983,21.9382,21.955,172180.0
2015-09-16 09:30:00,39.74,39.79,39.64,39.66,280829.0,22.2461,22.274,22.1901,22.2013,280829.0
2015-09-16 10:00:00,39.65,39.86,39.63,39.84,189450.0,22.1957,22.3132,22.1845,22.302,189450.0
2015-09-16 10:30:00,39.83,39.84,39.74,39.78,91053.0,22.2964,22.302,22.2461,22.2684,91053.0
2015-09-16 11:00:00,39.77,39.93,39.73,39.87,167961.0,22.2628,22.3524,22.2405,22.3188,167961.0
2015-09-16 11:30:00,39.87,39.87,39.77,39.8,82664.0,22.3188,22.3188,22.2628,22.2796,82664.0
2015-09-16 12:00:00,39.8,39.84,39.76,39.82,29001.0,22.2796,22.302,22.2573,22.2908,29001.0
2015-09-16 12:30:00,39.83,39.85,39.79,39.8,70437.0,22.2964,22.3076,22.274,22.2796,70437.0
2015-09-16 13:00:00,39.79,39.79,39.68,39.69,81863.0,22.274,22.274,22.2125,22.2181,81863.0
2015-09-16 13:30:00,39.68,39.77,39.68,39.77,55805.0,22.2125,22.2628,22.2125,22.2628,55805.0
2015-09-16 14:00:00,39.77,39.79,39.71,39.73,69300.0,22.2628,22.274,22.2293,22.2405,69300.0
2015-09-16 14:30:00,39.73,39.82,39.7,39.8,56197.0,22.2405,22.2908,22.2237,22.2796,56197.0
2015-09-16 15:00:00,39.79,39.83,39.78,39.8,96888.0,22.274,22.2964,22.2684,22.2796,96888.0
2015-09-16 15:30:00,39.8,39.86,39.79,39.84,198598.0,22.2796,22.3132,22.274,22.302,198598.0
2015-09-17 09:30:00,39.1,39.15,39.03,39.09,289961.0,21.8878,21.9158,21.8486,21.8822,289961.0
2015-09-17 10:00:00,39.09,39.19,39.09,39.1,107973.0,21.8822,21.9382,21.8822,21.8878,107973.0
2015-09-17 10:30:00,39.1,39.11,39.03,39.08,107148.0,21.8878,21.8934,21.8486,21.8766,107148.0
2015-09-17 11:00:00,39.09,39.17,39.04,39.07,97973.0,21.8822,21.927,21.8542,21.871,97973.0
2015-09-17 11:30:00,39.08,39.08,38.97,38.99,122933.0,21.8766,21.8766,21.815,21.8262,122933.0
2015-09-17 12:00:00,38.99,39.02,38.96,39.02,65561.0,21.8262,21.843,21.8094,21.843,65561.0
2015-09-17 12:30:00,39.02,39.03,38.96,38.99,48639.0,21.843,21.8486,21.8094,21.8262,48639.0
2015-09-17 13:00:00,38.99,39.02,38.95,39.0,55871.0,21.8262,21.843,21.8038,21.8318,55871.0
2015-09-17 13:30:00,39.0,39.18,38.99,39.18,102437.0,21.8318,21.9326,21.8262,21.9326,102437.0
2015-09-17 14:00:00,39.14,39.32,38.9,39.01,126982.0,21.9102,22.0109,21.7758,21.8374,126982.0
2015-09-17 14:30:00,39.01,39.5,39.0,39.41,317793.0,21.8374,22.1117,21.8318,22.0613,317793.0
2015-09-17 15:00:00,39.42,39.45,38.96,39.06,238834.0,22.0669,22.0837,21.8094,21.8654,238834.0
2015-09-17 15:30:00,39.06,39.2,38.99,39.04,587822.0,21.8654,21.9438,21.8262,21.8542,587822.0
2015-09-18 09:30:00,38.29,38.36,38.15,38.27,391599.0,21.4344,21.4735,21.356,21.4232,391599.0
2015-09-18 10:00:00,38.29,38.51,38.24,38.48,136767.0,21.4344,21.5575,21.4064,21.5407,136767.0
2015-09-18 10:30:00,38.48,38.52,38.39,38.47,118197.0,21.5407,21.5631,21.4903,21.5351,118197.0
2015-09-18 11:00:00,38.47,38.54,38.25,38.26,150825.0,21.5351,21.5743,21.412,21.4176,150825.0
2015-09-18 11:30:00,38.26,38.41,38.19,38.35,126328.0,21.4176,21.5015,21.3784,21.4679,126328.0
2015-09-18 12:00:00,38.35,38.36,38.29,38.33,55661.0,21.4679,21.4735,21.4344,21.4568,55661.0
2015-09-18 12:30:00,38.32,38.33,38.27,38.29,50409.0,21.4512,21.4568,21.4232,21.4344,50409.0
2015-09-18 13:00:00,38.29,38.32,38.16,38.19,58325.0,21.4344,21.4512,21.3616,21.3784,58325.0
2015-09-18 13:30:00,38.2,38.21,38.1,38.11,68597.0,21.384,21.3896,21.328,21.3336,68597.0
2015-09-18 14:00:00,38.11,38.17,38.11,38.16,80361.0,21.3336,21.3672,21.3336,21.3616,80361.0
2015-09-18 14:30:00,38.16,38.18,38.09,38.15,128896.0,21.3616,21.3728,21.3224,21.356,128896.0
2015-09-18 15:00:00,38.15,38.19,38.05,38.09,154153.0,21.356,21.3784,21.3,21.3224,154153.0
2015-09-18 15:30:00,38.09,38.18,38.06,38.13,445586.0,21.3224,21.3728,21.3056,21.3448,445586.0
2015-09-21 09:30:00,38.49,38.55,38.42,38.42,217140.0,21.5463,21.5799,21.5071,21.5071,217140.0
2015-09-21 10:00:00,38.42,38.48,38.33,38.43,103413.0,21.5071,21.5407,21.4568,21.5127,103413.0
2015-09-21 10:30:00,38.44,38.56,38.44,38.46,126136.0,21.5183,21.5855,21.5183,21.5295,126136.0
2015-09-21 11:00:00,38.47,38.53,38.41,38.5,158134.0,21.5351,21.5687,21.5015,21.5519,158134.0
2015-09-21 11:30:00,38.48,38.49,38.35,38.41,70662.0,21.5407,21.5463,21.4679,21.5015,70662.0
2015-09-21 12:00:00,38.41,38.42,38.33,38.36,83321.0,21.5015,21.5071,21.4568,21.4735,83321.0
2015-09-21 12:30:00,38.36,38.38,38.27,38.3,76568.0,21.4735,21.4847,21.4232,21.44,76568.0
2015-09-21 13:00:00,38.3,38.38,38.29,38.34,67210.0,21.44,21.4847,21.4344,21.4623,67210.0
2015-09-21 13:30:00,38.35,38.37,38.3,38.32,57502.0,21.4679,21.4791,21.44,21.4512,57502.0
2015-09-21 14:00:00,38.31,38.36,38.27,38.31,69253.0,21.4456,21.4735,21.4232,21.4456,69253.0
2015-09-21 14:30:00,38.3,38.46,38.28,38.43,96629.0,21.44,21.5295,21.4288,21.5127,96629.0
2015-09-21 15:00:00,38.43,38.45,38.37,38.39,76107.0,21.5127,21.5239,21.4791,21.4903,76107.0
2015-09-21 15:30:00,38.39,38.46,38.3,38.46,210445.0,21.4903,21.5295,21.44,21.5295,210445.0
2015-09-22 09:30:00,37.76,37.77,37.58,37.77,393594.0,21.1377,21.1433,21.0369,21.1433,393594.0
2015-09-22 10:00:00,37.77,37.83,37.59,37.6,181177.0,21.1433,21.1769,21.0425,21.0481,181177.0
2015-09-22 10:30:00,37.59,37.6,37.46,37.52,256293.0,21.0425,21.0481,20.9697,21.0033,256293.0
2015-09-22 11:00:00,37.53,37.65,37.51,37.58,115733.0,21.0089,21.0761,20.9977,21.0369,115733.0
2015-09-22 11:30:00,37.57,37.62,37.5,37.59,130662.0,21.0313,21.0593,20.9921,21.0425,130662.0
2015-09-22 12:00:00,37.59,37.68,37.57,37.63,75084.0,21.0425,21.0929,21.0313,21.0649,75084.0
2015-09-22 12:30:00,37.63,37.64,37.52,37.53,66660.0,21.0649,21.0705,21.0033,21.0089,66660.0
2015-09-22 13:00:00,37.53,37.6,37.5,37.5,90928.0,21.0089,21.0481,20.9921,20.9921,90928.0
2015-09-22 13:30:00,37.51,37.61,37.5,37.6,104878.0,20.9977,21.0537,20.9921,21.0481,104878.0
2015-09-22 14:00:00,37.6,37.6,37.52,37.6,119080.0,21.0481,21.0481,21.0033,21.0481,119080.0
2015-09-22 14:30:00,37.61,37.64,37.56,37.63,98627.0,21.0537,21.0705,21.0257,21.0649,98627.0
2015-09-22 15:00:00,37.62,37.67,37.56,37.67,124921.0,21.0593,21.0873,21.0257,21.0873,124921.0
2015-09-22 15:30:00,37.67,37.82,37.66,37.8,355605.0,21.0873,21.1713,21.0817,21.1601,355605.0
2015-09-23 09:30:00,38.33,38.36,38.04,38.18,260870.0,21.4568,21.4735,21.2944,21.3728,260870.0
2015-09-23 10:00:00,38.18,38.29,38.17,38.28,189677.0,21.3728,21.4344,21.3672,21.4288,189677.0
2015-09-23 10:30:00,38.28,38.33,38.18,38.2,152064.0,21.4288,21.4568,21.3728,21.384,152064.0
2015-09-23 11:00:00,38.21,38.24,38.05,38.06,144923.0,21.3896,21.4064,21.3,21.3056,144923.0
2015-09-23 11:30:00,38.05,38.07,37.89,37.91,166921.0,21.3,21.3112,21.2104,21.2216,166921.0
2015-09-23 12:00:00,37.9,37.92,37.85,37.89,103924.0,21.216,21.2272,21.1881,21.2104,103924.0
2015-09-23 12:30:00,37.88,37.9,37.84,37.87,102892.0,21.2048,21.216,21.1825,21.1992,102892.0
2015-09-23 13:00:00,37.87,37.92,37.81,37.82,101451.0,21.1992,21.2272,21.1657,21.1713,101451.0
2015-09-23 13:30:00,37.82,37.99,37.81,37.96,94638.0,21.1713,21.2664,21.1657,21.2496,94638.0
2015-09-23 14:00:00,37.96,38.04,37.92,37.92,158400.0,21.2496,21.2944,21.2272,21.2272,158400.0
2015-09-23 14:30:00,37.92,37.98,37.88,37.94,130194.0,21.2272,21.2608,21.2048,21.2384,130194.0
2015-09-23 15:00:00,37.95,37.97,37.89,37.94,239261.0,21.244,21.2552,21.2104,21.2384,239261.0
2015-09-23 15:30:00,37.94,37.99,37.9,37.98,342103.0,21.2384,21.2664,21.216,21.2608,342103.0
2015-09-24 09:30:00,37.29,37.31,37.05,37.18,477279.0,20.8746,20.8858,20.7402,20.813,477279.0
2015-09-24 10:00:00,37.2,37.31,37.11,37.16,461702.0,20.8242,20.8858,20.7738,20.8018,461702.0
2015-09-24 10:30:00,37.15,37.24,37.12,37.23,138571.0,20.7962,20.8466,20.7794,20.841,138571.0
2015-09-24 11:00:00,37.24,37.29,37.16,37.22,130328.0,20.8466,20.8746,20.8018,20.8354,130328.0
2015-09-24 11:30:00,37.23,37.42,37.22,37.41,118633.0,20.841,20.9473,20.8354,20.9417,118633.0
2015-09-24 12:00:00,37.41,37.5,37.4,37.5,94557.0,20.9417,20.9921,20.9361,20.9921,94557.0
2015-09-24 12:30:00,37.5,37.57,37.38,37.38,95678.0,20.9921,21.0313,20.925,20.925,95678.0
2015-09-24 13:00:00,37.37,37.45,37.36,37.38,62402.0,20.9194,20.9641,20.9138,20.925,62402.0
2015-09-24 13:30:00,37.38,37.47,37.36,37.44,81502.0,20.925,20.9753,20.9138,20.9585,81502.0
2015-09-24 14:00:00,37.45,37.54,37.41,37.51,126246.0,20.9641,21.0145,20.9417,20.9977,126246.0
2015-09-24 14:30:00,37.51,37.65,37.47,37.6,214924.0,20.9977,21.0761,20.9753,21.0481,214924.0
2015-09-24 15:00:00,37.59,37.65,37.51,37.64,186064.0,21.0425,21.0761,20.9977,21.0705,186064.0
2015-09-24 15:30:00,37.64,37.67,37.56,37.61,249725.0,21.0705,21.0873,21.0257,21.0537,249725.0
2015-09-25 09:30:00,38.09,38.2,38.05,38.13,204631.0,21.3224,21.384,21.3,21.3448,204631.0
2015-09-25 10:00:00,38.13,38.14,38.03,38.05,67335.0,21.3448,21.3504,21.2888,21.3,67335.0
2015-09-25 10:30:00,38.05,38.24,38.03,38.23,118951.0,21.3,21.4064,21.2888,21.4008,118951.0
2015-09-25 11:00:00,38.22,38.31,38.2,38.25,106747.0,21.3952,21.4456,21.384,21.412,106747.0
2015-09-25 11:30:00,38.26,38.26,38.1,38.13,156526.0,21.4176,21.4176,21.328,21.3448,156526.0
2015-09-25 12:00:00,38.13,38.15,38.06,38.13,58371.0,21.3448,21.356,21.3056,21.3448,58371.0
2015-09-25 12:30:00,38.13,38.18,38.1,38.18,83756.0,21.3448,21.3728,21.328,21.3728,83756.0
2015-09-25 13:00:00,38.18,38.27,38.17,38.19,83485.0,21.3728,21.4232,21.3672,21.3784,83485.0
2015-09-25 13:30:00,38.19,38.25,38.18,38.25,61247.0,21.3784,21.412,21.3728,21.412,61247.0
2015-09-25 14:00:00,38.24,38.29,38.12,38.13,95299.0,21.4064,21.4344,21.3392,21.3448,95299.0
2015-09-25 14:30:00,38.13,38.14,37.98,38.07,133291.0,21.3448,21.3504,21.2608,21.3112,133291.0
2015-09-25 15:00:00,38.07,38.07,37.95,38.03,87483.0,21.3112,21.3112,21.244,21.2888,87483.0
2015-09-25 15:30:00,38.03,38.1,38.0,38.06,187535.0,21.2888,21.328,21.272,21.3056,187535.0
2015-09-28 09:30:00,37.36,37.37,37.21,37.21,219342.0,20.9138,20.9194,20.8298,20.8298,219342.0
2015-09-28 10:00:00,37.21,37.26,37.12,37.26,184533.0,20.8298,20.8578,20.7794,20.8578,184533.0
2015-09-28 10:30:00,37.26,37.31,37.2,37.26,302780.0,20.8578,20.8858,20.8242,20.8578,302780.0
2015-09-28 11:00:00,37.26,37.32,37.2,37.23,96867.0,20.8578,20.8914,20.8242,20.841,96867.0
2015-09-28 11:30:00,37.24,37.28,37.2,37.26,124362.0,20.8466,20.869,20.8242,20.8578,124362.0
2015-09-28 12:00:00,37.25,37.25,37.18,37.2,93926.0,20.8522,20.8522,20.813,20.8242,93926.0
2015-09-28 12:30:00,37.19,37.21,37.15,37.19,79054.0,20.8186,20.8298,20.7962,20.8186,79054.0
2015-09-28 13:00:00,37.2,37.24,37.16,37.16,76650.0,20.8242,20.8466,20.8018,20.8018,76650.0
2015-09-28 13:30:00,37.17,37.22,37.11,37.12,112654.0,20.8074,20.8354,20.7738,20.7794,112654.0
2015-09-28 14:00:00,37.12,37.14,37.06,37.11,162498.0,20.7794,20.7906,20.7458,20.7738,162498.0
2015-09-28 14:30:00,37.11,37.19,37.08,37.09,66685.0,20.7738,20.8186,20.757,20.7626,66685.0
2015-09-28 15:00:00,37.1,37.16,37.06,37.08,254548.0,20.7682,20.8018,20.7458,20.757,254548.0
2015-09-28 15:30:00,37.08,37.19,37.07,37.15,327738.0,20.757,20.8186,20.7514,20.7962,327738.0
2015-09-29 09:30:00,37.02,37.09,36.85,37.0,311528.0,20.7234,20.7626,20.6283,20.7122,311528.0
2015-09-29 10:00:00,37.01,37.1,36.83,36.92,243349.0,20.7178,20.7682,20.6171,20.6674,243349.0
2015-09-29 10:30:00,36.93,36.98,36.78,36.85,212031.0,20.673,20.701,20.5891,20.6283,212031.0
2015-09-29 11:00:00,36.85,37.0,36.84,36.88,127778.0,20.6283,20.7122,20.6227,20.6451,127778.0
2015-09-29 11:30:00,36.88,37.0,36.83,36.95,105860.0,20.6451,20.7122,20.6171,20.6842,105860.0
2015-09-29 12:00:00,36.95,36.96,36.86,36.94,78349.0,20.6842,20.6898,20.6339,20.6786,78349.0
2015-09-29 12:30:00,36.93,36.94,36.86,36.86,96139.0,20.673,20.6786,20.6339,20.6339,96139.0
2015-09-29 13:00:00,36.86,36.94,36.84,36.93,96272.0,20.6339,20.6786,20.6227,20.673,96272.0
2015-09-29 13:30:00,36.93,36.97,36.91,36.96,87140.0,20.673,20.6954,20.6618,20.6898,87140.0
2015-09-29 14:00:00,36.96,36.97,36.86,36.95,141499.0,20.6898,20.6954,20.6339,20.6842,141499.0
2015-09-29 14:30:00,36.94,36.95,36.83,36.86,197442.0,20.6786,20.6842,20.6171,20.6339,197442.0
2015-09-29 15:00:00,36.87,36.9,36.79,36.8,204624.0,20.6395,20.6563,20.5947,20.6003,204624.0
2015-09-29 15:30:00,36.8,37.04,36.79,37.04,179006.0,20.6003,20.7346,20.5947,20.7346,179006.0
2015-09-30 09:30:00,37.8,37.84,37.71,37.71,365988.0,21.1601,21.1825,21.1097,21.1097,365988.0
2015-09-30 10:00:00,37.71,37.79,37.69,37.78,106761.0,21.1097,21.1545,21.0985,21.1489,106761.0
2015-09-30 10:30:00,37.77,37.78,37.7,37.71,104016.0,21.1433,21.1489,21.1041,21.1097,104016.0
2015-09-30 11:00:00,37.71,37.72,37.62,37.71,206580.0,21.1097,21.1153,21.0593,21.1097,206580.0
2015-09-30 11:30:00,37.71,37.75,37.64,37.68,238142.0,21.1097,21.1321,21.0705,21.0929,238142.0
2015-09-30 12:00:00,37.67,37.68,37.55,37.6,75485.0,21.0873,21.0929,21.0201,21.0481,75485.0
2015-09-30 12:30:00,37.59,37.63,37.53,37.56,64092.0,21.0425,21.0649,21.0089,21.0257,64092.0
2015-09-30 13:00:00,37.57,37.61,37.56,37.57,51011.0,21.0313,21.0537,21.0257,21.0313,51011.0
2015-09-30 13:30:00,37.57,37.68,37.56,37.65,43632.0,21.0313,21.0929,21.0257,21.0761,43632.0
2015-09-30 14:00:00,37.66,37.72,37.63,37.72,89156.0,21.0817,21.1153,21.0649,21.1153,89156.0
2015-09-30 14:30:00,37.71,37.79,37.65,37.79,126402.0,21.1097,21.1545,21.0761,21.1545,126402.0
2015-09-30 15:00:00,37.79,37.82,37.74,37.79,156130.0,21.1545,21.1713,21.1265,21.1545,156130.0
2015-09-30 15:30:00,37.79,37.88,37.79,37.86,173344.0,21.1545,21.2048,21.1545,21.1937,173344.0
2015-10-01 09:30:00,38.5,38.59,38.19,38.2,293512.0,21.5519,21.6023,21.3784,21.384,293512.0
2015-10-01 10:00:00,38.19,38.3,38.12,38.28,189891.0,21.3784,21.44,21.3392,21.4288,189891.0
2015-10-01 10:30:00,38.28,38.29,38.02,38.02,237571.0,21.4288,21.4344,21.2832,21.2832,237571.0
2015-10-01 11:00:00,38.02,38.09,37.93,38.07,142668.0,21.2832,21.3224,21.2328,21.3112,142668.0
2015-10-01 11:30:00,38.07,38.12,37.95,37.96,91816.0,21.3112,21.3392,21.244,21.2496,91816.0
2015-10-01 12:00:00,37.96,37.96,37.87,37.95,112853.0,21.2496,21.2496,21.1992,21.244,112853.0
2015-10-01 12:30:00,37.95,37.99,37.93,37.95,46998.0,21.244,21.2664,21.2328,21.244,46998.0
2015-10-01 13:00:00,37.95,37.98,37.89,37.93,65554.0,21.244,21.2608,21.2104,21.2328,65554.0
2015-10-01 13:30:00,37.94,38.01,37.89,38.0,159786.0,21.2384,21.2776,21.2104,21.272,159786.0
2015-10-01 14:00:00,37.99,38.1,37.97,38.04,125059.0,21.2664,21.328,21.2552,21.2944,125059.0
2015-10-01 14:30:00,38.05,38.15,38.03,38.12,98864.0,21.3,21.356,21.2888,21.3392,98864.0
2015-10-01 15:00:00,38.12,38.15,38.07,38.08,116893.0,21.3392,21.356,21.3112,21.3168,116893.0
2015-10-01 15:30:00,38.07,38.16,38.01,38.15,168374.0,21.3112,21.3616,21.2776,21.356,168374.0
2015-10-02 09:30:00,38.17,38.19,38.01,38.11,290252.0,21.3672,21.3784,21.2776,21.3336,290252.0
2015-10-02 10:00:00,38.1,38.29,38.05,38.18,156676.0,21.328,21.4344,21.3,21.3728,156676.0
2015-10-02 10:30:00,38.16,38.49,38.14,38.47,169565.0,21.3616,21.5463,21.3504,21.5351,169565.0
2015-10-02 11:00:00,38.48,38.67,38.47,38.61,191948.0,21.5407,21.6471,21.5351,21.6135,191948.0
2015-10-02 11:30:00,38.61,38.63,38.53,38.59,76249.0,21.6135,21.6247,21.5687,21.6023,76249.0
2015-10-02 12:00:00,38.59,38.69,38.59,38.66,85018.0,21.6023,21.6583,21.6023,21.6415,85018.0
2015-10-02 12:30:00,38.67,38.75,38.66,38.75,146196.0,21.6471,21.6919,21.6415,21.6919,146196.0
2015-10-02 13:00:00,38.75,38.81,38.7,38.72,202499.0,21.6919,21.7255,21.6639,21.6751,202499.0
2015-10-02 13:30:00,38.72,38.75,38.64,38.65,58820.0,21.6751,21.6919,21.6303,21.6359,58820.0
2015-10-02 14:00:00,38.65,38.72,38.64,38.71,78955.0,21.6359,21.6751,21.6303,21.6695,78955.0
2015-10-02 14:30:00,38.72,38.74,38.68,38.71,85013.0,21.6751,21.6863,21.6527,21.6695,85013.0
2015-10-02 15:00:00,38.71,38.89,38.7,38.88,255297.0,21.6695,21.7702,21.6639,21.7646,255297.0
2015-10-02 15:30:00,38.88,38.95,38.87,38.95,376067.0,21.7646,21.8038,21.759,21.8038,376067.0
2015-10-05 09:30:00,39.1,39.36,39.1,39.31,318742.0,21.8878,22.0333,21.8878,22.0053,318742.0
2015-10-05 10:00:00,39.31,39.48,39.29,39.48,222710.0,22.0053,22.1005,21.9941,22.1005,222710.0
2015-10-05 10:30:00,39.48,39.58,39.44,39.56,167644.0,22.1005,22.1565,22.0781,22.1453,167644.0
2015-10-05 11:00:00,39.55,39.57,39.47,39.5,130754.0,22.1397,22.1509,22.0949,22.1117,130754.0
2015-10-05 11:30:00,39.49,39.58,39.49,39.55,102113.0,22.1061,22.1565,22.1061,22.1397,102113.0
2015-10-05 12:00:00,39.55,39.56,39.52,39.54,74539.0,22.1397,22.1453,22.1229,22.1341,74539.0
2015-10-05 12:30:00,39.54,39.58,39.53,39.55,50501.0,22.1341,22.1565,22.1285,22.1397,50501.0
2015-10-05 13:00:00,39.56,39.59,39.53,39.57,67211.0,22.1453,22.1621,22.1285,22.1509,67211.0
2015-10-05 13:30:00,39.57,39.63,39.55,39.59,72401.0,22.1509,22.1845,22.1397,22.1621,72401.0
2015-10-05 14:00:00,39.6,39.62,39.56,39.62,99186.0,22.1677,22.1789,22.1453,22.1789,99186.0
2015-10-05 14:30:00,39.62,39.63,39.58,39.61,87839.0,22.1789,22.1845,22.1565,22.1733,87839.0
2015-10-05 15:00:00,39.6,39.61,39.53,39.57,164343.0,22.1677,22.1733,22.1285,22.1509,164343.0
2015-10-05 15:30:00,39.57,39.61,39.52,39.53,266464.0,22.1509,22.1733,22.1229,22.1285,266464.0
2015-10-06 09:30:00,39.47,39.75,39.45,39.7,148497.0,22.0949,22.2517,22.0837,22.2237,148497.0
2015-10-06 10:00:00,39.7,39.71,39.52,39.52,112592.0,22.2237,22.2293,22.1229,22.1229,112592.0
2015-10-06 10:30:00,39.52,39.64,39.49,39.61,102881.0,22.1229,22.1901,22.1061,22.1733,102881.0
2015-10-06 11:00:00,39.6,39.76,39.6,39.73,159727.0,22.1677,22.2573,22.1677,22.2405,159727.0
2015-10-06 11:30:00,39.75,39.76,39.55,39.57,134625.0,22.2517,22.2573,22.1397,22.1509,134625.0
2015-10-06 12:00:00,39.58,39.62,39.54,39.6,55201.0,22.1565,22.1789,22.1341,22.1677,55201.0
2015-10-06 12:30:00,39.6,39.6,39.52,39.53,90219.0,22.1677,22.1677,22.1229,22.1285,90219.0
2015-10-06 13:00:00,39.54,39.59,39.51,39.53,59759.0,22.1341,22.1621,22.1173,22.1285,59759.0
2015-10-06 13:30:00,39.53,39.55,39.5,39.54,48760.0,22.1285,22.1397,22.1117,22.1341,48760.0
2015-10-06 14:00:00,39.53,39.61,39.51,39.59,72180.0,22.1285,22.1733,22.1173,22.1621,72180.0
2015-10-06 14:30:00,39.59,39.6,39.52,39.53,90608.0,22.1621,22.1677,22.1229,22.1285,90608.0
2015-10-06 15:00:00,39.53,39.61,39.53,39.6,92727.0,22.1285,22.1733,22.1285,22.1677,92727.0
2015-10-06 15:30:00,39.61,39.63,39.53,39.54,185899.0,22.1733,22.1845,22.1285,22.1341,185899.0
2015-10-07 09:30:00,40.59,40.75,40.57,40.73,368890.0,22.7219,22.8114,22.7107,22.8002,368890.0
2015-10-07 10:00:00,40.74,40.88,40.74,40.84,308106.0,22.8058,22.8842,22.8058,22.8618,308106.0
2015-10-07 10:30:00,40.84,40.84,40.51,40.55,232478.0,22.8618,22.8618,22.6771,22.6995,232478.0
2015-10-07 11:00:00,40.55,40.61,40.36,40.38,279369.0,22.6995,22.7331,22.5931,22.6043,279369.0
2015-10-07 11:30:00,40.39,40.47,40.35,40.44,122391.0,22.6099,22.6547,22.5875,22.6379,122391.0
2015-10-07 12:00:00,40.44,40.5,40.37,40.41,142158.0,22.6379,22.6715,22.5987,22.6211,142158.0
2015-10-07 12:30:00,40.41,40.48,40.37,40.39,80511.0,22.6211,22.6603,22.5987,22.6099,80511.0
2015-10-07 13:00:00,40.39,40.51,40.38,40.45,68551.0,22.6099,22.6771,22.6043,22.6435,68551.0
2015-10-07 13:30:00,40.44,40.56,40.44,40.53,91688.0,22.6379,22.7051,22.6379,22.6883,91688.0
2015-10-07 14:00:00,40.53,40.6,40.44,40.47,147536.0,22.6883,22.7275,22.6379,22.6547,147536.0
2015-10-07 14:30:00,40.48,40.51,40.4,40.43,96426.0,22.6603,22.6771,22.6155,22.6323,96426.0
2015-10-07 15:00:00,40.42,40.5,40.4,40.47,218069.0,22.6267,22.6715,22.6155,22.6547,218069.0
2015-10-07 15:30:00,40.47,40.56,40.46,40.55,339224.0,22.6547,22.7051,22.6491,22.6995,339224.0
2015-10-08 09:30:00,40.25,40.52,40.21,40.5,193766.0,22.5315,22.6827,22.5092,22.6715,193766.0
2015-10-08 10:00:00,40.5,40.58,40.46,40.47,169034.0,22.6715,22.7163,22.6491,22.6547,169034.0
2015-10-08 10:30:00,40.47,40.55,40.46,40.49,128187.0,22.6547,22.6995,22.6491,22.6659,128187.0
2015-10-08 11:00:00,40.49,40.57,40.45,40.56,85747.0,22.6659,22.7107,22.6435,22.7051,85747.0
2015-10-08 11:30:00,40.56,40.6,40.46,40.53,100618.0,22.7051,22.7275,22.6491,22.6883,100618.0
2015-10-08 12:00:00,40.53,40.58,40.52,40.54,32720.0,22.6883,22.7163,22.6827,22.6939,32720.0
2015-10-08 12:30:00,40.54,40.59,40.5,40.51,35601.0,22.6939,22.7219,22.6715,22.6771,35601.0
2015-10-08 13:00:00,40.51,40.61,40.5,40.6,73360.0,22.6771,22.7331,22.6715,22.7275,73360.0
2015-10-08 13:30:00,40.59,40.61,40.57,40.59,64932.0,22.7219,22.7331,22.7107,22.7219,64932.0
2015-10-08 14:00:00,40.59,40.75,40.58,40.63,213888.0,22.7219,22.8114,22.7163,22.7443,213888.0
2015-10-08 14:30:00,40.63,40.75,40.62,40.74,113853.0,22.7443,22.8114,22.7387,22.8058,113853.0
2015-10-08 15:00:00,40.74,40.85,40.74,40.77,226495.0,22.8058,22.8674,22.8058,22.8226,226495.0
2015-10-08 15:30:00,40.78,40.82,40.74,40.8,336139.0,22.8282,22.8506,22.8058,22.8394,336139.0
2015-10-09 09:30:00,40.83,40.95,40.82,40.93,223270.0,22.8562,22.9234,22.8506,22.9122,223270.0
2015-10-09 10:00:00,40.94,40.96,40.66,40.69,195817.0,22.9178,22.929,22.7611,22.7779,195817.0
2015-10-09 10:30:00,40.69,40.82,40.69,40.82,138132.0,22.7779,22.8506,22.7779,22.8506,138132.0
2015-10-09 11:00:00,40.82,40.89,40.7,40.72,124490.0,22.8506,22.8898,22.7835,22.7946,124490.0
2015-10-09 11:30:00,40.72,40.73,40.64,40.65,140361.0,22.7946,22.8002,22.7499,22.7555,140361.0
2015-10-09 12:00:00,40.64,40.68,40.56,40.58,35616.0,22.7499,22.7723,22.7051,22.7163,35616.0
2015-10-09 12:30:00,40.58,40.59,40.52,40.56,63542.0,22.7163,22.7219,22.6827,22.7051,63542.0
2015-10-09 13:00:00,40.57,40.6,40.53,40.58,67603.0,22.7107,22.7275,22.6883,22.7163,67603.0
2015-10-09 13:30:00,40.57,40.57,40.51,40.54,52448.0,22.7107,22.7107,22.6771,22.6939,52448.0
2015-10-09 14:00:00,40.54,40.55,40.48,40.54,71276.0,22.6939,22.6995,22.6603,22.6939,71276.0
2015-10-09 14:30:00,40.53,40.55,40.5,40.54,54274.0,22.6883,22.6995,22.6715,22.6939,54274.0
2015-10-09 15:00:00,40.55,40.56,40.5,40.52,91807.0,22.6995,22.7051,22.6715,22.6827,91807.0
2015-10-09 15:30:00,40.53,40.62,40.53,40.58,147393.0,22.6883,22.7387,22.6883,22.7163,147393.0
2015-10-12 09:30:00,40.58,40.62,40.47,40.62,196869.0,22.7163,22.7387,22.6547,22.7387,196869.0
2015-10-12 10:00:00,40.61,40.7,40.53,40.57,112088.0,22.7331,22.7835,22.6883,22.7107,112088.0
2015-10-12 10:30:00,40.57,40.61,40.5,40.54,106057.0,22.7107,22.7331,22.6715,22.6939,106057.0
2015-10-12 11:00:00,40.53,40.71,40.53,40.7,119933.0,22.6883,22.7891,22.6883,22.7835,119933.0
2015-10-12 11:30:00,40.7,40.8,40.69,40.75,89500.0,22.7835,22.8394,22.7779,22.8114,89500.0
2015-10-12 12:00:00,40.74,40.76,40.68,40.72,38565.0,22.8058,22.817,22.7723,22.7946,38565.0
2015-10-12 12:30:00,40.71,40.72,40.67,40.68,31938.0,22.7891,22.7946,22.7667,22.7723,31938.0
2015-10-12 13:00:00,40.68,40.68,40.62,40.66,32615.0,22.7723,22.7723,22.7387,22.7611,32615.0
2015-10-12 13:30:00,40.66,40.69,40.62,40.62,44609.0,22.7611,22.7779,22.7387,22.7387,44609.0
2015-10-12 14:00:00,40.63,40.66,40.62,40.63,49199.0,22.7443,22.7611,22.7387,22.7443,49199.0
2015-10-12 14:30:00,40.63,40.73,40.62,40.7,73691.0,22.7443,22.8002,22.7387,22.7835,73691.0
2015-10-12 15:00:00,40.7,40.74,40.66,40.67,68354.0,22.7835,22.8058,22.7611,22.7667,68354.0
2015-10-12 15:30:00,40.67,40.68,40.64,40.66,118417.0,22.7667,22.7723,22.7499,22.7611,118417.0
2015-10-13 09:30:00,39.33,39.51,39.32,39.42,387235.0,22.0165,22.1173,22.0109,22.0669,387235.0
2015-10-13 10:00:00,39.43,39.62,39.43,39.59,284035.0,22.0725,22.1789,22.0725,22.1621,284035.0
2015-10-13 10:30:00,39.59,39.62,39.51,39.59,192992.0,22.1621,22.1789,22.1173,22.1621,192992.0
2015-10-13 11:00:00,39.61,39.72,39.59,39.63,142203.0,22.1733,22.2349,22.1621,22.1845,142203.0
2015-10-13 11:30:00,39.62,39.69,39.59,39.64,106658.0,22.1789,22.2181,22.1621,22.1901,106658.0
2015-10-13 12:00:00,39.64,39.66,39.58,39.61,46174.0,22.1901,22.2013,22.1565,22.1733,46174.0
2015-10-13 12:30:00,39.61,39.63,39.55,39.55,47274.0,22.1733,22.1845,22.1397,22.1397,47274.0
2015-10-13 13:00:00,39.55,39.56,39.52,39.54,46147.0,22.1397,22.1453,22.1229,22.1341,46147.0
2015-10-13 13:30:00,39.54,39.58,39.51,39.52,69421.0,22.1341,22.1565,22.1173,22.1229,69421.0
2015-10-13 14:00:00,39.52,39.55,39.5,39.52,67774.0,22.1229,22.1397,22.1117,22.1229,67774.0
2015-10-13 14:30:00,39.51,39.53,39.48,39.52,67812.0,22.1173,22.1285,22.1005,22.1229,67812.0
2015-10-13 15:00:00,39.51,39.52,39.45,39.51,161590.0,22.1173,22.1229,22.0837,22.1173,161590.0
2015-10-13 15:30:00,39.51,39.56,39.47,39.54,349354.0,22.1173,22.1453,22.0949,22.1341,349354.0
2015-10-14 09:30:00,39.87,40.09,39.86,40.08,154035.0,22.3188,22.442,22.3132,22.4364,154035.0
2015-10-14 10:00:00,40.08,40.1,39.87,39.9,68002.0,22.4364,22.4476,22.3188,22.3356,68002.0
2015-10-14 10:30:00,39.9,39.9,39.77,39.81,93006.0,22.3356,22.3356,22.2628,22.2852,93006.0
2015-10-14 11:00:00,39.8,39.89,39.77,39.85,109074.0,22.2796,22.33,22.2628,22.3076,109074.0
2015-10-14 11:30:00,39.84,39.87,39.79,39.84,54980.0,22.302,22.3188,22.274,22.302,54980.0
2015-10-14 12:00:00,39.84,39.86,39.73,39.8,51798.0,22.302,22.3132,22.2405,22.2796,51798.0
2015-10-14 12:30:00,39.8,39.94,39.79,39.87,50475.0,22.2796,22.358,22.274,22.3188,50475.0
2015-10-14 13:00:00,39.87,39.88,39.79,39.8,30926.0,22.3188,22.3244,22.274,22.2796,30926.0
2015-10-14 13:30:00,39.79,39.83,39.78,39.83,43597.0,22.274,22.2964,22.2684,22.2964,43597.0
2015-10-14 14:00:00,39.83,39.87,39.73,39.73,59176.0,22.2964,22.3188,22.2405,22.2405,59176.0
2015-10-14 14:30:00,39.72,39.74,39.67,39.69,47786.0,22.2349,22.2461,22.2069,22.2181,47786.0
2015-10-14 15:00:00,39.7,39.78,39.69,39.74,91832.0,22.2237,22.2684,22.2181,22.2461,91832.0
2015-10-14 15:30:00,39.75,39.79,39.69,39.77,366437.0,22.2517,22.274,22.2181,22.2628,366437.0
2015-10-15 09:30:00,40.0,40.05,39.92,39.93,135765.0,22.3916,22.4196,22.3468,22.3524,135765.0
2015-10-15 10:00:00,39.92,40.03,39.91,40.01,125795.0,22.3468,22.4084,22.3412,22.3972,125795.0
2015-10-15 10:30:00,40.01,40.18,39.97,40.13,95036.0,22.3972,22.4924,22.3748,22.4644,95036.0
2015-10-15 11:00:00,40.13,40.19,40.04,40.16,82871.0,22.4644,22.498,22.414,22.4812,82871.0
2015-10-15 11:30:00,40.16,40.16,40.04,40.06,67275.0,22.4812,22.4812,22.414,22.4252,67275.0
2015-10-15 12:00:00,40.07,40.2,40.05,40.19,29473.0,22.4308,22.5036,22.4196,22.498,29473.0
2015-10-15 12:30:00,40.19,40.19,40.13,40.17,39304.0,22.498,22.498,22.4644,22.4868,39304.0
2015-10-15 13:00:00,40.18,40.26,40.17,40.25,52943.0,22.4924,22.5371,22.4868,22.5315,52943.0
2015-10-15 13:30:00,40.25,40.27,40.21,40.26,54206.0,22.5315,22.5427,22.5092,22.5371,54206.0
2015-10-15 14:00:00,40.25,40.32,40.24,40.28,38675.0,22.5315,22.5707,22.526,22.5483,38675.0
2015-10-15 14:30:00,40.29,40.34,40.28,40.34,101798.0,22.5539,22.5819,22.5483,22.5819,101798.0
2015-10-15 15:00:00,40.34,40.44,40.33,40.39,98944.0,22.5819,22.6379,22.5763,22.6099,98944.0
2015-10-15 15:30:00,40.38,40.4,40.35,40.39,177440.0,22.6043,22.6155,22.5875,22.6099,177440.0
2015-10-16 09:30:00,40.33,40.38,40.21,40.23,161975.0,22.5763,22.6043,22.5092,22.5204,161975.0
2015-10-16 10:00:00,40.24,40.25,40.04,40.09,82220.0,22.526,22.5315,22.414,22.442,82220.0
2015-10-16 10:30:00,40.08,40.12,40.04,40.09,86991.0,22.4364,22.4588,22.414,22.442,86991.0
2015-10-16 11:00:00,40.1,40.26,40.09,40.23,153251.0,22.4476,22.5371,22.442,22.5204,153251.0
2015-10-16 11:30:00,40.24,40.32,40.18,40.32,215142.0,22.526,22.5707,22.4924,22.5707,215142.0
2015-10-16 12:00:00,40.32,40.32,40.24,40.24,27367.0,22.5707,22.5707,22.526,22.526,27367.0
2015-10-16 12:30:00,40.23,40.26,40.2,40.26,41111.0,22.5204,22.5371,22.5036,22.5371,41111.0
2015-10-16 13:00:00,40.25,40.29,40.24,40.27,43967.0,22.5315,22.5539,22.526,22.5427,43967.0
2015-10-16 13:30:00,40.27,40.3,40.23,40.23,32525.0,22.5427,22.5595,22.5204,22.5204,32525.0
2015-10-16 14:00:00,40.22,40.29,40.2,40.29,37391.0,22.5148,22.5539,22.5036,22.5539,37391.0
2015-10-16 14:30:00,40.29,40.39,40.28,40.39,125995.0,22.5539,22.6099,22.5483,22.6099,125995.0
2015-10-16 15:00:00,40.39,40.42,40.37,40.39,158141.0,22.6099,22.6267,22.5987,22.6099,158141.0
2015-10-16 15:30:00,40.4,40.44,40.37,40.37,239308.0,22.6155,22.6379,22.5987,22.5987,239308.0
2015-10-19 09:30:00,40.07,40.09,39.93,40.09,169997.0,22.4308,22.442,22.3524,22.442,169997.0
2015-10-19 10:00:00,40.1,40.15,39.99,40.01,122406.0,22.4476,22.4756,22.386,22.3972,122406.0
2015-10-19 10:30:00,40.01,40.06,39.97,40.06,80383.0,22.3972,22.4252,22.3748,22.4252,80383.0
2015-10-19 11:00:00,40.05,40.09,39.99,40.06,126443.0,22.4196,22.442,22.386,22.4252,126443.0
2015-10-19 11:30:00,40.07,40.11,40.06,40.08,91406.0,22.4308,22.4532,22.4252,22.4364,91406.0
2015-10-19 12:00:00,40.08,40.09,40.04,40.08,45501.0,22.4364,22.442,22.414,22.4364,45501.0
2015-10-19 12:30:00,40.08,40.13,40.06,40.13,58811.0,22.4364,22.4644,22.4252,22.4644,58811.0
2015-10-19 13:00:00,40.12,40.13,40.04,40.06,66838.0,22.4588,22.4644,22.414,22.4252,66838.0
2015-10-19 13:30:00,40.06,40.06,40.0,40.04,73675.0,22.4252,22.4252,22.3916,22.414,73675.0
2015-10-19 14:00:00,40.04,40.04,39.97,40.0,84241.0,22.414,22.414,22.3748,22.3916,84241.0
2015-10-19 14:30:00,40.01,40.04,39.99,40.04,46269.0,22.3972,22.414,22.386,22.414,46269.0
2015-10-19 15:00:00,40.04,40.11,40.03,40.09,88024.0,22.414,22.4532,22.4084,22.442,88024.0
2015-10-19 15:30:00,40.1,40.12,40.07,40.12,93760.0,22.4476,22.4588,22.4308,22.4588,93760.0
2015-10-20 09:30:00,39.77,39.92,39.75,39.92,184767.0,22.2628,22.3468,22.2517,22.3468,184767.0
2015-10-20 10:00:00,39.91,39.92,39.81,39.84,140643.0,22.3412,22.3468,22.2852,22.302,140643.0
2015-10-20 10:30:00,39.84,39.92,39.8,39.9,146389.0,22.302,22.3468,22.2796,22.3356,146389.0
2015-10-20 11:00:00,39.89,39.98,39.8,39.97,118949.0,22.33,22.3804,22.2796,22.3748,118949.0
2015-10-20 11:30:00,39.96,39.97,39.84,39.88,74185.0,22.3692,22.3748,22.302,22.3244,74185.0
2015-10-20 12:00:00,39.88,39.91,39.85,39.88,35682.0,22.3244,22.3412,22.3076,22.3244,35682.0
2015-10-20 12:30:00,39.88,39.94,39.85,39.94,68240.0,22.3244,22.358,22.3076,22.358,68240.0
2015-10-20 13:00:00,39.94,39.97,39.91,39.93,70556.0,22.358,22.3748,22.3412,22.3524,70556.0
2015-10-20 13:30:00,39.93,39.93,39.86,39.9,56189.0,22.3524,22.3524,22.3132,22.3356,56189.0
2015-10-20 14:00:00,39.89,39.92,39.89,39.9,46773.0,22.33,22.3468,22.33,22.3356,46773.0
2015-10-20 14:30:00,39.91,39.96,39.9,39.95,70474.0,22.3412,22.3692,22.3356,22.3636,70474.0
2015-10-20 15:00:00,39.96,39.98,39.91,39.97,59704.0,22.3692,22.3804,22.3412,22.3748,59704.0
2015-10-20 15:30:00,39.97,39.97,39.87,39.88,149558.0,22.3748,22.3748,22.3188,22.3244,149558.0
2015-10-21 09:30:00,39.21,39.3,39.13,39.2,205995.0,22.2313,22.2823,22.1859,22.2256,205995.0
2015-10-21 10:00:00,39.19,39.21,39.03,39.07,147500.0,22.2199,22.2313,22.1292,22.1519,147500.0
2015-10-21 10:30:00,39.06,39.17,38.99,39.16,166096.0,22.1462,22.2086,22.1065,22.2029,166096.0
2015-10-21 11:00:00,39.16,39.2,39.11,39.18,136714.0,22.2029,22.2256,22.1746,22.2143,136714.0
2015-10-21 11:30:00,39.18,39.25,39.17,39.25,103282.0,22.2143,22.254,22.2086,22.254,103282.0
2015-10-21 12:00:00,39.25,39.28,39.23,39.26,77945.0,22.254,22.271,22.2426,22.2596,77945.0
2015-10-21 12:30:00,39.27,39.28,39.22,39.22,72164.0,22.2653,22.271,22.2369,22.2369,72164.0
2015-10-21 13:00:00,39.22,39.23,39.06,39.07,60656.0,22.2369,22.2426,22.1462,22.1519,60656.0
2015-10-21 13:30:00,39.06,39.09,39.0,39.0,86636.0,22.1462,22.1632,22.1122,22.1122,86636.0
2015-10-21 14:00:00,39.0,39.04,38.96,39.01,68291.0,22.1122,22.1349,22.0895,22.1179,68291.0
2015-10-21 14:30:00,39.02,39.09,38.99,39.05,101623.0,22.1235,22.1632,22.1065,22.1406,101623.0
2015-10-21 15:00:00,39.05,39.08,38.98,39.07,174932.0,22.1406,22.1576,22.1009,22.1519,174932.0
2015-10-21 15:30:00,39.06,39.08,38.93,38.94,381728.0,22.1462,22.1576,22.0725,22.0782,381728.0
2015-10-22 09:30:00,38.99,39.12,38.99,39.06,312754.0,22.1065,22.1802,22.1065,22.1462,312754.0
2015-10-22 10:00:00,39.07,39.15,39.06,39.11,129459.0,22.1519,22.1973,22.1462,22.1746,129459.0
2015-10-22 10:30:00,39.12,39.14,39.04,39.09,143647.0,22.1802,22.1916,22.1349,22.1632,143647.0
2015-10-22 11:00:00,39.09,39.19,39.07,39.08,196210.0,22.1632,22.2199,22.1519,22.1576,196210.0
2015-10-22 11:30:00,39.08,39.17,39.01,39.14,110151.0,22.1576,22.2086,22.1179,22.1916,110151.0
2015-10-22 12:00:00,39.15,39.22,39.13,39.22,71838.0,22.1973,22.2369,22.1859,22.2369,71838.0
2015-10-22 12:30:00,39.22,39.23,39.18,39.23,77622.0,22.2369,22.2426,22.2143,22.2426,77622.0
2015-10-22 13:00:00,39.22,39.35,39.21,39.28,156727.0,22.2369,22.3107,22.2313,22.271,156727.0
2015-10-22 13:30:00,39.29,39.3,39.2,39.2,84524.0,22.2766,22.2823,22.2256,22.2256,84524.0
2015-10-22 14:00:00,39.19,39.2,39.08,39.16,78055.0,22.2199,22.2256,22.1576,22.2029,78055.0
2015-10-22 14:30:00,39.16,39.26,39.15,39.24,64606.0,22.2029,22.2596,22.1973,22.2483,64606.0
2015-10-22 15:00:00,39.25,39.3,39.2,39.3,101632.0,22.254,22.2823,22.2256,22.2823,101632.0
2015-10-22 15:30:00,39.3,39.3,39.21,39.26,255649.0,22.2823,22.2823,22.2313,22.2596,255649.0
2015-10-23 09:30:00,39.94,40.04,39.85,39.97,189258.0,22.6452,22.7019,22.5941,22.6622,189258.0
2015-10-23 10:00:00,39.98,39.98,39.84,39.89,97852.0,22.6678,22.6678,22.5885,22.6168,97852.0
2015-10-23 10:30:00,39.89,40.04,39.84,39.89,139084.0,22.6168,22.7019,22.5885,22.6168,139084.0
2015-10-23 11:00:00,39.88,39.96,39.74,39.8,104736.0,22.6112,22.6565,22.5318,22.5658,104736.0
2015-10-23 11:30:00,39.79,39.9,39.73,39.85,89899.0,22.5601,22.6225,22.5261,22.5941,89899.0
2015-10-23 12:00:00,39.85,39.96,39.83,39.96,80975.0,22.5941,22.6565,22.5828,22.6565,80975.0
2015-10-23 12:30:00,39.95,39.96,39.89,39.92,45939.0,22.6508,22.6565,22.6168,22.6338,45939.0
2015-10-23 13:00:00,39.91,39.94,39.89,39.92,39301.0,22.6282,22.6452,22.6168,22.6338,39301.0
2015-10-23 13:30:00,39.91,39.96,39.91,39.93,52363.0,22.6282,22.6565,22.6282,22.6395,52363.0
2015-10-23 14:00:00,39.92,39.96,39.9,39.94,45456.0,22.6338,22.6565,22.6225,22.6452,45456.0
2015-10-23 14:30:00,39.94,40.0,39.93,39.98,81934.0,22.6452,22.6792,22.6395,22.6678,81934.0
2015-10-23 15:00:00,39.98,40.0,39.93,39.94,114238.0,22.6678,22.6792,22.6395,22.6452,114238.0
2015-10-23 15:30:00,39.94,39.96,39.91,39.91,147907.0,22.6452,22.6565,22.6282,22.6282,147907.0
2015-10-26 09:30:00,39.72,39.81,39.67,39.7,110334.0,22.5204,22.5715,22.4921,22.5091,110334.0
2015-10-26 10:00:00,39.7,39.74,39.54,39.63,85842.0,22.5091,22.5318,22.4184,22.4694,85842.0
2015-10-26 10:30:00,39.63,39.68,39.58,39.6,88063.0,22.4694,22.4978,22.4411,22.4524,88063.0
2015-10-26 11:00:00,39.6,39.65,39.53,39.54,76059.0,22.4524,22.4807,22.4127,22.4184,76059.0
2015-10-26 11:30:00,39.54,39.65,39.53,39.57,59179.0,22.4184,22.4807,22.4127,22.4354,59179.0
2015-10-26 12:00:00,39.56,39.57,39.52,39.54,75488.0,22.4297,22.4354,22.407,22.4184,75488.0
2015-10-26 12:30:00,39.53,39.59,39.48,39.59,64984.0,22.4127,22.4467,22.3844,22.4467,64984.0
2015-10-26 13:00:00,39.59,39.59,39.55,39.56,32503.0,22.4467,22.4467,22.424,22.4297,32503.0
2015-10-26 13:30:00,39.56,39.59,39.56,39.57,38685.0,22.4297,22.4467,22.4297,22.4354,38685.0
2015-10-26 14:00:00,39.58,39.6,39.54,39.54,54369.0,22.4411,22.4524,22.4184,22.4184,54369.0
2015-10-26 14:30:00,39.54,39.56,39.52,39.55,43312.0,22.4184,22.4297,22.407,22.424,43312.0
2015-10-26 15:00:00,39.55,39.6,39.53,39.58,83378.0,22.424,22.4524,22.4127,22.4411,83378.0
2015-10-26 15:30:00,39.58,39.59,39.52,39.54,132247.0,22.4411,22.4467,22.407,22.4184,132247.0
2015-10-27 09:30:00,39.32,39.37,39.24,39.32,141539.0,22.2936,22.322,22.2483,22.2936,141539.0
2015-10-27 10:00:00,39.32,39.38,39.27,39.33,91614.0,22.2936,22.3277,22.2653,22.2993,91614.0
2015-10-27 10:30:00,39.34,39.4,39.28,39.39,69835.0,22.305,22.339,22.271,22.3333,69835.0
2015-10-27 11:00:00,39.38,39.44,39.33,39.36,83265.0,22.3277,22.3617,22.2993,22.3163,83265.0
2015-10-27 11:30:00,39.36,39.41,39.3,39.31,93611.0,22.3163,22.3447,22.2823,22.288,93611.0
2015-10-27 12:00:00,39.32,39.34,39.24,39.29,90152.0,22.2936,22.305,22.2483,22.2766,90152.0
2015-10-27 12:30:00,39.29,39.3,39.19,39.19,47564.0,22.2766,22.2823,22.2199,22.2199,47564.0
2015-10-27 13:00:00,39.19,39.24,39.16,39.22,39780.0,22.2199,22.2483,22.2029,22.2369,39780.0
2015-10-27 13:30:00,39.21,39.26,39.21,39.22,63332.0,22.2313,22.2596,22.2313,22.2369,63332.0
2015-10-27 14:00:00,39.22,39.27,39.17,39.18,60190.0,22.2369,22.2653,22.2086,22.2143,60190.0
2015-10-27 14:30:00,39.19,39.23,39.16,39.18,79885.0,22.2199,22.2426,22.2029,22.2143,79885.0
2015-10-27 15:00:00,39.17,39.21,39.16,39.19,80309.0,22.2086,22.2313,22.2029,22.2199,80309.0
2015-10-27 15:30:00,39.2,39.24,39.17,39.23,150808.0,22.2256,22.2483,22.2086,22.2426,150808.0
2015-10-28 09:30:00,39.16,39.35,39.15,39.33,115824.0,22.2029,22.3107,22.1973,22.2993,115824.0
2015-10-28 10:00:00,39.33,39.35,39.27,39.3,82471.0,22.2993,22.3107,22.2653,22.2823,82471.0
2015-10-28 10:30:00,39.3,39.57,39.3,39.57,76655.0,22.2823,22.4354,22.2823,22.4354,76655.0
2015-10-28 11:00:00,39.56,39.61,39.48,39.58,72712.0,22.4297,22.4581,22.3844,22.4411,72712.0
2015-10-28 11:30:00,39.57,39.68,39.53,39.66,86731.0,22.4354,22.4978,22.4127,22.4864,86731.0
2015-10-28 12:00:00,39.67,39.68,39.55,39.62,74760.0,22.4921,22.4978,22.424,22.4637,74760.0
2015-10-28 12:30:00,39.62,39.62,39.49,39.54,87282.0,22.4637,22.4637,22.39,22.4184,87282.0
2015-10-28 13:00:00,39.54,39.6,39.53,39.59,50009.0,22.4184,22.4524,22.4127,22.4467,50009.0
2015-10-28 13:30:00,39.58,39.63,39.57,39.63,46407.0,22.4411,22.4694,22.4354,22.4694,46407.0
2015-10-28 14:00:00,39.62,39.62,39.29,39.43,88391.0,22.4637,22.4637,22.2766,22.356,88391.0
2015-10-28 14:30:00,39.43,39.49,39.33,39.49,100338.0,22.356,22.39,22.2993,22.39,100338.0
2015-10-28 15:00:00,39.5,39.6,39.48,39.54,146995.0,22.3957,22.4524,22.3844,22.4184,146995.0
2015-10-28 15:30:00,39.55,39.62,39.53,39.61,209348.0,22.424,22.4637,22.4127,22.4581,209348.0
2015-10-29 09:30:00,39.17,39.28,39.15,39.2,200539.0,22.2086,22.271,22.1973,22.2256,200539.0
2015-10-29 10:00:00,39.21,39.25,39.08,39.11,70102.0,22.2313,22.254,22.1576,22.1746,70102.0
2015-10-29 10:30:00,39.12,39.15,38.98,39.03,126118.0,22.1802,22.1973,22.1009,22.1292,126118.0
2015-10-29 11:00:00,39.02,39.14,39.0,39.11,93013.0,22.1235,22.1916,22.1122,22.1746,93013.0
2015-10-29 11:30:00,39.12,39.2,39.12,39.16,115749.0,22.1802,22.2256,22.1802,22.2029,115749.0
2015-10-29 12:00:00,39.16,39.26,39.12,39.24,101706.0,22.2029,22.2596,22.1802,22.2483,101706.0
2015-10-29 12:30:00,39.23,39.3,39.23,39.26,108281.0,22.2426,22.2823,22.2426,22.2596,108281.0
2015-10-29 13:00:00,39.26,39.36,39.26,39.32,42154.0,22.2596,22.3163,22.2596,22.2936,42154.0
2015-10-29 13:30:00,39.32,39.33,39.24,39.26,41243.0,22.2936,22.2993,22.2483,22.2596,41243.0
2015-10-29 14:00:00,39.25,39.32,39.25,39.31,44636.0,22.254,22.2936,22.254,22.288,44636.0
2015-10-29 14:30:00,39.31,39.31,39.25,39.25,62136.0,22.288,22.288,22.254,22.254,62136.0
2015-10-29 15:00:00,39.25,39.32,39.21,39.27,59669.0,22.254,22.2936,22.2313,22.2653,59669.0
2015-10-29 15:30:00,39.27,39.3,39.21,39.24,242730.0,22.2653,22.2823,22.2313,22.2483,242730.0
2015-10-30 09:30:00,39.25,39.27,39.12,39.18,99802.0,22.254,22.2653,22.1802,22.2143,99802.0
2015-10-30 10:00:00,39.17,39.22,39.16,39.18,71740.0,22.2086,22.2369,22.2029,22.2143,71740.0
2015-10-30 10:30:00,39.17,39.23,39.09,39.09,79685.0,22.2086,22.2426,22.1632,22.1632,79685.0
2015-10-30 11:00:00,39.09,39.16,39.07,39.09,61123.0,22.1632,22.2029,22.1519,22.1632,61123.0
2015-10-30 11:30:00,39.1,39.19,39.07,39.18,85563.0,22.1689,22.2199,22.1519,22.2143,85563.0
2015-10-30 12:00:00,39.17,39.26,39.12,39.14,104395.0,22.2086,22.2596,22.1802,22.1916,104395.0
2015-10-30 12:30:00,39.14,39.29,39.14,39.27,133657.0,22.1916,22.2766,22.1916,22.2653,133657.0
2015-10-30 13:00:00,39.28,39.3,39.25,39.28,36831.0,22.271,22.2823,22.254,22.271,36831.0
2015-10-30 13:30:00,39.28,39.32,39.25,39.25,44687.0,22.271,22.2936,22.254,22.254,44687.0
2015-10-30 14:00:00,39.25,39.25,39.09,39.09,56087.0,22.254,22.254,22.1632,22.1632,56087.0
2015-10-30 14:30:00,39.1,39.1,39.02,39.03,108330.0,22.1689,22.1689,22.1235,22.1292,108330.0
2015-10-30 15:00:00,39.03,39.13,39.01,39.08,177917.0,22.1292,22.1859,22.1179,22.1576,177917.0
2015-10-30 15:30:00,39.08,39.19,39.07,39.07,214888.0,22.1576,22.2199,22.1519,22.1519,214888.0
2015-11-02 09:30:00,38.94,39.0,38.87,38.9,293840.0,22.0782,22.1122,22.0385,22.0555,293840.0
2015-11-02 10:00:00,38.93,39.01,38.89,38.99,85467.0,22.0725,22.1179,22.0498,22.1065,85467.0
2015-11-02 10:30:00,38.99,38.99,38.8,38.81,130336.0,22.1065,22.1065,21.9988,22.0045,130336.0
2015-11-02 11:00:00,38.81,38.95,38.79,38.94,112292.0,22.0045,22.0839,21.9931,22.0782,112292.0
2015-11-02 11:30:00,38.93,38.95,38.89,38.9,39975.0,22.0725,22.0839,22.0498,22.0555,39975.0
2015-11-02 12:00:00,38.91,38.95,38.9,38.95,32450.0,22.0612,22.0839,22.0555,22.0839,32450.0
2015-11-02 12:30:00,38.95,38.97,38.93,38.96,41745.0,22.0839,22.0952,22.0725,22.0895,41745.0
2015-11-02 13:00:00,38.96,38.96,38.93,38.94,29953.0,22.0895,22.0895,22.0725,22.0782,29953.0
2015-11-02 13:30:00,38.94,38.95,38.92,38.95,39515.0,22.0782,22.0839,22.0669,22.0839,39515.0
2015-11-02 14:00:00,38.95,38.97,38.94,38.97,33527.0,22.0839,22.0952,22.0782,22.0952,33527.0
2015-11-02 14:30:00,38.97,39.04,38.96,39.04,76527.0,22.0952,22.1349,22.0895,22.1349,76527.0
2015-11-02 15:00:00,39.04,39.12,39.04,39.1,53100.0,22.1349,22.1802,22.1349,22.1689,53100.0
2015-11-02 15:30:00,39.1,39.12,39.04,39.05,79864.0,22.1689,22.1802,22.1349,22.1406,79864.0
2015-11-03 09:30:00,38.5,38.68,38.5,38.65,420330.0,21.8287,21.9308,21.8287,21.9138,420330.0
2015-11-03 10:00:00,38.66,38.88,38.66,38.86,142589.0,21.9194,22.0442,21.9194,22.0328,142589.0
2015-11-03 10:30:00,38.87,38.94,38.86,38.86,86806.0,22.0385,22.0782,22.0328,22.0328,86806.0
2015-11-03 11:00:00,38.87,38.93,38.86,38.92,85993.0,22.0385,22.0725,22.0328,22.0669,85993.0
2015-11-03 11:30:00,38.93,39.04,38.92,39.04,47235.0,22.0725,22.1349,22.0669,22.1349,47235.0
2015-11-03 12:00:00,39.03,39.04,38.98,39.0,36489.0,22.1292,22.1349,22.1009,22.1122,36489.0
2015-11-03 12:30:00,39.01,39.02,38.97,39.0,75521.0,22.1179,22.1235,22.0952,22.1122,75521.0
2015-11-03 13:00:00,38.99,39.05,38.98,39.02,60364.0,22.1065,22.1406,22.1009,22.1235,60364.0
2015-11-03 13:30:00,39.02,39.07,39.01,39.04,56638.0,22.1235,22.1519,22.1179,22.1349,56638.0
2015-11-03 14:00:00,39.03,39.09,39.02,39.09,40227.0,22.1292,22.1632,22.1235,22.1632,40227.0
2015-11-03 14:30:00,39.09,39.1,39.05,39.05,84701.0,22.1632,22.1689,22.1406,22.1406,84701.0
2015-11-03 15:00:00,39.05,39.08,39.02,39.05,135858.0,22.1406,22.1576,22.1235,22.1406,135858.0
2015-11-03 15:30:00,39.05,39.05,39.01,39.03,143021.0,22.1406,22.1406,22.1179,22.1292,143021.0
2015-11-04 09:30:00,40.29,40.3,40.15,40.21,427203.0,22.8436,22.8493,22.7642,22.7983,427203.0
2015-11-04 10:00:00,40.21,40.27,40.1,40.26,271996.0,22.7983,22.8323,22.7359,22.8266,271996.0
2015-11-04 10:30:00,40.26,40.29,40.13,40.19,249689.0,22.8266,22.8436,22.7529,22.7869,249689.0
2015-11-04 11:00:00,40.19,40.19,39.92,39.95,199892.0,22.7869,22.7869,22.6338,22.6508,199892.0
2015-11-04 11:30:00,39.95,39.99,39.9,39.98,122878.0,22.6508,22.6735,22.6225,22.6678,122878.0
2015-11-04 12:00:00,39.98,40.1,39.98,40.07,61256.0,22.6678,22.7359,22.6678,22.7189,61256.0
2015-11-04 12:30:00,40.08,40.08,40.03,40.07,51562.0,22.7245,22.7245,22.6962,22.7189,51562.0
2015-11-04 13:00:00,40.06,40.08,39.94,39.97,83051.0,22.7132,22.7245,22.6452,22.6622,83051.0
2015-11-04 13:30:00,39.97,40.01,39.95,40.01,68742.0,22.6622,22.6849,22.6508,22.6849,68742.0
2015-11-04 14:00:00,40.0,40.07,40.0,40.0,66093.0,22.6792,22.7189,22.6792,22.6792,66093.0
2015-11-04 14:30:00,40.01,40.09,40.01,40.07,57526.0,22.6849,22.7302,22.6849,22.7189,57526.0
2015-11-04 15:00:00,40.07,40.08,40.0,40.04,82325.0,22.7189,22.7245,22.6792,22.7019,82325.0
2015-11-04 15:30:00,40.03,40.05,39.98,40.02,212342.0,22.6962,22.7075,22.6678,22.6905,212342.0
2015-11-05 09:30:00,39.62,39.69,39.56,39.64,209499.0,22.4637,22.5034,22.4297,22.4751,209499.0
2015-11-05 10:00:00,39.65,39.68,39.52,39.53,153236.0,22.4807,22.4978,22.407,22.4127,153236.0
2015-11-05 10:30:00,39.53,39.56,39.42,39.46,143347.0,22.4127,22.4297,22.3503,22.373,143347.0
2015-11-05 11:00:00,39.46,39.49,39.39,39.46,166630.0,22.373,22.39,22.3333,22.373,166630.0
2015-11-05 11:30:00,39.46,39.52,39.43,39.51,65089.0,22.373,22.407,22.356,22.4014,65089.0
2015-11-05 12:00:00,39.52,39.55,39.48,39.54,49458.0,22.407,22.424,22.3844,22.4184,49458.0
2015-11-05 12:30:00,39.53,39.54,39.42,39.46,65411.0,22.4127,22.4184,22.3503,22.373,65411.0
2015-11-05 13:00:00,39.45,39.48,39.39,39.39,47388.0,22.3673,22.3844,22.3333,22.3333,47388.0
2015-11-05 13:30:00,39.4,39.47,39.4,39.45,41283.0,22.339,22.3787,22.339,22.3673,41283.0
2015-11-05 14:00:00,39.46,39.47,39.4,39.41,40952.0,22.373,22.3787,22.339,22.3447,40952.0
2015-11-05 14:30:00,39.4,39.41,39.36,39.41,61881.0,22.339,22.3447,22.3163,22.3447,61881.0
2015-11-05 15:00:00,39.4,39.47,39.37,39.47,88203.0,22.339,22.3787,22.322,22.3787,88203.0
2015-11-05 15:30:00,39.47,39.52,39.43,39.51,204990.0,22.3787,22.407,22.356,22.4014,204990.0
2015-11-06 09:30:00,39.85,40.04,39.8,39.8,422334.0,22.5941,22.7019,22.5658,22.5658,422334.0
2015-11-06 10:00:00,39.81,39.82,39.58,39.63,153312.0,22.5715,22.5771,22.4411,22.4694,153312.0
2015-11-06 10:30:00,39.64,39.94,39.62,39.93,122633.0,22.4751,22.6452,22.4637,22.6395,122633.0
2015-11-06 11:00:00,39.92,39.98,39.78,39.85,219764.0,22.6338,22.6678,22.5545,22.5941,219764.0
2015-11-06 11:30:00,39.84,39.86,39.77,39.78,65950.0,22.5885,22.5998,22.5488,22.5545,65950.0
2015-11-06 12:00:00,39.79,39.83,39.77,39.8,55327.0,22.5601,22.5828,22.5488,22.5658,55327.0
2015-11-06 12:30:00,39.8,39.83,39.76,39.81,77854.0,22.5658,22.5828,22.5431,22.5715,77854.0
2015-11-06 13:00:00,39.82,39.86,39.8,39.86,37214.0,22.5771,22.5998,22.5658,22.5998,37214.0
2015-11-06 13:30:00,39.85,39.86,39.79,39.81,117000.0,22.5941,22.5998,22.5601,22.5715,117000.0
2015-11-06 14:00:00,39.81,39.87,39.8,39.83,125440.0,22.5715,22.6055,22.5658,22.5828,125440.0
2015-11-06 14:30:00,39.83,39.85,39.79,39.84,55450.0,22.5828,22.5941,22.5601,22.5885,55450.0
2015-11-06 15:00:00,39.84,39.85,39.79,39.83,131419.0,22.5885,22.5941,22.5601,22.5828,131419.0
2015-11-06 15:30:00,39.83,39.86,39.81,39.83,281390.0,22.5828,22.5998,22.5715,22.5828,281390.0
2015-11-09 09:30:00,40.35,40.38,40.16,40.18,272114.0,22.8776,22.8946,22.7699,22.7812,272114.0
2015-11-09 10:00:00,40.18,40.25,39.98,40.02,234279.0,22.7812,22.8209,22.6678,22.6905,234279.0
2015-11-09 10:30:00,40.02,40.03,39.93,40.03,145793.0,22.6905,22.6962,22.6395,22.6962,145793.0
2015-11-09 11:00:00,40.02,40.08,39.87,39.88,143785.0,22.6905,22.7245,22.6055,22.6112,143785.0
2015-11-09 11:30:00,39.89,39.91,39.85,39.87,128071.0,22.6168,22.6282,22.5941,22.6055,128071.0
2015-11-09 12:00:00,39.87,39.87,39.81,39.82,77623.0,22.6055,22.6055,22.5715,22.5771,77623.0
2015-11-09 12:30:00,39.82,39.85,39.79,39.83,65065.0,22.5771,22.5941,22.5601,22.5828,65065.0
2015-11-09 13:00:00,39.84,39.85,39.79,39.82,60981.0,22.5885,22.5941,22.5601,22.5771,60981.0
2015-11-09 13:30:00,39.83,39.89,39.8,39.88,73805.0,22.5828,22.6168,22.5658,22.6112,73805.0
2015-11-09 14:00:00,39.87,39.93,39.86,39.9,85789.0,22.6055,22.6395,22.5998,22.6225,85789.0
2015-11-09 14:30:00,39.91,39.94,39.84,39.85,79189.0,22.6282,22.6452,22.5885,22.5941,79189.0
2015-11-09 15:00:00,39.85,39.88,39.82,39.85,120925.0,22.5941,22.6112,22.5771,22.5941,120925.0
2015-11-09 15:30:00,39.86,39.99,39.86,39.97,299960.0,22.5998,22.6735,22.5998,22.6622,299960.0
2015-11-10 09:30:00,39.55,39.57,39.43,39.49,162980.0,22.424,22.4354,22.356,22.39,162980.0
2015-11-10 10:00:00,39.5,39.53,39.43,39.47,78139.0,22.3957,22.4127,22.356,22.3787,78139.0
2015-11-10 10:30:00,39.46,39.48,39.39,39.41,180034.0,22.373,22.3844,22.3333,22.3447,180034.0
2015-11-10 11:00:00,39.41,39.54,39.4,39.47,120864.0,22.3447,22.4184,22.339,22.3787,120864.0
2015-11-10 11:30:00,39.47,39.6,39.47,39.56,66947.0,22.3787,22.4524,22.3787,22.4297,66947.0
2015-11-10 12:00:00,39.55,39.58,39.5,39.51,83383.0,22.424,22.4411,22.3957,22.4014,83383.0
2015-11-10 12:30:00,39.5,39.5,39.43,39.45,86947.0,22.3957,22.3957,22.356,22.3673,86947.0
2015-11-10 13:00:00,39.45,39.49,39.43,39.48,58771.0,22.3673,22.39,22.356,22.3844,58771.0
2015-11-10 13:30:00,39.48,39.52,39.46,39.51,88081.0,22.3844,22.407,22.373,22.4014,88081.0
2015-11-10 14:00:00,39.5,39.54,39.48,39.54,93326.0,22.3957,22.4184,22.3844,22.4184,93326.0
2015-11-10 14:30:00,39.54,39.65,39.53,39.63,72166.0,22.4184,22.4807,22.4127,22.4694,72166.0
2015-11-10 15:00:00,39.62,39.67,39.6,39.62,75742.0,22.4637,22.4921,22.4524,22.4637,75742.0
2015-11-10 15:30:00,39.62,39.65,39.58,39.64,160415.0,22.4637,22.4807,22.4411,22.4751,160415.0
2015-11-11 09:30:00,39.92,39.95,39.82,39.87,103638.0,22.6338,22.6508,22.5771,22.6055,103638.0
2015-11-11 10:00:00,39.87,39.87,39.65,39.65,64418.0,22.6055,22.6055,22.4807,22.4807,64418.0
2015-11-11 10:30:00,39.66,39.66,39.55,39.62,93273.0,22.4864,22.4864,22.424,22.4637,93273.0
2015-11-11 11:00:00,39.63,39.81,39.57,39.8,88784.0,22.4694,22.5715,22.4354,22.5658,88784.0
2015-11-11 11:30:00,39.81,39.85,39.78,39.8,79163.0,22.5715,22.5941,22.5545,22.5658,79163.0
2015-11-11 12:00:00,39.8,39.85,39.78,39.84,38992.0,22.5658,22.5941,22.5545,22.5885,38992.0
2015-11-11 12:30:00,39.85,39.9,39.85,39.89,76841.0,22.5941,22.6225,22.5941,22.6168,76841.0
2015-11-11 13:00:00,39.88,39.89,39.76,39.78,41993.0,22.6112,22.6168,22.5431,22.5545,41993.0
2015-11-11 13:30:00,39.77,39.83,39.76,39.77,57429.0,22.5488,22.5828,22.5431,22.5488,57429.0
2015-11-11 14:00:00,39.77,39.83,39.76,39.82,64725.0,22.5488,22.5828,22.5431,22.5771,64725.0
2015-11-11 14:30:00,39.82,39.82,39.74,39.74,69056.0,22.5771,22.5771,22.5318,22.5318,69056.0
2015-11-11 15:00:00,39.73,39.76,39.69,39.76,68556.0,22.5261,22.5431,22.5034,22.5431,68556.0
2015-11-11 15:30:00,39.76,39.78,39.72,39.75,109213.0,22.5431,22.5545,22.5204,22.5374,109213.0
2015-11-12 09:30:00,39.75,39.79,39.64,39.75,370208.0,22.5374,22.5601,22.4751,22.5374,370208.0
2015-11-12 10:00:00,39.75,39.75,39.64,39.64,198745.0,22.5374,22.5374,22.4751,22.4751,198745.0
2015-11-12 10:30:00,39.64,39.8,39.6,39.8,145471.0,22.4751,22.5658,22.4524,22.5658,145471.0
2015-11-12 11:00:00,39.81,39.86,39.67,39.7,205168.0,22.5715,22.5998,22.4921,22.5091,205168.0
2015-11-12 11:30:00,39.7,39.71,39.61,39.69,227812.0,22.5091,22.5148,22.4581,22.5034,227812.0
2015-11-12 12:00:00,39.68,39.7,39.55,39.57,57964.0,22.4978,22.5091,22.424,22.4354,57964.0
2015-11-12 12:30:00,39.57,39.66,39.55,39.64,43720.0,22.4354,22.4864,22.424,22.4751,43720.0
2015-11-12 13:00:00,39.64,39.7,39.61,39.67,71599.0,22.4751,22.5091,22.4581,22.4921,71599.0
2015-11-12 13:30:00,39.68,39.72,39.63,39.67,59215.0,22.4978,22.5204,22.4694,22.4921,59215.0
2015-11-12 14:00:00,39.68,39.7,39.64,39.68,97493.0,22.4978,22.5091,22.4751,22.4978,97493.0
2015-11-12 14:30:00,39.69,39.7,39.6,39.64,81163.0,22.5034,22.5091,22.4524,22.4751,81163.0
2015-11-12 15:00:00,39.63,39.64,39.58,39.6,85956.0,22.4694,22.4751,22.4411,22.4524,85956.0
2015-11-12 15:30:00,39.59,39.6,39.53,39.55,244526.0,22.4467,22.4524,22.4127,22.424,244526.0
2015-11-13 09:30:00,39.07,39.18,38.99,39.0,269772.0,22.1519,22.2143,22.1065,22.1122,269772.0
2015-11-13 10:00:00,38.98,39.03,38.86,38.98,183237.0,22.1009,22.1292,22.0328,22.1009,183237.0
2015-11-13 10:30:00,38.98,39.06,38.93,39.02,181429.0,22.1009,22.1462,22.0725,22.1235,181429.0
2015-11-13 11:00:00,39.02,39.09,38.96,39.03,192782.0,22.1235,22.1632,22.0895,22.1292,192782.0
2015-11-13 11:30:00,39.03,39.13,39.0,39.13,53587.0,22.1292,22.1859,22.1122,22.1859,53587.0
2015-11-13 12:00:00,39.13,39.14,39.05,39.05,120768.0,22.1859,22.1916,22.1406,22.1406,120768.0
2015-11-13 12:30:00,39.05,39.06,38.98,39.01,47876.0,22.1406,22.1462,22.1009,22.1179,47876.0
2015-11-13 13:00:00,39.02,39.03,38.95,38.97,82322.0,22.1235,22.1292,22.0839,22.0952,82322.0
2015-11-13 13:30:00,38.97,39.0,38.91,38.98,91065.0,22.0952,22.1122,22.0612,22.1009,91065.0
2015-11-13 14:00:00,38.97,38.99,38.91,38.92,74637.0,22.0952,22.1065,22.0612,22.0669,74637.0
2015-11-13 14:30:00,38.92,38.95,38.9,38.92,88346.0,22.0669,22.0839,22.0555,22.0669,88346.0
2015-11-13 15:00:00,38.92,38.94,38.85,38.91,124293.0,22.0669,22.0782,22.0272,22.0612,124293.0
2015-11-13 15:30:00,38.9,38.99,38.9,38.95,259277.0,22.0555,22.1065,22.0555,22.0839,259277.0
2015-11-16 09:30:00,38.71,38.91,38.66,38.79,148972.0,21.9478,22.0612,21.9194,21.9931,148972.0
2015-11-16 10:00:00,38.78,38.81,38.66,38.75,110237.0,21.9875,22.0045,21.9194,21.9705,110237.0
2015-11-16 10:30:00,38.74,38.76,38.65,38.68,60699.0,21.9648,21.9761,21.9138,21.9308,60699.0
2015-11-16 11:00:00,38.71,38.79,38.68,38.74,100172.0,21.9478,21.9931,21.9308,21.9648,100172.0
2015-11-16 11:30:00,38.76,38.95,38.76,38.89,118009.0,21.9761,22.0839,21.9761,22.0498,118009.0
2015-11-16 12:00:00,38.9,38.98,38.88,38.98,21733.0,22.0555,22.1009,22.0442,22.1009,21733.0
2015-11-16 12:30:00,38.99,39.0,38.91,38.94,100640.0,22.1065,22.1122,22.0612,22.0782,100640.0
2015-11-16 13:00:00,38.94,39.0,38.9,38.99,179331.0,22.0782,22.1122,22.0555,22.1065,179331.0
2015-11-16 13:30:00,39.0,39.05,38.99,39.04,26213.0,22.1122,22.1406,22.1065,22.1349,26213.0
2015-11-16 14:00:00,39.04,39.1,39.04,39.08,38151.0,22.1349,22.1689,22.1349,22.1576,38151.0
2015-11-16 14:30:00,39.08,39.13,39.04,39.06,69886.0,22.1576,22.1859,22.1349,22.1462,69886.0
2015-11-16 15:00:00,39.07,39.21,39.07,39.2,85300.0,22.1519,22.2313,22.1519,22.2256,85300.0
2015-11-16 15:30:00,39.19,39.23,39.17,39.22,161030.0,22.2199,22.2426,22.2086,22.2369,161030.0
2015-11-17 09:30:00,39.46,39.46,39.29,39.41,157511.0,22.373,22.373,22.2766,22.3447,157511.0
2015-11-17 10:00:00,39.42,39.46,39.33,39.37,82107.0,22.3503,22.373,22.2993,22.322,82107.0
2015-11-17 10:30:00,39.37,39.49,39.36,39.42,85771.0,22.322,22.39,22.3163,22.3503,85771.0
2015-11-17 11:00:00,39.42,39.51,39.36,39.5,90936.0,22.3503,22.4014,22.3163,22.3957,90936.0
2015-11-17 11:30:00,39.5,39.6,39.47,39.58,198004.0,22.3957,22.4524,22.3787,22.4411,198004.0
2015-11-17 12:00:00,39.58,39.61,39.57,39.6,85167.0,22.4411,22.4581,22.4354,22.4524,85167.0
2015-11-17 12:30:00,39.59,39.61,39.53,39.61,91690.0,22.4467,22.4581,22.4127,22.4581,91690.0
2015-11-17 13:00:00,39.61,39.63,39.48,39.48,49108.0,22.4581,22.4694,22.3844,22.3844,49108.0
2015-11-17 13:30:00,39.48,39.57,39.48,39.56,41902.0,22.3844,22.4354,22.3844,22.4297,41902.0
2015-11-17 14:00:00,39.56,39.58,39.44,39.44,55504.0,22.4297,22.4411,22.3617,22.3617,55504.0
2015-11-17 14:30:00,39.44,39.45,39.36,39.41,66223.0,22.3617,22.3673,22.3163,22.3447,66223.0
2015-11-17 15:00:00,39.4,39.4,39.3,39.36,119860.0,22.339,22.339,22.2823,22.3163,119860.0
2015-11-17 15:30:00,39.36,39.43,39.32,39.4,260579.0,22.3163,22.356,22.2936,22.339,260579.0
2015-11-18 09:30:00,39.52,39.72,39.51,39.62,194326.0,22.407,22.5204,22.4014,22.4637,194326.0
2015-11-18 10:00:00,39.61,39.69,39.58,39.64,71125.0,22.4581,22.5034,22.4411,22.4751,71125.0
2015-11-18 10:30:00,39.67,39.69,39.57,39.62,84511.0,22.4921,22.5034,22.4354,22.4637,84511.0
2015-11-18 11:00:00,39.62,39.68,39.58,39.63,140119.0,22.4637,22.4978,22.4411,22.4694,140119.0
2015-11-18 11:30:00,39.63,39.68,39.56,39.68,99535.0,22.4694,22.4978,22.4297,22.4978,99535.0
2015-11-18 12:00:00,39.67,39.76,39.67,39.76,81080.0,22.4921,22.5431,22.4921,22.5431,81080.0
2015-11-18 12:30:00,39.76,39.77,39.71,39.72,58495.0,22.5431,22.5488,22.5148,22.5204,58495.0
2015-11-18 13:00:00,39.73,39.76,39.72,39.73,40661.0,22.5261,22.5431,22.5204,22.5261,40661.0
2015-11-18 13:30:00,39.73,39.75,39.69,39.7,68349.0,22.5261,22.5374,22.5034,22.5091,68349.0
2015-11-18 14:00:00,39.7,39.79,39.64,39.69,148649.0,22.5091,22.5601,22.4751,22.5034,148649.0
2015-11-18 14:30:00,39.69,39.75,39.63,39.75,105465.0,22.5034,22.5374,22.4694,22.5374,105465.0
2015-11-18 15:00:00,39.74,39.77,39.71,39.73,133070.0,22.5318,22.5488,22.5148,22.5261,133070.0
2015-11-18 15:30:00,39.72,39.83,39.71,39.83,297144.0,22.5204,22.5828,22.5148,22.5828,297144.0
2015-11-19 09:30:00,40.05,40.23,40.05,40.16,210486.0,22.7075,22.8096,22.7075,22.7699,210486.0
2015-11-19 10:00:00,40.14,40.16,40.05,40.11,248357.0,22.7586,22.7699,22.7075,22.7416,248357.0
2015-11-19 10:30:00,40.11,40.14,40.02,40.14,101141.0,22.7416,22.7586,22.6905,22.7586,101141.0
2015-11-19 11:00:00,40.14,40.27,40.12,40.26,185356.0,22.7586,22.8323,22.7472,22.8266,185356.0
2015-11-19 11:30:00,40.26,40.27,40.14,40.17,80895.0,22.8266,22.8323,22.7586,22.7756,80895.0
2015-11-19 12:00:00,40.17,40.23,40.16,40.23,81946.0,22.7756,22.8096,22.7699,22.8096,81946.0
2015-11-19 12:30:00,40.22,40.32,40.22,40.32,91739.0,22.8039,22.8606,22.8039,22.8606,91739.0
2015-11-19 13:00:00,40.31,40.35,40.31,40.32,38364.0,22.855,22.8776,22.855,22.8606,38364.0
2015-11-19 13:30:00,40.31,40.32,40.26,40.26,65642.0,22.855,22.8606,22.8266,22.8266,65642.0
2015-11-19 14:00:00,40.27,40.27,40.2,40.23,65997.0,22.8323,22.8323,22.7926,22.8096,65997.0
2015-11-19 14:30:00,40.23,40.25,40.2,40.23,81412.0,22.8096,22.8209,22.7926,22.8096,81412.0
2015-11-19 15:00:00,40.24,40.24,40.19,40.23,115541.0,22.8153,22.8153,22.7869,22.8096,115541.0
2015-11-19 15:30:00,40.23,40.24,40.18,40.2,161787.0,22.8096,22.8153,22.7812,22.7926,161787.0
2015-11-20 09:30:00,40.43,40.55,40.39,40.49,205364.0,22.923,22.991,22.9003,22.957,205364.0
2015-11-20 10:00:00,40.49,40.51,40.31,40.32,131914.0,22.957,22.9683,22.855,22.8606,131914.0
2015-11-20 10:30:00,40.34,40.36,40.27,40.31,108992.0,22.872,22.8833,22.8323,22.855,108992.0
2015-11-20 11:00:00,40.3,40.32,40.26,40.28,149568.0,22.8493,22.8606,22.8266,22.8379,149568.0
2015-11-20 11:30:00,40.29,40.35,40.26,40.28,138379.0,22.8436,22.8776,22.8266,22.8379,138379.0
2015-11-20 12:00:00,40.29,40.29,40.22,40.25,48331.0,22.8436,22.8436,22.8039,22.8209,48331.0
2015-11-20 12:30:00,40.25,40.3,40.24,40.29,57152.0,22.8209,22.8493,22.8153,22.8436,57152.0
2015-11-20 13:00:00,40.3,40.34,40.29,40.3,72065.0,22.8493,22.872,22.8436,22.8493,72065.0
2015-11-20 13:30:00,40.29,40.31,40.26,40.31,71339.0,22.8436,22.855,22.8266,22.855,71339.0
2015-11-20 14:00:00,40.3,40.33,40.28,40.3,48315.0,22.8493,22.8663,22.8379,22.8493,48315.0
2015-11-20 14:30:00,40.3,40.34,40.28,40.29,95833.0,22.8493,22.872,22.8379,22.8436,95833.0
2015-11-20 15:00:00,40.3,40.33,40.28,40.33,91054.0,22.8493,22.8663,22.8379,22.8663,91054.0
2015-11-20 15:30:00,40.32,40.35,40.28,40.3,228732.0,22.8606,22.8776,22.8379,22.8493,228732.0
2015-11-23 09:30:00,40.56,40.58,40.43,40.46,313674.0,22.9967,23.008,22.923,22.94,313674.0
2015-11-23 10:00:00,40.45,40.67,40.43,40.63,226540.0,22.9343,23.0591,22.923,23.0364,226540.0
2015-11-23 10:30:00,40.64,40.74,40.6,40.66,160591.0,23.0421,23.0988,23.0194,23.0534,160591.0
2015-11-23 11:00:00,40.67,40.67,40.49,40.51,122604.0,23.0591,23.0591,22.957,22.9683,122604.0
2015-11-23 11:30:00,40.51,40.52,40.42,40.45,77349.0,22.9683,22.974,22.9173,22.9343,77349.0
2015-11-23 12:00:00,40.45,40.47,40.42,40.44,48169.0,22.9343,22.9457,22.9173,22.9287,48169.0
2015-11-23 12:30:00,40.43,40.48,40.42,40.46,71325.0,22.923,22.9513,22.9173,22.94,71325.0
2015-11-23 13:00:00,40.46,40.49,40.42,40.44,68648.0,22.94,22.957,22.9173,22.9287,68648.0
2015-11-23 13:30:00,40.44,40.45,40.38,40.4,77861.0,22.9287,22.9343,22.8946,22.906,77861.0
2015-11-23 14:00:00,40.39,40.4,40.27,40.29,87797.0,22.9003,22.906,22.8323,22.8436,87797.0
2015-11-23 14:30:00,40.28,40.3,40.26,40.28,87783.0,22.8379,22.8493,22.8266,22.8379,87783.0
2015-11-23 15:00:00,40.29,40.3,40.27,40.3,92062.0,22.8436,22.8493,22.8323,22.8493,92062.0
2015-11-23 15:30:00,40.3,40.35,40.26,40.33,157891.0,22.8493,22.8776,22.8266,22.8663,157891.0
2015-11-24 09:30:00,39.76,39.91,39.73,39.9,193976.0,22.5431,22.6282,22.5261,22.6225,193976.0
2015-11-24 10:00:00,39.89,39.96,39.84,39.87,105324.0,22.6168,22.6565,22.5885,22.6055,105324.0
2015-11-24 10:30:00,39.86,39.88,39.76,39.79,210003.0,22.5998,22.6112,22.5431,22.5601,210003.0
2015-11-24 11:00:00,39.78,39.95,39.78,39.91,152920.0,22.5545,22.6508,22.5545,22.6282,152920.0
2015-11-24 11:30:00,39.91,40.0,39.91,39.98,167805.0,22.6282,22.6792,22.6282,22.6678,167805.0
2015-11-24 12:00:00,39.99,40.05,39.98,40.02,60573.0,22.6735,22.7075,22.6678,22.6905,60573.0
2015-11-24 12:30:00,40.02,40.03,39.95,39.98,64734.0,22.6905,22.6962,22.6508,22.6678,64734.0
2015-11-24 13:00:00,39.98,40.12,39.97,40.11,70932.0,22.6678,22.7472,22.6622,22.7416,70932.0
2015-11-24 13:30:00,40.11,40.13,40.06,40.09,74617.0,22.7416,22.7529,22.7132,22.7302,74617.0
2015-11-24 14:00:00,40.09,40.14,40.03,40.06,67199.0,22.7302,22.7586,22.6962,22.7132,67199.0
2015-11-24 14:30:00,40.05,40.08,40.04,40.07,56737.0,22.7075,22.7245,22.7019,22.7189,56737.0
2015-11-24 15:00:00,40.07,40.12,40.05,40.06,83490.0,22.7189,22.7472,22.7075,22.7132,83490.0
2015-11-24 15:30:00,40.07,40.08,39.99,40.03,156615.0,22.7189,22.7245,22.6735,22.6962,156615.0
2015-11-25 09:30:00,40.24,40.24,40.03,40.2,270463.0,22.8153,22.8153,22.6962,22.7926,270463.0
2015-11-25 10:00:00,40.16,40.24,40.14,40.22,97916.0,22.7699,22.8153,22.7586,22.8039,97916.0
2015-11-25 10:30:00,40.21,40.32,40.2,40.23,105820.0,22.7983,22.8606,22.7926,22.8096,105820.0
2015-11-25 11:00:00,40.23,40.3,40.22,40.26,80292.0,22.8096,22.8493,22.8039,22.8266,80292.0
2015-11-25 11:30:00,40.26,40.3,40.2,40.22,65940.0,22.8266,22.8493,22.7926,22.8039,65940.0
2015-11-25 12:00:00,40.23,40.24,40.18,40.2,104742.0,22.8096,22.8153,22.7812,22.7926,104742.0
2015-11-25 12:30:00,40.2,40.21,40.13,40.14,90432.0,22.7926,22.7983,22.7529,22.7586,90432.0
2015-11-25 13:00:00,40.15,40.15,40.11,40.14,65957.0,22.7642,22.7642,22.7416,22.7586,65957.0
2015-11-25 13:30:00,40.15,40.18,40.14,40.17,109437.0,22.7642,22.7812,22.7586,22.7756,109437.0
2015-11-25 14:00:00,40.18,40.2,40.16,40.19,56456.0,22.7812,22.7926,22.7699,22.7869,56456.0
2015-11-25 14:30:00,40.2,40.21,40.14,40.17,75417.0,22.7926,22.7983,22.7586,22.7756,75417.0
2015-11-25 15:00:00,40.17,40.21,40.17,40.2,48770.0,22.7756,22.7983,22.7756,22.7926,48770.0
2015-11-25 15:30:00,40.2,40.21,40.17,40.17,122267.0,22.7926,22.7983,22.7756,22.7756,122267.0
2015-11-27 09:30:00,40.25,40.27,40.08,40.15,258767.0,22.8209,22.8323,22.7245,22.7642,258767.0
2015-11-27 10:00:00,40.15,40.27,40.15,40.19,210536.0,22.7642,22.8323,22.7642,22.7869,210536.0
2015-11-27 10:30:00,40.19,40.2,40.13,40.16,119727.0,22.7869,22.7926,22.7529,22.7699,119727.0
2015-11-27 11:00:00,40.16,40.23,40.16,40.18,94895.0,22.7699,22.8096,22.7699,22.7812,94895.0
2015-11-27 11:30:00,40.19,40.22,40.14,40.14,51612.0,22.7869,22.8039,22.7586,22.7586,51612.0
2015-11-27 12:00:00,40.15,40.16,40.11,40.12,44671.0,22.7642,22.7699,22.7416,22.7472,44671.0
2015-11-27 12:30:00,40.12,40.16,40.08,40.12,54816.0,22.7472,22.7699,22.7245,22.7472,54816.0
2015-11-30 09:30:00,39.99,40.0,39.91,39.94,197619.0,22.6735,22.6792,22.6282,22.6452,197619.0
2015-11-30 10:00:00,39.94,40.0,39.9,39.94,131417.0,22.6452,22.6792,22.6225,22.6452,131417.0
2015-11-30 10:30:00,39.93,40.02,39.93,39.96,133115.0,22.6395,22.6905,22.6395,22.6565,133115.0
2015-11-30 11:00:00,39.97,40.03,39.82,39.85,170082.0,22.6622,22.6962,22.5771,22.5941,170082.0
2015-11-30 11:30:00,39.84,39.91,39.8,39.88,130371.0,22.5885,22.6282,22.5658,22.6112,130371.0
2015-11-30 12:00:00,39.87,39.92,39.85,39.9,44116.0,22.6055,22.6338,22.5941,22.6225,44116.0
2015-11-30 12:30:00,39.91,39.91,39.86,39.88,71619.0,22.6282,22.6282,22.5998,22.6112,71619.0
2015-11-30 13:00:00,39.88,39.97,39.87,39.97,85895.0,22.6112,22.6622,22.6055,22.6622,85895.0
2015-11-30 13:30:00,39.97,40.03,39.95,40.03,65670.0,22.6622,22.6962,22.6508,22.6962,65670.0
2015-11-30 14:00:00,40.03,40.04,39.99,40.03,81650.0,22.6962,22.7019,22.6735,22.6962,81650.0
2015-11-30 14:30:00,40.04,40.04,40.0,40.0,59792.0,22.7019,22.7019,22.6792,22.6792,59792.0
2015-11-30 15:00:00,40.0,40.01,39.94,39.94,103781.0,22.6792,22.6849,22.6452,22.6452,103781.0
2015-11-30 15:30:00,39.95,40.0,39.89,39.91,239485.0,22.6508,22.6792,22.6168,22.6282,239485.0
2015-12-01 09:30:00,40.65,40.74,40.55,40.67,439553.0,23.0477,23.0988,22.991,23.0591,439553.0
2015-12-01 10:00:00,40.68,40.71,40.44,40.58,287246.0,23.0647,23.0817,22.9287,23.008,287246.0
2015-12-01 10:30:00,40.57,40.65,40.54,40.6,92598.0,23.0024,23.0477,22.9854,23.0194,92598.0
2015-12-01 11:00:00,40.6,40.63,40.51,40.61,106890.0,23.0194,23.0364,22.9683,23.025,106890.0
2015-12-01 11:30:00,40.62,40.65,40.53,40.57,90156.0,23.0307,23.0477,22.9797,23.0024,90156.0
2015-12-01 12:00:00,40.58,40.59,40.53,40.56,57092.0,23.008,23.0137,22.9797,22.9967,57092.0
2015-12-01 12:30:00,40.57,40.61,40.56,40.61,52397.0,23.0024,23.025,22.9967,23.025,52397.0
2015-12-01 13:00:00,40.61,40.61,40.52,40.54,51569.0,23.025,23.025,22.974,22.9854,51569.0
2015-12-01 13:30:00,40.54,40.54,40.5,40.52,55495.0,22.9854,22.9854,22.9627,22.974,55495.0
2015-12-01 14:00:00,40.52,40.59,40.51,40.59,53817.0,22.974,23.0137,22.9683,23.0137,53817.0
2015-12-01 14:30:00,40.59,40.6,40.56,40.56,60766.0,23.0137,23.0194,22.9967,22.9967,60766.0
2015-12-01 15:00:00,40.56,40.6,40.54,40.58,161359.0,22.9967,23.0194,22.9854,23.008,161359.0
2015-12-01 15:30:00,40.58,40.7,40.58,40.67,236602.0,23.008,23.0761,23.008,23.0591,236602.0
2015-12-02 09:30:00,40.42,40.46,40.37,40.45,160524.0,22.9173,22.94,22.889,22.9343,160524.0
2015-12-02 10:00:00,40.46,40.54,40.41,40.44,93544.0,22.94,22.9854,22.9117,22.9287,93544.0
2015-12-02 10:30:00,40.43,40.48,40.35,40.35,84251.0,22.923,22.9513,22.8776,22.8776,84251.0
2015-12-02 11:00:00,40.35,40.37,40.28,40.34,118677.0,22.8776,22.889,22.8379,22.872,118677.0
2015-12-02 11:30:00,40.33,40.35,40.26,40.29,93602.0,22.8663,22.8776,22.8266,22.8436,93602.0
2015-12-02 12:00:00,40.28,40.3,40.22,40.29,56307.0,22.8379,22.8493,22.8039,22.8436,56307.0
2015-12-02 12:30:00,40.3,40.35,40.28,40.3,48351.0,22.8493,22.8776,22.8379,22.8493,48351.0
2015-12-02 13:00:00,40.3,40.35,40.28,40.35,44856.0,22.8493,22.8776,22.8379,22.8776,44856.0
2015-12-02 13:30:00,40.35,40.36,40.28,40.3,69158.0,22.8776,22.8833,22.8379,22.8493,69158.0
2015-12-02 14:00:00,40.3,40.3,40.16,40.19,106023.0,22.8493,22.8493,22.7699,22.7869,106023.0
2015-12-02 14:30:00,40.17,40.18,40.03,40.06,129198.0,22.7756,22.7812,22.6962,22.7132,129198.0
2015-12-02 15:00:00,40.06,40.16,40.04,40.11,174994.0,22.7132,22.7699,22.7019,22.7416,174994.0
2015-12-02 15:30:00,40.12,40.15,40.06,40.13,238771.0,22.7472,22.7642,22.7132,22.7529,238771.0
2015-12-03 09:30:00,40.31,40.36,39.99,40.08,337250.0,22.855,22.8833,22.6735,22.7245,337250.0
2015-12-03 10:00:00,40.08,40.08,39.7,39.8,277936.0,22.7245,22.7245,22.5091,22.5658,277936.0
2015-12-03 10:30:00,39.8,39.93,39.78,39.8,141485.0,22.5658,22.6395,22.5545,22.5658,141485.0
2015-12-03 11:00:00,39.8,39.94,39.77,39.87,190033.0,22.5658,22.6452,22.5488,22.6055,190033.0
2015-12-03 11:30:00,39.87,39.87,39.76,39.78,106605.0,22.6055,22.6055,22.5431,22.5545,106605.0
2015-12-03 12:00:00,39.78,39.82,39.68,39.71,262971.0,22.5545,22.5771,22.4978,22.5148,262971.0
2015-12-03 12:30:00,39.71,39.74,39.67,39.68,112999.0,22.5148,22.5318,22.4921,22.4978,112999.0
2015-12-03 13:00:00,39.68,39.8,39.67,39.79,78039.0,22.4978,22.5658,22.4921,22.5601,78039.0
2015-12-03 13:30:00,39.79,39.79,39.66,39.67,106447.0,22.5601,22.5601,22.4864,22.4921,106447.0
2015-12-03 14:00:00,39.67,39.7,39.61,39.61,241247.0,22.4921,22.5091,22.4581,22.4581,241247.0
2015-12-03 14:30:00,39.61,39.64,39.55,39.63,121229.0,22.4581,22.4751,22.424,22.4694,121229.0
2015-12-03 15:00:00,39.64,39.65,39.56,39.58,119647.0,22.4751,22.4807,22.4297,22.4411,119647.0
2015-12-03 15:30:00,39.57,39.67,39.53,39.65,615790.0,22.4354,22.4921,22.4127,22.4807,615790.0
2015-12-04 09:30:00,39.39,39.55,39.3,39.52,441515.0,22.3333,22.424,22.2823,22.407,441515.0
2015-12-04 10:00:00,39.52,39.6,39.42,39.57,189275.0,22.407,22.4524,22.3503,22.4354,189275.0
2015-12-04 10:30:00,39.58,39.59,39.43,39.49,334092.0,22.4411,22.4467,22.356,22.39,334092.0
2015-12-04 11:00:00,39.5,39.57,39.44,39.45,518765.0,22.3957,22.4354,22.3617,22.3673,518765.0
2015-12-04 11:30:00,39.45,39.52,39.43,39.48,87562.0,22.3673,22.407,22.356,22.3844,87562.0
2015-12-04 12:00:00,39.47,39.54,39.44,39.5,95353.0,22.3787,22.4184,22.3617,22.3957,95353.0
2015-12-04 12:30:00,39.5,39.72,39.5,39.7,81366.0,22.3957,22.5204,22.3957,22.5091,81366.0
2015-12-04 13:00:00,39.7,39.83,39.7,39.77,107031.0,22.5091,22.5828,22.5091,22.5488,107031.0
2015-12-04 13:30:00,39.77,39.83,39.75,39.81,117689.0,22.5488,22.5828,22.5374,22.5715,117689.0
2015-12-04 14:00:00,39.81,39.83,39.76,39.81,81889.0,22.5715,22.5828,22.5431,22.5715,81889.0
2015-12-04 14:30:00,39.82,39.87,39.79,39.84,71274.0,22.5771,22.6055,22.5601,22.5885,71274.0
2015-12-04 15:00:00,39.85,39.92,39.82,39.84,107954.0,22.5941,22.6338,22.5771,22.5885,107954.0
2015-12-04 15:30:00,39.85,39.86,39.77,39.85,212263.0,22.5941,22.5998,22.5488,22.5941,212263.0
2015-12-07 09:30:00,39.57,39.57,39.4,39.48,289542.0,22.4354,22.4354,22.339,22.3844,289542.0
2015-12-07 10:00:00,39.47,39.48,39.35,39.37,147481.0,22.3787,22.3844,22.3107,22.322,147481.0
2015-12-07 10:30:00,39.38,39.38,39.29,39.31,153279.0,22.3277,22.3277,22.2766,22.288,153279.0
2015-12-07 11:00:00,39.31,39.33,39.21,39.24,220583.0,22.288,22.2993,22.2313,22.2483,220583.0
2015-12-07 11:30:00,39.25,39.4,39.24,39.4,98846.0,22.254,22.339,22.2483,22.339,98846.0
2015-12-07 12:00:00,39.39,39.4,39.29,39.29,138689.0,22.3333,22.339,22.2766,22.2766,138689.0
2015-12-07 12:30:00,39.3,39.3,39.24,39.26,94966.0,22.2823,22.2823,22.2483,22.2596,94966.0
2015-12-07 13:00:00,39.26,39.36,39.23,39.35,175753.0,22.2596,22.3163,22.2426,22.3107,175753.0
2015-12-07 13:30:00,39.35,39.36,39.27,39.34,114235.0,22.3107,22.3163,22.2653,22.305,114235.0
2015-12-07 14:00:00,39.33,39.41,39.32,39.4,104358.0,22.2993,22.3447,22.2936,22.339,104358.0
2015-12-07 14:30:00,39.41,39.44,39.33,39.34,127547.0,22.3447,22.3617,22.2993,22.305,127547.0
2015-12-07 15:00:00,39.33,39.4,39.28,39.39,151203.0,22.2993,22.339,22.271,22.3333,151203.0
2015-12-07 15:30:00,39.38,39.46,39.37,39.42,273143.0,22.3277,22.373,22.322,22.3503,273143.0
2015-12-08 09:30:00,38.41,38.47,38.33,38.33,661183.0,21.7777,21.8117,21.7323,21.7323,661183.0
2015-12-08 10:00:00,38.32,38.43,38.25,38.28,168277.0,21.7267,21.789,21.687,21.704,168277.0
2015-12-08 10:30:00,38.27,38.51,38.24,38.43,290720.0,21.6983,21.8344,21.6813,21.789,290720.0
2015-12-08 11:00:00,38.43,38.51,38.37,38.4,362919.0,21.789,21.8344,21.755,21.772,362919.0
2015-12-08 11:30:00,38.4,38.41,38.32,38.38,159429.0,21.772,21.7777,21.7267,21.7607,159429.0
2015-12-08 12:00:00,38.38,38.38,38.29,38.33,64933.0,21.7607,21.7607,21.7097,21.7323,64933.0
2015-12-08 12:30:00,38.32,38.33,38.26,38.31,108130.0,21.7267,21.7323,21.6926,21.721,108130.0
2015-12-08 13:00:00,38.31,38.33,38.23,38.26,102141.0,21.721,21.7323,21.6756,21.6926,102141.0
2015-12-08 13:30:00,38.27,38.3,38.25,38.28,122864.0,21.6983,21.7153,21.687,21.704,122864.0
2015-12-08 14:00:00,38.27,38.33,38.27,38.29,195600.0,21.6983,21.7323,21.6983,21.7097,195600.0
2015-12-08 14:30:00,38.29,38.31,38.25,38.28,126434.0,21.7097,21.721,21.687,21.704,126434.0
2015-12-08 15:00:00,38.27,38.35,38.26,38.29,211005.0,21.6983,21.7437,21.6926,21.7097,211005.0
2015-12-08 15:30:00,38.28,38.43,38.25,38.39,445054.0,21.704,21.789,21.687,21.7664,445054.0
2015-12-09 09:30:00,38.76,39.0,38.66,38.98,358169.0,21.9761,22.1122,21.9194,22.1009,358169.0
2015-12-09 10:00:00,38.96,39.2,38.95,39.0,136891.0,22.0895,22.2256,22.0839,22.1122,136891.0
2015-12-09 10:30:00,38.98,39.21,38.98,39.13,176266.0,22.1009,22.2313,22.1009,22.1859,176266.0
2015-12-09 11:00:00,39.14,39.14,38.9,38.91,166876.0,22.1916,22.1916,22.0555,22.0612,166876.0
2015-12-09 11:30:00,38.92,38.92,38.62,38.66,104549.0,22.0669,22.0669,21.8968,21.9194,104549.0
2015-12-09 12:00:00,38.66,38.7,38.5,38.52,127996.0,21.9194,21.9421,21.8287,21.8401,127996.0
2015-12-09 12:30:00,38.52,38.54,38.38,38.41,145295.0,21.8401,21.8514,21.7607,21.7777,145295.0
2015-12-09 13:00:00,38.41,38.52,38.37,38.49,125289.0,21.7777,21.8401,21.755,21.823,125289.0
2015-12-09 13:30:00,38.5,38.59,38.45,38.55,81258.0,21.8287,21.8797,21.8004,21.8571,81258.0
2015-12-09 14:00:00,38.55,38.57,38.47,38.52,140857.0,21.8571,21.8684,21.8117,21.8401,140857.0
2015-12-09 14:30:00,38.51,38.59,38.49,38.49,195452.0,21.8344,21.8797,21.823,21.823,195452.0
2015-12-09 15:00:00,38.49,38.67,38.49,38.63,286653.0,21.823,21.9251,21.823,21.9024,286653.0
2015-12-09 15:30:00,38.64,38.7,38.58,38.63,351027.0,21.9081,21.9421,21.8741,21.9024,351027.0
2015-12-10 09:30:00,38.69,38.78,38.61,38.67,159501.0,21.9364,21.9875,21.8911,21.9251,159501.0
2015-12-10 10:00:00,38.68,38.73,38.62,38.7,113389.0,21.9308,21.9591,21.8968,21.9421,113389.0
2015-12-10 10:30:00,38.7,38.87,38.65,38.85,271725.0,21.9421,22.0385,21.9138,22.0272,271725.0
2015-12-10 11:00:00,38.85,38.97,38.8,38.85,349079.0,22.0272,22.0952,21.9988,22.0272,349079.0
2015-12-10 11:30:00,38.86,38.87,38.72,38.76,261055.0,22.0328,22.0385,21.9535,21.9761,261055.0
2015-12-10 12:00:00,38.77,38.79,38.66,38.73,113021.0,21.9818,21.9931,21.9194,21.9591,113021.0
2015-12-10 12:30:00,38.73,38.79,38.67,38.79,94432.0,21.9591,21.9931,21.9251,21.9931,94432.0
2015-12-10 13:00:00,38.78,38.78,38.71,38.72,97272.0,21.9875,21.9875,21.9478,21.9535,97272.0
2015-12-10 13:30:00,38.73,38.8,38.71,38.8,127749.0,21.9591,21.9988,21.9478,21.9988,127749.0
2015-12-10 14:00:00,38.81,38.89,38.79,38.88,69996.0,22.0045,22.0498,21.9931,22.0442,69996.0
2015-12-10 14:30:00,38.88,38.9,38.78,38.8,68993.0,22.0442,22.0555,21.9875,21.9988,68993.0
2015-12-10 15:00:00,38.8,38.81,38.71,38.76,179231.0,21.9988,22.0045,21.9478,21.9761,179231.0
2015-12-10 15:30:00,38.76,38.79,38.68,38.73,367080.0,21.9761,21.9931,21.9308,21.9591,367080.0
2015-12-11 09:30:00,38.24,38.26,38.01,38.02,337392.0,21.6813,21.6926,21.5509,21.5566,337392.0
2015-12-11 10:00:00,38.02,38.17,37.93,38.16,225651.0,21.5566,21.6416,21.5055,21.6359,225651.0
2015-12-11 10:30:00,38.17,38.19,37.96,37.98,144597.0,21.6416,21.653,21.5226,21.5339,144597.0
2015-12-11 11:00:00,37.98,38.04,37.92,37.99,243131.0,21.5339,21.5679,21.4999,21.5396,243131.0
2015-12-11 11:30:00,37.99,38.01,37.86,37.91,195448.0,21.5396,21.5509,21.4659,21.4942,195448.0
2015-12-11 12:00:00,37.91,37.93,37.76,37.79,156601.0,21.4942,21.5055,21.4092,21.4262,156601.0
2015-12-11 12:30:00,37.79,37.85,37.75,37.82,99204.0,21.4262,21.4602,21.4035,21.4432,99204.0
2015-12-11 13:00:00,37.83,37.87,37.78,37.79,92555.0,21.4488,21.4715,21.4205,21.4262,92555.0
2015-12-11 13:30:00,37.79,37.85,37.76,37.8,152074.0,21.4262,21.4602,21.4092,21.4318,152074.0
2015-12-11 14:00:00,37.79,37.9,37.77,37.9,227124.0,21.4262,21.4885,21.4148,21.4885,227124.0
2015-12-11 14:30:00,37.9,37.97,37.87,37.92,172978.0,21.4885,21.5282,21.4715,21.4999,172978.0
2015-12-11 15:00:00,37.93,37.95,37.7,37.76,188479.0,21.5055,21.5169,21.3751,21.4092,188479.0
2015-12-11 15:30:00,37.76,37.88,37.75,37.87,516559.0,21.4092,21.4772,21.4035,21.4715,516559.0
2015-12-14 09:30:00,37.98,38.1,37.84,37.87,291990.0,21.5339,21.6019,21.4545,21.4715,291990.0
2015-12-14 10:00:00,37.87,37.92,37.55,37.56,217807.0,21.4715,21.4999,21.2901,21.2958,217807.0
2015-12-14 10:30:00,37.56,37.69,37.5,37.52,168304.0,21.2958,21.3695,21.2617,21.2731,168304.0
2015-12-14 11:00:00,37.52,37.54,37.28,37.42,242444.0,21.2731,21.2844,21.137,21.2164,242444.0
2015-12-14 11:30:00,37.41,37.52,37.3,37.52,133594.0,21.2107,21.2731,21.1483,21.2731,133594.0
2015-12-14 12:00:00,37.51,37.78,37.51,37.77,218591.0,21.2674,21.4205,21.2674,21.4148,218591.0
2015-12-14 12:30:00,37.77,37.8,37.62,37.79,111500.0,21.4148,21.4318,21.3298,21.4262,111500.0
2015-12-14 13:00:00,37.8,37.82,37.68,37.71,116201.0,21.4318,21.4432,21.3638,21.3808,116201.0
2015-12-14 13:30:00,37.71,37.74,37.61,37.7,82413.0,21.3808,21.3978,21.3241,21.3751,82413.0
2015-12-14 14:00:00,37.7,37.81,37.65,37.67,114750.0,21.3751,21.4375,21.3468,21.3581,114750.0
2015-12-14 14:30:00,37.67,37.83,37.65,37.79,106422.0,21.3581,21.4488,21.3468,21.4262,106422.0
2015-12-14 15:00:00,37.78,37.81,37.69,37.8,142295.0,21.4205,21.4375,21.3695,21.4318,142295.0
2015-12-14 15:30:00,37.79,37.94,37.78,37.91,421581.0,21.4262,21.5112,21.4205,21.4942,421581.0
2015-12-15 09:30:00,38.46,38.64,38.43,38.54,286817.0,21.806,21.9081,21.789,21.8514,286817.0
2015-12-15 10:00:00,38.55,38.6,38.36,38.4,169147.0,21.8571,21.8854,21.7493,21.772,169147.0
2015-12-15 10:30:00,38.4,38.57,38.31,38.48,182591.0,21.772,21.8684,21.721,21.8174,182591.0
2015-12-15 11:00:00,38.48,38.54,38.39,38.49,159632.0,21.8174,21.8514,21.7664,21.823,159632.0
2015-12-15 11:30:00,38.5,38.54,38.36,38.42,73295.0,21.8287,21.8514,21.7493,21.7834,73295.0
2015-12-15 12:00:00,38.43,38.56,38.43,38.55,57257.0,21.789,21.8627,21.789,21.8571,57257.0
2015-12-15 12:30:00,38.55,38.65,38.54,38.63,91578.0,21.8571,21.9138,21.8514,21.9024,91578.0
2015-12-15 13:00:00,38.64,38.65,38.46,38.48,118299.0,21.9081,21.9138,21.806,21.8174,118299.0
2015-12-15 13:30:00,38.48,38.55,38.44,38.51,112136.0,21.8174,21.8571,21.7947,21.8344,112136.0
2015-12-15 14:00:00,38.51,38.55,38.49,38.5,91894.0,21.8344,21.8571,21.823,21.8287,91894.0
2015-12-15 14:30:00,38.5,38.54,38.48,38.51,78913.0,21.8287,21.8514,21.8174,21.8344,78913.0
2015-12-15 15:00:00,38.5,38.51,38.44,38.44,86788.0,21.8287,21.8344,21.7947,21.7947,86788.0
2015-12-15 15:30:00,38.44,38.48,38.39,38.43,197926.0,21.7947,21.8174,21.7664,21.789,197926.0
2015-12-16 09:30:00,39.5,39.53,39.24,39.24,438316.0,22.3957,22.4127,22.2483,22.2483,438316.0
2015-12-16 10:00:00,39.23,39.27,39.13,39.23,164907.0,22.2426,22.2653,22.1859,22.2426,164907.0
2015-12-16 10:30:00,39.22,39.26,39.07,39.19,138462.0,22.2369,22.2596,22.1519,22.2199,138462.0
2015-12-16 11:00:00,39.2,39.2,39.07,39.1,133039.0,22.2256,22.2256,22.1519,22.1689,133039.0
2015-12-16 11:30:00,39.1,39.14,39.07,39.12,96032.0,22.1689,22.1916,22.1519,22.1802,96032.0
2015-12-16 12:00:00,39.13,39.19,39.1,39.14,66442.0,22.1859,22.2199,22.1689,22.1916,66442.0
2015-12-16 12:30:00,39.14,39.18,39.09,39.12,60091.0,22.1916,22.2143,22.1632,22.1802,60091.0
2015-12-16 13:00:00,39.12,39.2,39.11,39.19,78898.0,22.1802,22.2256,22.1746,22.2199,78898.0
2015-12-16 13:30:00,39.19,39.24,39.11,39.24,88900.0,22.2199,22.2483,22.1746,22.2483,88900.0
2015-12-16 14:00:00,39.22,39.44,39.11,39.21,146705.0,22.2369,22.3617,22.1746,22.2313,146705.0
2015-12-16 14:30:00,39.2,39.54,39.14,39.52,144801.0,22.2256,22.4184,22.1916,22.407,144801.0
2015-12-16 15:00:00,39.52,39.55,39.4,39.5,216419.0,22.407,22.424,22.339,22.3957,216419.0
2015-12-16 15:30:00,39.51,39.55,39.47,39.5,377799.0,22.4014,22.424,22.3787,22.3957,377799.0
2015-12-17 09:30:00,39.75,39.76,39.53,39.64,262219.0,22.5374,22.5431,22.4127,22.4751,262219.0
2015-12-17 10:00:00,39.64,39.74,39.56,39.66,178335.0,22.4751,22.5318,22.4297,22.4864,178335.0
2015-12-17 10:30:00,39.68,39.75,39.56,39.62,109970.0,22.4978,22.5374,22.4297,22.4637,109970.0
2015-12-17 11:00:00,39.62,39.7,39.52,39.65,207576.0,22.4637,22.5091,22.407,22.4807,207576.0
2015-12-17 11:30:00,39.64,39.7,39.55,39.6,150910.0,22.4751,22.5091,22.424,22.4524,150910.0
2015-12-17 12:00:00,39.59,39.7,39.55,39.66,108060.0,22.4467,22.5091,22.424,22.4864,108060.0
2015-12-17 12:30:00,39.67,39.69,39.56,39.66,90392.0,22.4921,22.5034,22.4297,22.4864,90392.0
2015-12-17 13:00:00,39.66,39.79,39.64,39.75,96959.0,22.4864,22.5601,22.4751,22.5374,96959.0
2015-12-17 13:30:00,39.74,39.85,39.71,39.82,117727.0,22.5318,22.5941,22.5148,22.5771,117727.0
2015-12-17 14:00:00,39.83,39.88,39.79,39.79,146534.0,22.5828,22.6112,22.5601,22.5601,146534.0
2015-12-17 14:30:00,39.79,39.8,39.58,39.63,147033.0,22.5601,22.5658,22.4411,22.4694,147033.0
2015-12-17 15:00:00,39.64,39.7,39.58,39.63,170802.0,22.4751,22.5091,22.4411,22.4694,170802.0
2015-12-17 15:30:00,39.63,39.71,39.58,39.59,304962.0,22.4694,22.5148,22.4411,22.4467,304962.0
2015-12-18 09:30:00,39.61,39.62,39.45,39.52,242294.0,22.4581,22.4637,22.3673,22.407,242294.0
2015-12-18 10:00:00,39.53,39.55,39.44,39.47,109110.0,22.4127,22.424,22.3617,22.3787,109110.0
2015-12-18 10:30:00,39.46,39.49,39.28,39.36,126449.0,22.373,22.39,22.271,22.3163,126449.0
2015-12-18 11:00:00,39.39,39.5,39.37,39.41,120646.0,22.3333,22.3957,22.322,22.3447,120646.0
2015-12-18 11:30:00,39.41,39.48,39.29,39.3,174528.0,22.3447,22.3844,22.2766,22.2823,174528.0
2015-12-18 12:00:00,39.3,39.34,39.25,39.26,89685.0,22.2823,22.305,22.254,22.2596,89685.0
2015-12-18 12:30:00,39.25,39.3,39.18,39.26,75763.0,22.254,22.2823,22.2143,22.2596,75763.0
2015-12-18 13:00:00,39.26,39.32,39.2,39.21,85714.0,22.2596,22.2936,22.2256,22.2313,85714.0
2015-12-18 13:30:00,39.21,39.3,39.18,39.29,74421.0,22.2313,22.2823,22.2143,22.2766,74421.0
2015-12-18 14:00:00,39.28,39.36,39.25,39.35,61182.0,22.271,22.3163,22.254,22.3107,61182.0
2015-12-18 14:30:00,39.35,39.37,39.26,39.32,164137.0,22.3107,22.322,22.2596,22.2936,164137.0
2015-12-18 15:00:00,39.32,39.39,39.3,39.35,239687.0,22.2936,22.3333,22.2823,22.3107,239687.0
2015-12-18 15:30:00,39.35,39.45,39.27,39.29,467617.0,22.3107,22.3673,22.2653,22.2766,467617.0
2015-12-21 09:30:00,39.68,39.83,39.61,39.71,351528.0,22.4978,22.5828,22.4581,22.5148,351528.0
2015-12-21 10:00:00,39.7,39.79,39.69,39.75,77912.0,22.5091,22.5601,22.5034,22.5374,77912.0
2015-12-21 10:30:00,39.75,39.78,39.51,39.54,137091.0,22.5374,22.5545,22.4014,22.4184,137091.0
2015-12-21 11:00:00,39.52,39.56,39.28,39.34,132699.0,22.407,22.4297,22.271,22.305,132699.0
2015-12-21 11:30:00,39.33,39.33,39.2,39.31,143297.0,22.2993,22.2993,22.2256,22.288,143297.0
2015-12-21 12:00:00,39.31,39.37,39.25,39.35,115381.0,22.288,22.322,22.254,22.3107,115381.0
2015-12-21 12:30:00,39.35,39.41,39.34,39.4,61344.0,22.3107,22.3447,22.305,22.339,61344.0
2015-12-21 13:00:00,39.4,39.47,39.4,39.46,62563.0,22.339,22.3787,22.339,22.373,62563.0
2015-12-21 13:30:00,39.47,39.5,39.43,39.44,42822.0,22.3787,22.3957,22.356,22.3617,42822.0
2015-12-21 14:00:00,39.44,39.46,39.39,39.41,77836.0,22.3617,22.373,22.3333,22.3447,77836.0
2015-12-21 14:30:00,39.41,39.44,39.39,39.4,78477.0,22.3447,22.3617,22.3333,22.339,78477.0
2015-12-21 15:00:00,39.4,39.44,39.32,39.33,166918.0,22.339,22.3617,22.2936,22.2993,166918.0
2015-12-21 15:30:00,39.34,39.48,39.32,39.48,307487.0,22.305,22.3844,22.2936,22.3844,307487.0
2015-12-22 09:30:00,39.36,39.38,39.16,39.25,252395.0,22.3163,22.3277,22.2029,22.254,252395.0
2015-12-22 10:00:00,39.26,39.35,39.17,39.33,117756.0,22.2596,22.3107,22.2086,22.2993,117756.0
2015-12-22 10:30:00,39.33,39.41,39.25,39.27,91210.0,22.2993,22.3447,22.254,22.2653,91210.0
2015-12-22 11:00:00,39.27,39.38,39.19,39.21,174726.0,22.2653,22.3277,22.2199,22.2313,174726.0
2015-12-22 11:30:00,39.2,39.38,39.2,39.37,116391.0,22.2256,22.3277,22.2256,22.322,116391.0
2015-12-22 12:00:00,39.37,39.38,39.28,39.36,93218.0,22.322,22.3277,22.271,22.3163,93218.0
2015-12-22 12:30:00,39.36,39.41,39.35,39.37,118227.0,22.3163,22.3447,22.3107,22.322,118227.0
2015-12-22 13:00:00,39.37,39.38,39.32,39.34,55788.0,22.322,22.3277,22.2936,22.305,55788.0
2015-12-22 13:30:00,39.34,39.44,39.34,39.41,60568.0,22.305,22.3617,22.305,22.3447,60568.0
2015-12-22 14:00:00,39.42,39.47,39.42,39.45,54737.0,22.3503,22.3787,22.3503,22.3673,54737.0
2015-12-22 14:30:00,39.44,39.54,39.44,39.52,148306.0,22.3617,22.4184,22.3617,22.407,148306.0
2015-12-22 15:00:00,39.52,39.61,39.52,39.6,126850.0,22.407,22.4581,22.407,22.4524,126850.0
2015-12-22 15:30:00,39.59,39.63,39.49,39.56,224627.0,22.4467,22.4694,22.39,22.4297,224627.0
2015-12-23 09:30:00,40.0,40.19,40.0,40.11,244924.0,22.6792,22.7869,22.6792,22.7416,244924.0
2015-12-23 10:00:00,40.14,40.23,40.1,40.11,142829.0,22.7586,22.8096,22.7359,22.7416,142829.0
2015-12-23 10:30:00,40.12,40.29,40.11,40.27,120109.0,22.7472,22.8436,22.7416,22.8323,120109.0
2015-12-23 11:00:00,40.28,40.28,40.17,40.23,122546.0,22.8379,22.8379,22.7756,22.8096,122546.0
2015-12-23 11:30:00,40.24,40.25,40.2,40.25,43448.0,22.8153,22.8209,22.7926,22.8209,43448.0
2015-12-23 12:00:00,40.25,40.35,40.24,40.32,101481.0,22.8209,22.8776,22.8153,22.8606,101481.0
2015-12-23 12:30:00,40.31,40.35,40.28,40.33,44001.0,22.855,22.8776,22.8379,22.8663,44001.0
2015-12-23 13:00:00,40.34,40.35,40.23,40.29,55662.0,22.872,22.8776,22.8096,22.8436,55662.0
2015-12-23 13:30:00,40.29,40.32,40.26,40.27,78564.0,22.8436,22.8606,22.8266,22.8323,78564.0
2015-12-23 14:00:00,40.27,40.34,40.25,40.31,129392.0,22.8323,22.872,22.8209,22.855,129392.0
2015-12-23 14:30:00,40.31,40.34,40.3,40.32,167652.0,22.855,22.872,22.8493,22.8606,167652.0
2015-12-23 15:00:00,40.31,40.39,40.31,40.33,178330.0,22.855,22.9003,22.855,22.8663,178330.0
2015-12-23 15:30:00,40.34,40.36,40.29,40.36,259105.0,22.872,22.8833,22.8436,22.8833,259105.0
2015-12-24 09:30:00,40.2,40.38,40.19,40.28,143757.0,22.7926,22.8946,22.7869,22.8379,143757.0
2015-12-24 10:00:00,40.29,40.33,40.24,40.33,48011.0,22.8436,22.8663,22.8153,22.8663,48011.0
2015-12-24 10:30:00,40.32,40.44,40.29,40.44,69651.0,22.8606,22.9287,22.8436,22.9287,69651.0
2015-12-24 11:00:00,40.44,40.44,40.38,40.4,71514.0,22.9287,22.9287,22.8946,22.906,71514.0
2015-12-24 11:30:00,40.41,40.49,40.38,40.45,92889.0,22.9117,22.957,22.8946,22.9343,92889.0
2015-12-24 12:00:00,40.44,40.45,40.39,40.45,69462.0,22.9287,22.9343,22.9003,22.9343,69462.0
2015-12-24 12:30:00,40.45,40.47,40.37,40.38,124071.0,22.9343,22.9457,22.889,22.8946,124071.0
2015-12-28 09:30:00,40.0,40.17,39.89,39.96,171478.0,22.6792,22.7756,22.6168,22.6565,171478.0
2015-12-28 10:00:00,39.95,39.95,39.87,39.91,95759.0,22.6508,22.6508,22.6055,22.6282,95759.0
2015-12-28 10:30:00,39.9,39.92,39.81,39.83,80493.0,22.6225,22.6338,22.5715,22.5828,80493.0
2015-12-28 11:00:00,39.83,39.9,39.8,39.8,75574.0,22.5828,22.6225,22.5658,22.5658,75574.0
2015-12-28 11:30:00,39.8,39.87,39.79,39.85,43097.0,22.5658,22.6055,22.5601,22.5941,43097.0
2015-12-28 12:00:00,39.85,39.91,39.84,39.9,79885.0,22.5941,22.6282,22.5885,22.6225,79885.0
2015-12-28 12:30:00,39.9,39.94,39.88,39.9,67190.0,22.6225,22.6452,22.6112,22.6225,67190.0
2015-12-28 13:00:00,39.91,39.97,39.9,39.93,48250.0,22.6282,22.6622,22.6225,22.6395,48250.0
2015-12-28 13:30:00,39.94,39.99,39.9,39.91,97540.0,22.6452,22.6735,22.6225,22.6282,97540.0
2015-12-28 14:00:00,39.91,40.0,39.9,40.0,83128.0,22.6282,22.6792,22.6225,22.6792,83128.0
2015-12-28 14:30:00,40.0,40.03,39.98,40.02,73925.0,22.6792,22.6962,22.6678,22.6905,73925.0
2015-12-28 15:00:00,40.03,40.08,40.0,40.06,177146.0,22.6962,22.7245,22.6792,22.7132,177146.0
2015-12-28 15:30:00,40.06,40.08,39.99,40.02,207929.0,22.7132,22.7245,22.6735,22.6905,207929.0
2015-12-29 09:30:00,40.18,40.27,40.12,40.25,215560.0,22.7812,22.8323,22.7472,22.8209,215560.0
2015-12-29 10:00:00,40.26,40.28,40.2,40.2,71169.0,22.8266,22.8379,22.7926,22.7926,71169.0
2015-12-29 10:30:00,40.21,40.23,40.14,40.15,40901.0,22.7983,22.8096,22.7586,22.7642,40901.0
2015-12-29 11:00:00,40.14,40.23,40.12,40.2,93198.0,22.7586,22.8096,22.7472,22.7926,93198.0
2015-12-29 11:30:00,40.22,40.3,40.21,40.25,73223.0,22.8039,22.8493,22.7983,22.8209,73223.0
2015-12-29 12:00:00,40.25,40.28,40.24,40.25,38071.0,22.8209,22.8379,22.8153,22.8209,38071.0
2015-12-29 12:30:00,40.26,40.3,40.24,40.27,63490.0,22.8266,22.8493,22.8153,22.8323,63490.0
2015-12-29 13:00:00,40.27,40.29,40.25,40.26,54467.0,22.8323,22.8436,22.8209,22.8266,54467.0
2015-12-29 13:30:00,40.26,40.28,40.2,40.27,83543.0,22.8266,22.8379,22.7926,22.8323,83543.0
2015-12-29 14:00:00,40.28,40.29,40.23,40.29,64169.0,22.8379,22.8436,22.8096,22.8436,64169.0
2015-12-29 14:30:00,40.29,40.34,40.27,40.34,45941.0,22.8436,22.872,22.8323,22.872,45941.0
2015-12-29 15:00:00,40.35,40.39,40.33,40.34,99041.0,22.8776,22.9003,22.8663,22.872,99041.0
2015-12-29 15:30:00,40.35,40.36,40.28,40.28,146123.0,22.8776,22.8833,22.8379,22.8379,146123.0
2015-12-30 09:30:00,39.77,39.9,39.75,39.88,282591.0,22.5488,22.6225,22.5374,22.6112,282591.0
2015-12-30 10:00:00,39.88,39.99,39.85,39.85,164595.0,22.6112,22.6735,22.5941,22.5941,164595.0
2015-12-30 10:30:00,39.84,39.97,39.8,39.94,170966.0,22.5885,22.6622,22.5658,22.6452,170966.0
2015-12-30 11:00:00,39.94,40.03,39.88,39.96,87054.0,22.6452,22.6962,22.6112,22.6565,87054.0
2015-12-30 11:30:00,39.96,39.96,39.89,39.9,50739.0,22.6565,22.6565,22.6168,22.6225,50739.0
2015-12-30 12:00:00,39.91,39.95,39.91,39.94,39783.0,22.6282,22.6508,22.6282,22.6452,39783.0
2015-12-30 12:30:00,39.94,39.95,39.9,39.92,84729.0,22.6452,22.6508,22.6225,22.6338,84729.0
2015-12-30 13:00:00,39.92,39.92,39.85,39.86,114189.0,22.6338,22.6338,22.5941,22.5998,114189.0
2015-12-30 13:30:00,39.86,39.9,39.83,39.87,122780.0,22.5998,22.6225,22.5828,22.6055,122780.0
2015-12-30 14:00:00,39.88,39.9,39.83,39.85,85890.0,22.6112,22.6225,22.5828,22.5941,85890.0
2015-12-30 14:30:00,39.85,39.86,39.78,39.79,78158.0,22.5941,22.5998,22.5545,22.5601,78158.0
2015-12-30 15:00:00,39.79,39.79,39.75,39.77,72492.0,22.5601,22.5601,22.5374,22.5488,72492.0
2015-12-30 15:30:00,39.76,39.76,39.64,39.7,524881.0,22.5431,22.5431,22.4751,22.5091,524881.0
2015-12-31 09:30:00,39.64,39.68,39.48,39.53,194391.0,22.4751,22.4978,22.3844,22.4127,194391.0
2015-12-31 10:00:00,39.54,39.56,39.45,39.46,88072.0,22.4184,22.4297,22.3673,22.373,88072.0
2015-12-31 10:30:00,39.46,39.46,39.38,39.43,118785.0,22.373,22.373,22.3277,22.356,118785.0
2015-12-31 11:00:00,39.43,39.48,39.41,39.46,109263.0,22.356,22.3844,22.3447,22.373,109263.0
2015-12-31 11:30:00,39.45,39.61,39.43,39.61,124997.0,22.3673,22.4581,22.356,22.4581,124997.0
2015-12-31 12:00:00,39.6,39.63,39.57,39.62,99042.0,22.4524,22.4694,22.4354,22.4637,99042.0
2015-12-31 12:30:00,39.62,39.65,39.57,39.63,155750.0,22.4637,22.4807,22.4354,22.4694,155750.0
2015-12-31 13:00:00,39.62,39.64,39.61,39.63,123889.0,22.4637,22.4751,22.4581,22.4694,123889.0
2015-12-31 13:30:00,39.63,39.66,39.61,39.64,122245.0,22.4694,22.4864,22.4581,22.4751,122245.0
2015-12-31 14:00:00,39.64,39.64,39.56,39.57,132726.0,22.4751,22.4751,22.4297,22.4354,132726.0
2015-12-31 14:30:00,39.57,39.57,39.5,39.51,102165.0,22.4354,22.4354,22.3957,22.4014,102165.0
2015-12-31 15:00:00,39.52,39.53,39.46,39.5,103375.0,22.407,22.4127,22.373,22.3957,103375.0
2015-12-31 15:30:00,39.51,39.56,39.47,39.48,266052.0,22.4014,22.4297,22.3787,22.3844,266052.0
2016-01-04 09:30:00,38.3,38.38,38.18,38.36,481081.0,21.7153,21.7607,21.6473,21.7493,481081.0
2016-01-04 10:00:00,38.36,38.41,38.22,38.29,204304.0,21.7493,21.7777,21.67,21.7097,204304.0
2016-01-04 10:30:00,38.29,38.3,38.11,38.13,183742.0,21.7097,21.7153,21.6076,21.6189,183742.0
2016-01-04 11:00:00,38.12,38.2,38.06,38.13,238398.0,21.6133,21.6586,21.5792,21.6189,238398.0
2016-01-04 11:30:00,38.13,38.33,38.13,38.31,186079.0,21.6189,21.7323,21.6189,21.721,186079.0
2016-01-04 12:00:00,38.3,38.35,38.26,38.32,115493.0,21.7153,21.7437,21.6926,21.7267,115493.0
2016-01-04 12:30:00,38.31,38.41,38.29,38.4,73105.0,21.721,21.7777,21.7097,21.772,73105.0
2016-01-04 13:00:00,38.4,38.46,38.36,38.41,121057.0,21.772,21.806,21.7493,21.7777,121057.0
2016-01-04 13:30:00,38.4,38.45,38.39,38.43,126531.0,21.772,21.8004,21.7664,21.789,126531.0
2016-01-04 14:00:00,38.42,38.44,38.34,38.4,188647.0,21.7834,21.7947,21.738,21.772,188647.0
2016-01-04 14:30:00,38.41,38.42,38.32,38.36,138424.0,21.7777,21.7834,21.7267,21.7493,138424.0
2016-01-04 15:00:00,38.36,38.38,38.3,38.32,160948.0,21.7493,21.7607,21.7153,21.7267,160948.0
2016-01-04 15:30:00,38.32,38.61,38.32,38.59,357372.0,21.7267,21.8911,21.7267,21.8797,357372.0
2016-01-05 09:30:00,38.49,38.61,38.35,38.36,185681.0,21.823,21.8911,21.7437,21.7493,185681.0
2016-01-05 10:00:00,38.36,38.38,38.11,38.14,188622.0,21.7493,21.7607,21.6076,21.6246,188622.0
2016-01-05 10:30:00,38.14,38.33,38.13,38.31,165397.0,21.6246,21.7323,21.6189,21.721,165397.0
2016-01-05 11:00:00,38.3,38.35,38.16,38.23,112378.0,21.7153,21.7437,21.6359,21.6756,112378.0
2016-01-05 11:30:00,38.23,38.39,38.22,38.34,145094.0,21.6756,21.7664,21.67,21.738,145094.0
2016-01-05 12:00:00,38.35,38.36,38.21,38.29,66409.0,21.7437,21.7493,21.6643,21.7097,66409.0
2016-01-05 12:30:00,38.29,38.33,38.25,38.32,72214.0,21.7097,21.7323,21.687,21.7267,72214.0
2016-01-05 13:00:00,38.32,38.4,38.31,38.37,61211.0,21.7267,21.772,21.721,21.755,61211.0
2016-01-05 13:30:00,38.37,38.49,38.34,38.47,73150.0,21.755,21.823,21.738,21.8117,73150.0
2016-01-05 14:00:00,38.47,38.55,38.43,38.52,57148.0,21.8117,21.8571,21.789,21.8401,57148.0
2016-01-05 14:30:00,38.52,38.53,38.46,38.48,54383.0,21.8401,21.8457,21.806,21.8174,54383.0
2016-01-05 15:00:00,38.48,38.48,38.4,38.45,120764.0,21.8174,21.8174,21.772,21.8004,120764.0
2016-01-05 15:30:00,38.45,38.51,38.42,38.51,186587.0,21.8004,21.8344,21.7834,21.8344,186587.0
2016-01-06 09:30:00,37.15,37.25,37.09,37.22,446292.0,21.0633,21.12,21.0293,21.103,446292.0
2016-01-06 10:00:00,37.22,37.25,37.06,37.15,216284.0,21.103,21.12,21.0123,21.0633,216284.0
2016-01-06 10:30:00,37.15,37.15,36.99,37.04,306546.0,21.0633,21.0633,20.9726,21.0009,306546.0
2016-01-06 11:00:00,37.06,37.27,37.04,37.18,242576.0,21.0123,21.1313,21.0009,21.0803,242576.0
2016-01-06 11:30:00,37.19,37.33,37.18,37.2,113316.0,21.086,21.1654,21.0803,21.0916,113316.0
2016-01-06 12:00:00,37.21,37.21,37.12,37.17,82229.0,21.0973,21.0973,21.0463,21.0746,82229.0
2016-01-06 12:30:00,37.17,37.21,37.14,37.17,69110.0,21.0746,21.0973,21.0576,21.0746,69110.0
2016-01-06 13:00:00,37.17,37.18,37.1,37.15,74364.0,21.0746,21.0803,21.0349,21.0633,74364.0
2016-01-06 13:30:00,37.14,37.18,37.11,37.12,107588.0,21.0576,21.0803,21.0406,21.0463,107588.0
2016-01-06 14:00:00,37.12,37.24,37.1,37.21,177964.0,21.0463,21.1143,21.0349,21.0973,177964.0
2016-01-06 14:30:00,37.21,37.25,37.03,37.05,172354.0,21.0973,21.12,20.9953,21.0066,172354.0
2016-01-06 15:00:00,37.05,37.12,37.03,37.1,176266.0,21.0066,21.0463,20.9953,21.0349,176266.0
2016-01-06 15:30:00,37.11,37.19,37.09,37.17,371448.0,21.0406,21.086,21.0293,21.0746,371448.0
2016-01-07 09:30:00,36.55,36.87,36.51,36.76,426117.0,20.7231,20.9045,20.7004,20.8422,426117.0
2016-01-07 10:00:00,36.76,36.8,36.62,36.66,330327.0,20.8422,20.8649,20.7628,20.7855,330327.0
2016-01-07 10:30:00,36.67,36.81,36.67,36.71,151645.0,20.7911,20.8705,20.7911,20.8138,151645.0
2016-01-07 11:00:00,36.72,36.76,36.54,36.65,219286.0,20.8195,20.8422,20.7174,20.7798,219286.0
2016-01-07 11:30:00,36.64,36.74,36.57,36.58,94966.0,20.7741,20.8308,20.7344,20.7401,94966.0
2016-01-07 12:00:00,36.58,36.67,36.56,36.62,115058.0,20.7401,20.7911,20.7288,20.7628,115058.0
2016-01-07 12:30:00,36.61,36.66,36.57,36.61,65275.0,20.7571,20.7855,20.7344,20.7571,65275.0
2016-01-07 13:00:00,36.61,36.63,36.46,36.51,224015.0,20.7571,20.7685,20.6721,20.7004,224015.0
2016-01-07 13:30:00,36.5,36.51,36.39,36.43,217323.0,20.6948,20.7004,20.6324,20.6551,217323.0
2016-01-07 14:00:00,36.43,36.45,36.36,36.37,104765.0,20.6551,20.6664,20.6154,20.6211,104765.0
2016-01-07 14:30:00,36.37,36.47,36.33,36.4,211197.0,20.6211,20.6778,20.5984,20.6381,211197.0
2016-01-07 15:00:00,36.4,36.44,36.3,36.3,159903.0,20.6381,20.6607,20.5814,20.5814,159903.0
2016-01-07 15:30:00,36.3,36.48,36.29,36.4,434465.0,20.5814,20.6834,20.5757,20.6381,434465.0
2016-01-08 09:30:00,36.85,36.86,36.66,36.75,393261.0,20.8932,20.8989,20.7855,20.8365,393261.0
2016-01-08 10:00:00,36.74,36.74,36.51,36.6,329195.0,20.8308,20.8308,20.7004,20.7515,329195.0
2016-01-08 10:30:00,36.59,36.63,36.37,36.39,245459.0,20.7458,20.7685,20.6211,20.6324,245459.0
2016-01-08 11:00:00,36.39,36.49,36.35,36.43,167906.0,20.6324,20.6891,20.6097,20.6551,167906.0
2016-01-08 11:30:00,36.42,36.44,36.26,36.42,198995.0,20.6494,20.6607,20.5587,20.6494,198995.0
2016-01-08 12:00:00,36.43,36.53,36.39,36.52,67242.0,20.6551,20.7118,20.6324,20.7061,67242.0
2016-01-08 12:30:00,36.52,36.52,36.37,36.42,74013.0,20.7061,20.7061,20.6211,20.6494,74013.0
2016-01-08 13:00:00,36.42,36.46,36.32,36.34,112912.0,20.6494,20.6721,20.5927,20.604,112912.0
2016-01-08 13:30:00,36.34,36.44,36.33,36.34,130911.0,20.604,20.6607,20.5984,20.604,130911.0
2016-01-08 14:00:00,36.34,36.38,36.27,36.3,178244.0,20.604,20.6267,20.5644,20.5814,178244.0
2016-01-08 14:30:00,36.29,36.39,36.29,36.32,182776.0,20.5757,20.6324,20.5757,20.5927,182776.0
2016-01-08 15:00:00,36.32,36.37,36.28,36.35,296092.0,20.5927,20.6211,20.57,20.6097,296092.0
2016-01-08 15:30:00,36.35,36.36,36.15,36.15,718976.0,20.6097,20.6154,20.4963,20.4963,718976.0
2016-01-11 09:30:00,36.67,36.69,36.37,36.44,211409.0,20.7911,20.8025,20.6211,20.6607,211409.0
2016-01-11 10:00:00,36.44,36.48,36.35,36.43,130491.0,20.6607,20.6834,20.6097,20.6551,130491.0
2016-01-11 10:30:00,36.43,36.54,36.27,36.29,193805.0,20.6551,20.7174,20.5644,20.5757,193805.0
2016-01-11 11:00:00,36.29,36.36,36.23,36.31,163305.0,20.5757,20.6154,20.5417,20.587,163305.0
2016-01-11 11:30:00,36.31,36.41,36.21,36.37,120035.0,20.587,20.6437,20.5303,20.6211,120035.0
2016-01-11 12:00:00,36.38,36.4,36.23,36.24,89068.0,20.6267,20.6381,20.5417,20.5473,89068.0
2016-01-11 12:30:00,36.23,36.33,36.23,36.32,109555.0,20.5417,20.5984,20.5417,20.5927,109555.0
2016-01-11 13:00:00,36.33,36.35,36.19,36.2,96237.0,20.5984,20.6097,20.519,20.5247,96237.0
2016-01-11 13:30:00,36.2,36.25,36.16,36.21,109044.0,20.5247,20.553,20.502,20.5303,109044.0
2016-01-11 14:00:00,36.21,36.36,36.18,36.32,119421.0,20.5303,20.6154,20.5133,20.5927,119421.0
2016-01-11 14:30:00,36.32,36.39,36.29,36.31,100671.0,20.5927,20.6324,20.5757,20.587,100671.0
2016-01-11 15:00:00,36.31,36.39,36.18,36.38,153161.0,20.587,20.6324,20.5133,20.6267,153161.0
2016-01-11 15:30:00,36.38,36.52,36.38,36.42,301260.0,20.6267,20.7061,20.6267,20.6494,301260.0
2016-01-12 09:30:00,36.59,36.66,36.54,36.59,177177.0,20.7458,20.7855,20.7174,20.7458,177177.0
2016-01-12 10:00:00,36.58,36.63,36.39,36.44,130584.0,20.7401,20.7685,20.6324,20.6607,130584.0
2016-01-12 10:30:00,36.44,36.51,36.29,36.41,159834.0,20.6607,20.7004,20.5757,20.6437,159834.0
2016-01-12 11:00:00,36.4,36.51,36.37,36.45,168810.0,20.6381,20.7004,20.6211,20.6664,168810.0
2016-01-12 11:30:00,36.44,36.52,36.35,36.5,188595.0,20.6607,20.7061,20.6097,20.6948,188595.0
2016-01-12 12:00:00,36.51,36.59,36.43,36.45,71013.0,20.7004,20.7458,20.6551,20.6664,71013.0
2016-01-12 12:30:00,36.45,36.46,36.32,36.41,68355.0,20.6664,20.6721,20.5927,20.6437,68355.0
2016-01-12 13:00:00,36.41,36.52,36.38,36.41,137606.0,20.6437,20.7061,20.6267,20.6437,137606.0
2016-01-12 13:30:00,36.41,36.54,36.39,36.45,91918.0,20.6437,20.7174,20.6324,20.6664,91918.0
2016-01-12 14:00:00,36.46,36.47,36.32,36.36,253415.0,20.6721,20.6778,20.5927,20.6154,253415.0
2016-01-12 14:30:00,36.35,36.46,36.35,36.44,228742.0,20.6097,20.6721,20.6097,20.6607,228742.0
2016-01-12 15:00:00,36.44,36.56,36.36,36.52,256381.0,20.6607,20.7288,20.6154,20.7061,256381.0
2016-01-12 15:30:00,36.51,36.64,36.48,36.61,343862.0,20.7004,20.7741,20.6834,20.7571,343862.0
2016-01-13 09:30:00,36.6,36.71,36.52,36.56,251195.0,20.7515,20.8138,20.7061,20.7288,251195.0
2016-01-13 10:00:00,36.56,36.62,36.42,36.5,155476.0,20.7288,20.7628,20.6494,20.6948,155476.0
2016-01-13 10:30:00,36.5,36.5,36.3,36.45,171643.0,20.6948,20.6948,20.5814,20.6664,171643.0
2016-01-13 11:00:00,36.45,36.54,36.39,36.46,172526.0,20.6664,20.7174,20.6324,20.6721,172526.0
2016-01-13 11:30:00,36.47,36.53,36.33,36.36,153589.0,20.6778,20.7118,20.5984,20.6154,153589.0
2016-01-13 12:00:00,36.36,36.44,36.32,36.42,100618.0,20.6154,20.6607,20.5927,20.6494,100618.0
2016-01-13 12:30:00,36.41,36.41,36.27,36.29,169338.0,20.6437,20.6437,20.5644,20.5757,169338.0
2016-01-13 13:00:00,36.29,36.31,36.21,36.21,232414.0,20.5757,20.587,20.5303,20.5303,232414.0
2016-01-13 13:30:00,36.22,36.24,36.11,36.12,539759.0,20.536,20.5473,20.4736,20.4793,539759.0
2016-01-13 14:00:00,36.13,36.17,36.04,36.07,310532.0,20.485,20.5077,20.4339,20.451,310532.0
2016-01-13 14:30:00,36.06,36.07,35.8,35.99,272761.0,20.4453,20.451,20.2979,20.4056,272761.0
2016-01-13 15:00:00,35.99,36.1,35.94,36.02,287933.0,20.4056,20.468,20.3773,20.4226,287933.0
2016-01-13 15:30:00,36.01,36.05,35.89,35.97,1170604.0,20.4169,20.4396,20.3489,20.3943,1170604.0
2016-01-14 09:30:00,36.03,36.05,35.73,35.76,353735.0,20.4283,20.4396,20.2582,20.2752,353735.0
2016-01-14 10:00:00,35.75,36.15,35.71,36.15,311095.0,20.2695,20.4963,20.2468,20.4963,311095.0
2016-01-14 10:30:00,36.14,36.46,36.11,36.23,309145.0,20.4906,20.6721,20.4736,20.5417,309145.0
2016-01-14 11:00:00,36.24,36.33,36.09,36.22,238916.0,20.5473,20.5984,20.4623,20.536,238916.0
2016-01-14 11:30:00,36.22,36.27,36.06,36.24,201709.0,20.536,20.5644,20.4453,20.5473,201709.0
2016-01-14 12:00:00,36.25,36.31,36.17,36.28,106164.0,20.553,20.587,20.5077,20.57,106164.0
2016-01-14 12:30:00,36.3,36.39,36.25,36.25,115756.0,20.5814,20.6324,20.553,20.553,115756.0
2016-01-14 13:00:00,36.24,36.47,36.23,36.44,119151.0,20.5473,20.6778,20.5417,20.6607,119151.0
2016-01-14 13:30:00,36.44,36.45,36.35,36.42,120128.0,20.6607,20.6664,20.6097,20.6494,120128.0
2016-01-14 14:00:00,36.43,36.48,36.37,36.44,149691.0,20.6551,20.6834,20.6211,20.6607,149691.0
2016-01-14 14:30:00,36.44,36.52,36.39,36.5,105923.0,20.6607,20.7061,20.6324,20.6948,105923.0
2016-01-14 15:00:00,36.5,36.57,36.47,36.55,160984.0,20.6948,20.7344,20.6778,20.7231,160984.0
2016-01-14 15:30:00,36.55,36.55,36.38,36.42,580464.0,20.7231,20.7231,20.6267,20.6494,580464.0
2016-01-15 09:30:00,34.69,34.97,34.69,34.75,752294.0,19.6685,19.8273,19.6685,19.7025,752294.0
2016-01-15 10:00:00,34.75,34.91,34.7,34.82,350907.0,19.7025,19.7933,19.6742,19.7422,350907.0
2016-01-15 10:30:00,34.83,34.93,34.65,34.66,368878.0,19.7479,19.8046,19.6458,19.6515,368878.0
2016-01-15 11:00:00,34.65,34.71,34.53,34.71,284961.0,19.6458,19.6799,19.5778,19.6799,284961.0
2016-01-15 11:30:00,34.7,34.81,34.63,34.66,251493.0,19.6742,19.7366,19.6345,19.6515,251493.0
2016-01-15 12:00:00,34.66,34.7,34.43,34.48,232670.0,19.6515,19.6742,19.5211,19.5495,232670.0
2016-01-15 12:30:00,34.48,34.53,34.37,34.52,157599.0,19.5495,19.5778,19.4871,19.5721,157599.0
2016-01-15 13:00:00,34.52,34.63,34.48,34.54,150406.0,19.5721,19.6345,19.5495,19.5835,150406.0
2016-01-15 13:30:00,34.54,34.64,34.51,34.6,327692.0,19.5835,19.6402,19.5665,19.6175,327692.0
2016-01-15 14:00:00,34.6,34.65,34.54,34.54,266019.0,19.6175,19.6458,19.5835,19.5835,266019.0
2016-01-15 14:30:00,34.54,34.68,34.49,34.68,244258.0,19.5835,19.6629,19.5551,19.6629,244258.0
2016-01-15 15:00:00,34.68,34.7,34.51,34.59,386557.0,19.6629,19.6742,19.5665,19.6118,386557.0
2016-01-15 15:30:00,34.58,34.68,34.55,34.65,1075173.0,19.6062,19.6629,19.5891,19.6458,1075173.0
2016-01-19 09:30:00,34.9,34.93,34.6,34.66,339261.0,19.7876,19.8046,19.6175,19.6515,339261.0
2016-01-19 10:00:00,34.66,34.75,34.56,34.73,343007.0,19.6515,19.7025,19.5948,19.6912,343007.0
2016-01-19 10:30:00,34.73,34.74,34.43,34.46,269649.0,19.6912,19.6969,19.5211,19.5381,269649.0
2016-01-19 11:00:00,34.45,34.67,34.45,34.65,298597.0,19.5325,19.6572,19.5325,19.6458,298597.0
2016-01-19 11:30:00,34.65,34.79,34.64,34.72,105082.0,19.6458,19.7252,19.6402,19.6855,105082.0
2016-01-19 12:00:00,34.71,34.73,34.55,34.62,92802.0,19.6799,19.6912,19.5891,19.6288,92802.0
2016-01-19 12:30:00,34.61,34.66,34.57,34.63,79612.0,19.6232,19.6515,19.6005,19.6345,79612.0
2016-01-19 13:00:00,34.63,34.71,34.61,34.66,103999.0,19.6345,19.6799,19.6232,19.6515,103999.0
2016-01-19 13:30:00,34.66,34.69,34.59,34.62,109150.0,19.6515,19.6685,19.6118,19.6288,109150.0
2016-01-19 14:00:00,34.61,34.62,34.45,34.52,158169.0,19.6232,19.6288,19.5325,19.5721,158169.0
2016-01-19 14:30:00,34.54,34.55,34.38,34.45,151967.0,19.5835,19.5891,19.4928,19.5325,151967.0
2016-01-19 15:00:00,34.45,34.63,34.44,34.62,238950.0,19.5325,19.6345,19.5268,19.6288,238950.0
2016-01-19 15:30:00,34.63,34.69,34.54,34.63,404117.0,19.6345,19.6685,19.5835,19.6345,404117.0
2016-01-20 09:30:00,33.44,33.55,33.28,33.31,587398.0,18.9598,19.0222,18.8691,18.8861,587398.0
2016-01-20 10:00:00,33.32,33.41,33.2,33.21,466849.0,18.8918,18.9428,18.8237,18.8294,466849.0
2016-01-20 10:30:00,33.21,33.21,32.85,32.85,663218.0,18.8294,18.8294,18.6253,18.6253,663218.0
2016-01-20 11:00:00,32.85,33.07,32.85,33.01,504419.0,18.6253,18.75,18.6253,18.716,504419.0
2016-01-20 11:30:00,33.01,33.1,32.92,32.93,193046.0,18.716,18.767,18.665,18.6706,193046.0
2016-01-20 12:00:00,32.93,32.95,32.7,32.72,300993.0,18.6706,18.682,18.5402,18.5516,300993.0
2016-01-20 12:30:00,32.71,32.84,32.7,32.83,557053.0,18.5459,18.6196,18.5402,18.6139,557053.0
2016-01-20 13:00:00,32.83,32.89,32.75,32.87,285739.0,18.6139,18.648,18.5686,18.6366,285739.0
2016-01-20 13:30:00,32.87,33.14,32.86,33.1,293983.0,18.6366,18.7897,18.631,18.767,293983.0
2016-01-20 14:00:00,33.09,33.17,33.02,33.09,139539.0,18.7614,18.8067,18.7217,18.7614,139539.0
2016-01-20 14:30:00,33.09,33.25,33.01,33.21,204595.0,18.7614,18.8521,18.716,18.8294,204595.0
2016-01-20 15:00:00,33.21,33.67,33.15,33.66,392671.0,18.8294,19.0902,18.7954,19.0845,392671.0
2016-01-20 15:30:00,33.66,33.68,33.39,33.49,852605.0,19.0845,19.0959,18.9315,18.9882,852605.0
2016-01-21 09:30:00,33.2,33.35,32.89,33.0,664559.0,18.8237,18.9088,18.648,18.7103,664559.0
2016-01-21 10:00:00,33.0,33.33,33.0,33.31,295824.0,18.7103,18.8974,18.7103,18.8861,295824.0
2016-01-21 10:30:00,33.31,33.39,33.23,33.26,302841.0,18.8861,18.9315,18.8407,18.8577,302841.0
2016-01-21 11:00:00,33.26,33.55,33.21,33.43,390177.0,18.8577,19.0222,18.8294,18.9541,390177.0
2016-01-21 11:30:00,33.44,33.67,33.44,33.64,161855.0,18.9598,19.0902,18.9598,19.0732,161855.0
2016-01-21 12:00:00,33.67,33.79,33.66,33.67,209289.0,19.0902,19.1582,19.0845,19.0902,209289.0
2016-01-21 12:30:00,33.67,33.7,33.59,33.64,146464.0,19.0902,19.1072,19.0448,19.0732,146464.0
2016-01-21 13:00:00,33.64,33.73,33.54,33.54,113161.0,19.0732,19.1242,19.0165,19.0165,113161.0
2016-01-21 13:30:00,33.55,33.61,33.48,33.56,126248.0,19.0222,19.0562,18.9825,19.0278,126248.0
2016-01-21 14:00:00,33.57,33.59,33.38,33.47,230819.0,19.0335,19.0448,18.9258,18.9768,230819.0
2016-01-21 14:30:00,33.47,33.64,33.44,33.61,154589.0,18.9768,19.0732,18.9598,19.0562,154589.0
2016-01-21 15:00:00,33.6,33.6,33.45,33.52,170367.0,19.0505,19.0505,18.9655,19.0052,170367.0
2016-01-21 15:30:00,33.53,33.65,33.52,33.52,324800.0,19.0108,19.0789,19.0052,19.0052,324800.0
2016-01-22 09:30:00,34.6,34.68,34.55,34.67,590644.0,19.6175,19.6629,19.5891,19.6572,590644.0
2016-01-22 10:00:00,34.67,34.78,34.63,34.75,319044.0,19.6572,19.7196,19.6345,19.7025,319044.0
2016-01-22 10:30:00,34.75,34.8,34.4,34.4,331600.0,19.7025,19.7309,19.5041,19.5041,331600.0
2016-01-22 11:00:00,34.4,34.47,34.3,34.44,252631.0,19.5041,19.5438,19.4474,19.5268,252631.0
2016-01-22 11:30:00,34.44,34.44,34.26,34.3,129204.0,19.5268,19.5268,19.4247,19.4474,129204.0
2016-01-22 12:00:00,34.3,34.42,34.3,34.34,134301.0,19.4474,19.5154,19.4474,19.4701,134301.0
2016-01-22 12:30:00,34.34,34.42,34.31,34.39,135596.0,19.4701,19.5154,19.4531,19.4984,135596.0
2016-01-22 13:00:00,34.4,34.47,34.36,34.44,152028.0,19.5041,19.5438,19.4814,19.5268,152028.0
2016-01-22 13:30:00,34.45,34.56,34.42,34.55,95253.0,19.5325,19.5948,19.5154,19.5891,95253.0
2016-01-22 14:00:00,34.55,34.59,34.49,34.49,155075.0,19.5891,19.6118,19.5551,19.5551,155075.0
2016-01-22 14:30:00,34.49,34.53,34.44,34.48,172767.0,19.5551,19.5778,19.5268,19.5495,172767.0
2016-01-22 15:00:00,34.48,34.51,34.41,34.49,182192.0,19.5495,19.5665,19.5098,19.5551,182192.0
2016-01-22 15:30:00,34.49,34.57,34.45,34.54,280193.0,19.5551,19.6005,19.5325,19.5835,280193.0
2016-01-25 09:30:00,33.86,33.94,33.74,33.8,427071.0,19.1979,19.2433,19.1299,19.1639,427071.0
2016-01-25 10:00:00,33.8,33.93,33.75,33.8,216070.0,19.1639,19.2376,19.1356,19.1639,216070.0
2016-01-25 10:30:00,33.8,33.83,33.65,33.74,262863.0,19.1639,19.1809,19.0789,19.1299,262863.0
2016-01-25 11:00:00,33.73,33.74,33.63,33.73,211267.0,19.1242,19.1299,19.0675,19.1242,211267.0
2016-01-25 11:30:00,33.73,33.81,33.71,33.77,168043.0,19.1242,19.1696,19.1129,19.1469,168043.0
2016-01-25 12:00:00,33.78,33.81,33.74,33.77,132646.0,19.1526,19.1696,19.1299,19.1469,132646.0
2016-01-25 12:30:00,33.77,33.81,33.74,33.79,113458.0,19.1469,19.1696,19.1299,19.1582,113458.0
2016-01-25 13:00:00,33.79,33.84,33.77,33.78,203947.0,19.1582,19.1866,19.1469,19.1526,203947.0
2016-01-25 13:30:00,33.79,33.8,33.7,33.72,163461.0,19.1582,19.1639,19.1072,19.1186,163461.0
2016-01-25 14:00:00,33.72,33.77,33.69,33.76,164709.0,19.1186,19.1469,19.1015,19.1412,164709.0
2016-01-25 14:30:00,33.76,33.77,33.66,33.67,178893.0,19.1412,19.1469,19.0845,19.0902,178893.0
2016-01-25 15:00:00,33.68,33.71,33.58,33.59,237366.0,19.0959,19.1129,19.0392,19.0448,237366.0
2016-01-25 15:30:00,33.59,33.6,33.51,33.53,687620.0,19.0448,19.0505,18.9995,19.0108,687620.0
2016-01-26 09:30:00,33.75,33.82,33.59,33.69,405743.0,19.1356,19.1753,19.0448,19.1015,405743.0
2016-01-26 10:00:00,33.69,33.99,33.69,33.94,258131.0,19.1015,19.2716,19.1015,19.2433,258131.0
2016-01-26 10:30:00,33.94,34.07,33.94,33.95,233309.0,19.2433,19.317,19.2433,19.249,233309.0
2016-01-26 11:00:00,33.96,34.07,33.95,34.02,315469.0,19.2546,19.317,19.249,19.2886,315469.0
2016-01-26 11:30:00,34.02,34.05,33.97,34.0,155498.0,19.2886,19.3057,19.2603,19.2773,155498.0
2016-01-26 12:00:00,34.01,34.17,34.01,34.15,116839.0,19.283,19.3737,19.283,19.3624,116839.0
2016-01-26 12:30:00,34.14,34.16,34.11,34.11,81094.0,19.3567,19.368,19.3397,19.3397,81094.0
2016-01-26 13:00:00,34.12,34.18,34.08,34.14,109203.0,19.3453,19.3794,19.3227,19.3567,109203.0
2016-01-26 13:30:00,34.14,34.16,34.1,34.1,79758.0,19.3567,19.368,19.334,19.334,79758.0
2016-01-26 14:00:00,34.1,34.12,34.05,34.07,102451.0,19.334,19.3453,19.3057,19.317,102451.0
2016-01-26 14:30:00,34.07,34.12,34.05,34.05,126319.0,19.317,19.3453,19.3057,19.3057,126319.0
2016-01-26 15:00:00,34.05,34.1,34.01,34.04,190110.0,19.3057,19.334,19.283,19.3,190110.0
2016-01-26 15:30:00,34.03,34.1,34.0,34.09,446914.0,19.2943,19.334,19.2773,19.3283,446914.0
2016-01-27 09:30:00,33.67,33.93,33.66,33.91,401211.0,19.0902,19.2376,19.0845,19.2263,401211.0
2016-01-27 10:00:00,33.92,33.95,33.73,33.8,261983.0,19.232,19.249,19.1242,19.1639,261983.0
2016-01-27 10:30:00,33.8,34.08,33.77,34.02,165014.0,19.1639,19.3227,19.1469,19.2886,165014.0
2016-01-27 11:00:00,34.02,34.14,33.99,34.14,197462.0,19.2886,19.3567,19.2716,19.3567,197462.0
2016-01-27 11:30:00,34.15,34.44,34.15,34.37,164760.0,19.3624,19.5268,19.3624,19.4871,164760.0
2016-01-27 12:00:00,34.35,34.58,34.35,34.51,695298.0,19.4758,19.6062,19.4758,19.5665,695298.0
2016-01-27 12:30:00,34.52,34.54,34.46,34.48,147896.0,19.5721,19.5835,19.5381,19.5495,147896.0
2016-01-27 13:00:00,34.48,34.53,34.45,34.48,136225.0,19.5495,19.5778,19.5325,19.5495,136225.0
2016-01-27 13:30:00,34.48,34.55,34.48,34.55,147036.0,19.5495,19.5891,19.5495,19.5891,147036.0
2016-01-27 14:00:00,34.55,34.67,34.22,34.36,200516.0,19.5891,19.6572,19.402,19.4814,200516.0
2016-01-27 14:30:00,34.35,34.39,34.13,34.16,177270.0,19.4758,19.4984,19.351,19.368,177270.0
2016-01-27 15:00:00,34.16,34.17,33.92,34.01,372901.0,19.368,19.3737,19.232,19.283,372901.0
2016-01-27 15:30:00,34.0,34.1,33.96,34.01,575282.0,19.2773,19.334,19.2546,19.283,575282.0
2016-01-28 09:30:00,34.88,34.9,34.52,34.68,630796.0,19.7763,19.7876,19.5721,19.6629,630796.0
2016-01-28 10:00:00,34.66,34.67,34.3,34.3,353089.0,19.6515,19.6572,19.4474,19.4474,353089.0
2016-01-28 10:30:00,34.31,34.46,34.23,34.29,375890.0,19.4531,19.5381,19.4077,19.4417,375890.0
2016-01-28 11:00:00,34.29,34.4,34.26,34.34,330452.0,19.4417,19.5041,19.4247,19.4701,330452.0
2016-01-28 11:30:00,34.33,34.42,34.17,34.17,496292.0,19.4644,19.5154,19.3737,19.3737,496292.0
2016-01-28 12:00:00,34.16,34.43,34.15,34.43,185025.0,19.368,19.5211,19.3624,19.5211,185025.0
2016-01-28 12:30:00,34.43,34.51,34.4,34.47,141893.0,19.5211,19.5665,19.5041,19.5438,141893.0
2016-01-28 13:00:00,34.47,34.49,34.34,34.45,99383.0,19.5438,19.5551,19.4701,19.5325,99383.0
2016-01-28 13:30:00,34.46,34.52,34.38,34.38,156267.0,19.5381,19.5721,19.4928,19.4928,156267.0
2016-01-28 14:00:00,34.38,34.5,34.37,34.49,236740.0,19.4928,19.5608,19.4871,19.5551,236740.0
2016-01-28 14:30:00,34.48,34.6,34.45,34.51,396884.0,19.5495,19.6175,19.5325,19.5665,396884.0
2016-01-28 15:00:00,34.51,34.58,34.48,34.51,347022.0,19.5665,19.6062,19.5495,19.5665,347022.0
2016-01-28 15:30:00,34.5,34.53,34.41,34.46,424164.0,19.5608,19.5778,19.5098,19.5381,424164.0
2016-01-29 09:30:00,34.8,34.91,34.7,34.89,287606.0,19.7309,19.7933,19.6742,19.7819,287606.0
2016-01-29 10:00:00,34.88,34.95,34.74,34.74,323479.0,19.7763,19.8159,19.6969,19.6969,323479.0
2016-01-29 10:30:00,34.74,34.79,34.65,34.69,194420.0,19.6969,19.7252,19.6458,19.6685,194420.0
2016-01-29 11:00:00,34.69,34.87,34.68,34.84,266069.0,19.6685,19.7706,19.6629,19.7536,266069.0
2016-01-29 11:30:00,34.84,35.02,34.78,35.01,276019.0,19.7536,19.8556,19.7196,19.85,276019.0
2016-01-29 12:00:00,35.01,35.07,34.97,35.07,125590.0,19.85,19.884,19.8273,19.884,125590.0
2016-01-29 12:30:00,35.07,35.18,35.03,35.18,127480.0,19.884,19.9463,19.8613,19.9463,127480.0
2016-01-29 13:00:00,35.18,35.19,35.1,35.14,139834.0,19.9463,19.952,19.901,19.9237,139834.0
2016-01-29 13:30:00,35.14,35.23,35.14,35.19,106962.0,19.9237,19.9747,19.9237,19.952,106962.0
2016-01-29 14:00:00,35.19,35.25,35.15,35.25,139744.0,19.952,19.986,19.9293,19.986,139744.0
2016-01-29 14:30:00,35.25,35.29,35.18,35.21,156634.0,19.986,20.0087,19.9463,19.9634,156634.0
2016-01-29 15:00:00,35.21,35.27,35.19,35.26,248260.0,19.9634,19.9974,19.952,19.9917,248260.0
2016-01-29 15:30:00,35.27,35.4,35.25,35.39,361744.0,19.9974,20.0711,19.986,20.0654,361744.0
2016-02-01 09:30:00,34.4,34.55,34.32,34.49,597398.0,19.5041,19.5891,19.4587,19.5551,597398.0
2016-02-01 10:00:00,34.48,34.61,34.42,34.56,340659.0,19.5495,19.6232,19.5154,19.5948,340659.0
2016-02-01 10:30:00,34.55,34.77,34.54,34.72,194355.0,19.5891,19.7139,19.5835,19.6855,194355.0
2016-02-01 11:00:00,34.71,34.82,34.69,34.8,263960.0,19.6799,19.7422,19.6685,19.7309,263960.0
2016-02-01 11:30:00,34.81,34.93,34.78,34.88,174962.0,19.7366,19.8046,19.7196,19.7763,174962.0
2016-02-01 12:00:00,34.87,34.89,34.76,34.79,77101.0,19.7706,19.7819,19.7082,19.7252,77101.0
2016-02-01 12:30:00,34.8,34.82,34.77,34.79,96893.0,19.7309,19.7422,19.7139,19.7252,96893.0
2016-02-01 13:00:00,34.79,34.87,34.76,34.85,95311.0,19.7252,19.7706,19.7082,19.7592,95311.0
2016-02-01 13:30:00,34.85,34.88,34.79,34.88,77523.0,19.7592,19.7763,19.7252,19.7763,77523.0
2016-02-01 14:00:00,34.88,34.93,34.85,34.93,106733.0,19.7763,19.8046,19.7592,19.8046,106733.0
2016-02-01 14:30:00,34.94,34.99,34.9,34.98,228698.0,19.8103,19.8386,19.7876,19.833,228698.0
2016-02-01 15:00:00,34.97,35.03,34.93,35.03,291227.0,19.8273,19.8613,19.8046,19.8613,291227.0
2016-02-01 15:30:00,35.02,35.04,34.93,34.95,427015.0,19.8556,19.867,19.8046,19.8159,427015.0
2016-02-02 09:30:00,33.9,33.91,33.63,33.72,581596.0,19.2206,19.2263,19.0675,19.1186,581596.0
2016-02-02 10:00:00,33.71,33.76,33.52,33.54,390969.0,19.1129,19.1412,19.0052,19.0165,390969.0
2016-02-02 10:30:00,33.54,33.64,33.49,33.52,239934.0,19.0165,19.0732,18.9882,19.0052,239934.0
2016-02-02 11:00:00,33.52,33.67,33.47,33.64,285685.0,19.0052,19.0902,18.9768,19.0732,285685.0
2016-02-02 11:30:00,33.62,33.76,33.61,33.65,204844.0,19.0619,19.1412,19.0562,19.0789,204844.0
2016-02-02 12:00:00,33.65,33.67,33.55,33.61,124498.0,19.0789,19.0902,19.0222,19.0562,124498.0
2016-02-02 12:30:00,33.61,33.69,33.57,33.65,94866.0,19.0562,19.1015,19.0335,19.0789,94866.0
2016-02-02 13:00:00,33.64,33.68,33.57,33.67,98591.0,19.0732,19.0959,19.0335,19.0902,98591.0
2016-02-02 13:30:00,33.66,33.66,33.48,33.48,131903.0,19.0845,19.0845,18.9825,18.9825,131903.0
2016-02-02 14:00:00,33.48,33.51,33.44,33.45,338610.0,18.9825,18.9995,18.9598,18.9655,338610.0
2016-02-02 14:30:00,33.45,33.59,33.44,33.5,230049.0,18.9655,19.0448,18.9598,18.9938,230049.0
2016-02-02 15:00:00,33.5,33.54,33.43,33.52,155916.0,18.9938,19.0165,18.9541,19.0052,155916.0
2016-02-02 15:30:00,33.52,33.6,33.51,33.54,411485.0,19.0052,19.0505,18.9995,19.0165,411485.0
2016-02-03 09:30:00,33.24,33.29,32.9,32.99,788641.0,18.8464,18.8748,18.6536,18.7047,788641.0
2016-02-03 10:00:00,32.97,33.0,32.47,32.52,684534.0,18.6933,18.7103,18.4098,18.4382,684534.0
2016-02-03 10:30:00,32.52,32.86,32.39,32.86,477625.0,18.4382,18.631,18.3645,18.631,477625.0
2016-02-03 11:00:00,32.86,32.92,32.74,32.85,260900.0,18.631,18.665,18.5629,18.6253,260900.0
2016-02-03 11:30:00,32.84,33.04,32.79,32.92,243128.0,18.6196,18.733,18.5913,18.665,243128.0
2016-02-03 12:00:00,32.93,32.98,32.85,32.94,120981.0,18.6706,18.699,18.6253,18.6763,120981.0
2016-02-03 12:30:00,32.93,33.0,32.86,32.98,224021.0,18.6706,18.7103,18.631,18.699,224021.0
2016-02-03 13:00:00,32.99,33.03,32.9,32.94,142448.0,18.7047,18.7273,18.6536,18.6763,142448.0
2016-02-03 13:30:00,32.94,32.97,32.87,32.91,225889.0,18.6763,18.6933,18.6366,18.6593,225889.0
2016-02-03 14:00:00,32.91,33.31,32.91,33.26,349815.0,18.6593,18.8861,18.6593,18.8577,349815.0
2016-02-03 14:30:00,33.26,33.33,33.19,33.29,284910.0,18.8577,18.8974,18.8181,18.8748,284910.0
2016-02-03 15:00:00,33.3,33.36,33.25,33.25,452598.0,18.8804,18.9144,18.8521,18.8521,452598.0
2016-02-03 15:30:00,33.26,33.35,33.18,33.34,805909.0,18.8577,18.9088,18.8124,18.9031,805909.0
2016-02-04 09:30:00,33.08,33.43,33.08,33.4,617928.0,18.7557,18.9541,18.7557,18.9371,617928.0
2016-02-04 10:00:00,33.39,33.69,33.3,33.62,291183.0,18.9315,19.1015,18.8804,19.0619,291183.0
2016-02-04 10:30:00,33.61,33.81,33.53,33.79,285238.0,19.0562,19.1696,19.0108,19.1582,285238.0
2016-02-04 11:00:00,33.79,33.79,33.49,33.58,246617.0,19.1582,19.1582,18.9882,19.0392,246617.0
2016-02-04 11:30:00,33.57,33.64,33.45,33.53,187165.0,19.0335,19.0732,18.9655,19.0108,187165.0
2016-02-04 12:00:00,33.54,33.71,33.52,33.6,140553.0,19.0165,19.1129,19.0052,19.0505,140553.0
2016-02-04 12:30:00,33.6,33.72,33.54,33.64,135760.0,19.0505,19.1186,19.0165,19.0732,135760.0
2016-02-04 13:00:00,33.64,33.74,33.64,33.67,140234.0,19.0732,19.1299,19.0732,19.0902,140234.0
2016-02-04 13:30:00,33.66,33.74,33.57,33.62,172457.0,19.0845,19.1299,19.0335,19.0619,172457.0
2016-02-04 14:00:00,33.63,33.63,33.52,33.52,372889.0,19.0675,19.0675,19.0052,19.0052,372889.0
2016-02-04 14:30:00,33.51,33.64,33.48,33.63,189364.0,18.9995,19.0732,18.9825,19.0675,189364.0
2016-02-04 15:00:00,33.64,33.64,33.53,33.54,254530.0,19.0732,19.0732,19.0108,19.0165,254530.0
2016-02-04 15:30:00,33.56,33.68,33.5,33.67,411645.0,19.0278,19.0959,18.9938,19.0902,411645.0
2016-02-05 09:30:00,33.43,33.62,33.42,33.53,384612.0,18.9541,19.0619,18.9485,19.0108,384612.0
2016-02-05 10:00:00,33.53,33.66,33.32,33.38,365813.0,19.0108,19.0845,18.8918,18.9258,365813.0
2016-02-05 10:30:00,33.39,33.51,33.34,33.38,249587.0,18.9315,18.9995,18.9031,18.9258,249587.0
2016-02-05 11:00:00,33.39,33.42,33.21,33.26,202443.0,18.9315,18.9485,18.8294,18.8577,202443.0
2016-02-05 11:30:00,33.26,33.34,33.19,33.33,207597.0,18.8577,18.9031,18.8181,18.8974,207597.0
2016-02-05 12:00:00,33.33,33.36,33.26,33.33,126104.0,18.8974,18.9144,18.8577,18.8974,126104.0
2016-02-05 12:30:00,33.34,33.36,33.22,33.26,242069.0,18.9031,18.9144,18.8351,18.8577,242069.0
2016-02-05 13:00:00,33.25,33.35,33.24,33.34,126723.0,18.8521,18.9088,18.8464,18.9031,126723.0
2016-02-05 13:30:00,33.33,33.33,33.24,33.31,152934.0,18.8974,18.8974,18.8464,18.8861,152934.0
2016-02-05 14:00:00,33.31,33.39,33.29,33.32,389646.0,18.8861,18.9315,18.8748,18.8918,389646.0
2016-02-05 14:30:00,33.33,33.37,33.29,33.32,149130.0,18.8974,18.9201,18.8748,18.8918,149130.0
2016-02-05 15:00:00,33.32,33.36,33.27,33.34,110064.0,18.8918,18.9144,18.8634,18.9031,110064.0
2016-02-05 15:30:00,33.33,33.34,33.21,33.33,319797.0,18.8974,18.9031,18.8294,18.8974,319797.0
2016-02-08 09:30:00,32.1,32.12,31.79,31.79,770361.0,18.2,18.2114,18.0243,18.0243,770361.0
2016-02-08 10:00:00,31.78,31.91,31.73,31.82,474330.0,18.0186,18.0923,17.9903,18.0413,474330.0
2016-02-08 10:30:00,31.82,31.95,31.64,31.65,461820.0,18.0413,18.115,17.9392,17.9449,461820.0
2016-02-08 11:00:00,31.65,31.76,31.58,31.75,418278.0,17.9449,18.0073,17.9052,18.0016,418278.0
2016-02-08 11:30:00,31.74,31.78,31.6,31.76,257317.0,17.9959,18.0186,17.9166,18.0073,257317.0
2016-02-08 12:00:00,31.76,31.88,31.73,31.84,223549.0,18.0073,18.0753,17.9903,18.0526,223549.0
2016-02-08 12:30:00,31.83,31.88,31.75,31.75,180348.0,18.047,18.0753,18.0016,18.0016,180348.0
2016-02-08 13:00:00,31.76,31.76,31.63,31.64,214463.0,18.0073,18.0073,17.9336,17.9392,214463.0
2016-02-08 13:30:00,31.64,31.69,31.52,31.55,285640.0,17.9392,17.9676,17.8712,17.8882,285640.0
2016-02-08 14:00:00,31.54,31.64,31.53,31.59,254198.0,17.8825,17.9392,17.8769,17.9109,254198.0
2016-02-08 14:30:00,31.58,31.65,31.5,31.61,231067.0,17.9052,17.9449,17.8599,17.9222,231067.0
2016-02-08 15:00:00,31.62,31.82,31.6,31.8,391196.0,17.9279,18.0413,17.9166,18.03,391196.0
2016-02-08 15:30:00,31.8,32.02,31.79,31.88,706000.0,18.03,18.1547,18.0243,18.0753,706000.0
2016-02-09 09:30:00,31.11,31.54,31.05,31.48,559942.0,17.6387,17.8825,17.6047,17.8485,559942.0
2016-02-09 10:00:00,31.47,31.59,31.33,31.33,305842.0,17.8429,17.9109,17.7635,17.7635,305842.0
2016-02-09 10:30:00,31.35,31.36,31.16,31.22,377192.0,17.7748,17.7805,17.6671,17.7011,377192.0
2016-02-09 11:00:00,31.2,31.59,31.2,31.54,278680.0,17.6898,17.9109,17.6898,17.8825,278680.0
2016-02-09 11:30:00,31.53,31.57,31.37,31.45,244260.0,17.8769,17.8995,17.7862,17.8315,244260.0
2016-02-09 12:00:00,31.45,31.52,31.38,31.47,202827.0,17.8315,17.8712,17.7918,17.8429,202827.0
2016-02-09 12:30:00,31.48,31.52,31.29,31.38,352661.0,17.8485,17.8712,17.7408,17.7918,352661.0
2016-02-09 13:00:00,31.38,31.4,31.27,31.37,137587.0,17.7918,17.8032,17.7295,17.7862,137587.0
2016-02-09 13:30:00,31.37,31.45,31.34,31.41,265899.0,17.7862,17.8315,17.7691,17.8088,265899.0
2016-02-09 14:00:00,31.42,31.58,31.42,31.53,264526.0,17.8145,17.9052,17.8145,17.8769,264526.0
2016-02-09 14:30:00,31.54,31.73,31.53,31.71,290686.0,17.8825,17.9903,17.8769,17.9789,290686.0
2016-02-09 15:00:00,31.72,31.87,31.62,31.66,327499.0,17.9846,18.0696,17.9279,17.9506,327499.0
2016-02-09 15:30:00,31.66,31.71,31.57,31.64,593700.0,17.9506,17.9789,17.8995,17.9392,593700.0
2016-02-10 09:30:00,31.81,31.92,31.71,31.89,389166.0,18.0356,18.098,17.9789,18.081,389166.0
2016-02-10 10:00:00,31.89,32.21,31.82,32.18,367072.0,18.081,18.2624,18.0413,18.2454,367072.0
2016-02-10 10:30:00,32.18,32.34,31.99,32.0,520779.0,18.2454,18.3361,18.1377,18.1434,520779.0
2016-02-10 11:00:00,32.01,32.19,31.93,32.02,287258.0,18.149,18.2511,18.1037,18.1547,287258.0
2016-02-10 11:30:00,32.02,32.12,31.96,32.05,264998.0,18.1547,18.2114,18.1207,18.1717,264998.0
2016-02-10 12:00:00,32.06,32.11,31.94,32.1,134784.0,18.1774,18.2057,18.1093,18.2,134784.0
2016-02-10 12:30:00,32.11,32.19,32.08,32.18,88385.0,18.2057,18.2511,18.1887,18.2454,88385.0
2016-02-10 13:00:00,32.17,32.18,32.08,32.09,90393.0,18.2397,18.2454,18.1887,18.1944,90393.0
2016-02-10 13:30:00,32.09,32.13,32.06,32.07,117857.0,18.1944,18.2171,18.1774,18.183,117857.0
2016-02-10 14:00:00,32.08,32.15,32.06,32.08,138588.0,18.1887,18.2284,18.1774,18.1887,138588.0
2016-02-10 14:30:00,32.09,32.11,32.0,32.04,125548.0,18.1944,18.2057,18.1434,18.166,125548.0
2016-02-10 15:00:00,32.04,32.12,31.97,31.99,236665.0,18.166,18.2114,18.1263,18.1377,236665.0
2016-02-10 15:30:00,31.99,32.01,31.84,31.86,788424.0,18.1377,18.149,18.0526,18.064,788424.0
2016-02-11 09:30:00,30.68,31.06,30.63,30.97,1035815.0,17.3949,17.6104,17.3666,17.5594,1035815.0
2016-02-11 10:00:00,30.96,31.04,30.77,30.78,318708.0,17.5537,17.5991,17.446,17.4516,318708.0
2016-02-11 10:30:00,30.78,30.91,30.64,30.68,548078.0,17.4516,17.5253,17.3723,17.3949,548078.0
2016-02-11 11:00:00,30.68,30.78,30.52,30.58,532537.0,17.3949,17.4516,17.3042,17.3382,532537.0
2016-02-11 11:30:00,30.57,30.66,30.47,30.61,231441.0,17.3326,17.3836,17.2759,17.3552,231441.0
2016-02-11 12:00:00,30.6,30.68,30.53,30.59,145536.0,17.3496,17.3949,17.3099,17.3439,145536.0
2016-02-11 12:30:00,30.58,30.68,30.53,30.66,153008.0,17.3382,17.3949,17.3099,17.3836,153008.0
2016-02-11 13:00:00,30.66,30.7,30.59,30.61,181362.0,17.3836,17.4063,17.3439,17.3552,181362.0
2016-02-11 13:30:00,30.6,30.68,30.51,30.56,226909.0,17.3496,17.3949,17.2986,17.3269,226909.0
2016-02-11 14:00:00,30.55,30.55,30.46,30.46,540547.0,17.3212,17.3212,17.2702,17.2702,540547.0
2016-02-11 14:30:00,30.46,30.81,30.39,30.65,580796.0,17.2702,17.4686,17.2305,17.3779,580796.0
2016-02-11 15:00:00,30.66,30.68,30.49,30.66,305845.0,17.3836,17.3949,17.2872,17.3836,305845.0
2016-02-11 15:30:00,30.66,30.76,30.58,30.71,755227.0,17.3836,17.4403,17.3382,17.4119,755227.0
2016-02-12 09:30:00,31.46,31.52,31.24,31.3,425263.0,17.8372,17.8712,17.7124,17.7465,425263.0
2016-02-12 10:00:00,31.29,31.63,31.18,31.6,559811.0,17.7408,17.9336,17.6784,17.9166,559811.0
2016-02-12 10:30:00,31.6,31.67,31.55,31.6,323854.0,17.9166,17.9562,17.8882,17.9166,323854.0
2016-02-12 11:00:00,31.6,31.9,31.6,31.88,303866.0,17.9166,18.0867,17.9166,18.0753,303866.0
2016-02-12 11:30:00,31.89,31.94,31.8,31.83,208567.0,18.081,18.1093,18.03,18.047,208567.0
2016-02-12 12:00:00,31.83,31.94,31.83,31.92,121158.0,18.047,18.1093,18.047,18.098,121158.0
2016-02-12 12:30:00,31.91,31.95,31.84,31.84,121424.0,18.0923,18.115,18.0526,18.0526,121424.0
2016-02-12 13:00:00,31.83,31.87,31.77,31.8,131122.0,18.047,18.0696,18.0129,18.03,131122.0
2016-02-12 13:30:00,31.81,31.88,31.79,31.84,137470.0,18.0356,18.0753,18.0243,18.0526,137470.0
2016-02-12 14:00:00,31.85,31.96,31.84,31.93,177115.0,18.0583,18.1207,18.0526,18.1037,177115.0
2016-02-12 14:30:00,31.93,31.95,31.9,31.92,194367.0,18.1037,18.115,18.0867,18.098,194367.0
2016-02-12 15:00:00,31.91,31.95,31.9,31.94,182236.0,18.0923,18.115,18.0867,18.1093,182236.0
2016-02-12 15:30:00,31.94,31.95,31.87,31.92,821028.0,18.1093,18.115,18.0696,18.098,821028.0
2016-02-16 09:30:00,32.04,32.13,31.98,32.1,820952.0,18.166,18.2171,18.132,18.2,820952.0
2016-02-16 10:00:00,32.1,32.17,31.98,32.06,500010.0,18.2,18.2397,18.132,18.1774,500010.0
2016-02-16 10:30:00,32.06,32.12,31.99,32.04,260566.0,18.1774,18.2114,18.1377,18.166,260566.0
2016-02-16 11:00:00,32.04,32.16,31.98,32.16,295994.0,18.166,18.2341,18.132,18.2341,295994.0
2016-02-16 11:30:00,32.16,32.21,32.12,32.21,136112.0,18.2341,18.2624,18.2114,18.2624,136112.0
2016-02-16 12:00:00,32.2,32.27,32.19,32.26,108126.0,18.2567,18.2964,18.2511,18.2908,108126.0
2016-02-16 12:30:00,32.26,32.35,32.25,32.34,76089.0,18.2908,18.3418,18.2851,18.3361,76089.0
2016-02-16 13:00:00,32.35,32.37,32.31,32.32,80395.0,18.3418,18.3531,18.3191,18.3248,80395.0
2016-02-16 13:30:00,32.32,32.34,32.28,32.29,95945.0,18.3248,18.3361,18.3021,18.3078,95945.0
2016-02-16 14:00:00,32.3,32.35,32.28,32.34,120834.0,18.3134,18.3418,18.3021,18.3361,120834.0
2016-02-16 14:30:00,32.35,32.36,32.27,32.29,112385.0,18.3418,18.3475,18.2964,18.3078,112385.0
2016-02-16 15:00:00,32.29,32.32,32.24,32.3,274896.0,18.3078,18.3248,18.2794,18.3134,274896.0
2016-02-16 15:30:00,32.3,32.3,32.22,32.25,406003.0,18.3134,18.3134,18.2681,18.2851,406003.0
2016-02-17 09:30:00,32.62,32.77,32.52,32.52,316721.0,18.4949,18.5799,18.4382,18.4382,316721.0
2016-02-17 10:00:00,32.53,32.66,32.53,32.66,346181.0,18.4439,18.5176,18.4439,18.5176,346181.0
2016-02-17 10:30:00,32.67,32.74,32.59,32.72,185059.0,18.5232,18.5629,18.4779,18.5516,185059.0
2016-02-17 11:00:00,32.71,32.8,32.66,32.76,261656.0,18.5459,18.5969,18.5176,18.5743,261656.0
2016-02-17 11:30:00,32.76,32.86,32.71,32.76,225235.0,18.5743,18.631,18.5459,18.5743,225235.0
2016-02-17 12:00:00,32.76,32.79,32.71,32.77,115901.0,18.5743,18.5913,18.5459,18.5799,115901.0
2016-02-17 12:30:00,32.77,32.84,32.77,32.82,89674.0,18.5799,18.6196,18.5799,18.6083,89674.0
2016-02-17 13:00:00,32.82,32.83,32.79,32.82,94160.0,18.6083,18.6139,18.5913,18.6083,94160.0
2016-02-17 13:30:00,32.81,32.81,32.7,32.74,83130.0,18.6026,18.6026,18.5402,18.5629,83130.0
2016-02-17 14:00:00,32.74,32.85,32.71,32.81,134447.0,18.5629,18.6253,18.5459,18.6026,134447.0
2016-02-17 14:30:00,32.81,32.82,32.7,32.71,70554.0,18.6026,18.6083,18.5402,18.5459,70554.0
2016-02-17 15:00:00,32.71,32.77,32.71,32.74,127038.0,18.5459,18.5799,18.5459,18.5629,127038.0
2016-02-17 15:30:00,32.74,32.75,32.69,32.71,275284.0,18.5629,18.5686,18.5346,18.5459,275284.0
2016-02-18 09:30:00,32.54,32.59,32.48,32.53,679515.0,18.4495,18.4779,18.4155,18.4439,679515.0
2016-02-18 10:00:00,32.53,32.53,32.38,32.44,219610.0,18.4439,18.4439,18.3588,18.3928,219610.0
2016-02-18 10:30:00,32.44,32.48,32.35,32.37,238254.0,18.3928,18.4155,18.3418,18.3531,238254.0
2016-02-18 11:00:00,32.37,32.38,32.17,32.3,243281.0,18.3531,18.3588,18.2397,18.3134,243281.0
2016-02-18 11:30:00,32.3,32.3,32.23,32.29,125070.0,18.3134,18.3134,18.2738,18.3078,125070.0
2016-02-18 12:00:00,32.29,32.3,32.25,32.28,74705.0,18.3078,18.3134,18.2851,18.3021,74705.0
2016-02-18 12:30:00,32.27,32.28,32.21,32.22,140349.0,18.2964,18.3021,18.2624,18.2681,140349.0
2016-02-18 13:00:00,32.22,32.27,32.22,32.25,58355.0,18.2681,18.2964,18.2681,18.2851,58355.0
2016-02-18 13:30:00,32.25,32.27,32.19,32.22,97435.0,18.2851,18.2964,18.2511,18.2681,97435.0
2016-02-18 14:00:00,32.22,32.28,32.21,32.27,84462.0,18.2681,18.3021,18.2624,18.2964,84462.0
2016-02-18 14:30:00,32.27,32.36,32.27,32.36,126527.0,18.2964,18.3475,18.2964,18.3475,126527.0
2016-02-18 15:00:00,32.36,32.37,32.23,32.27,128606.0,18.3475,18.3531,18.2738,18.2964,128606.0
2016-02-18 15:30:00,32.27,32.3,32.23,32.28,266545.0,18.2964,18.3134,18.2738,18.3021,266545.0
2016-02-19 09:30:00,31.99,32.06,31.91,31.98,264917.0,18.1377,18.1774,18.0923,18.132,264917.0
2016-02-19 10:00:00,31.97,32.0,31.83,31.94,296524.0,18.1263,18.1434,18.047,18.1093,296524.0
2016-02-19 10:30:00,31.95,32.07,31.92,31.94,264117.0,18.115,18.183,18.098,18.1093,264117.0
2016-02-19 11:00:00,31.93,32.21,31.9,32.2,376015.0,18.1037,18.2624,18.0867,18.2567,376015.0
2016-02-19 11:30:00,32.19,32.32,32.16,32.17,280916.0,18.2511,18.3248,18.2341,18.2397,280916.0
2016-02-19 12:00:00,32.18,32.19,32.13,32.13,86806.0,18.2454,18.2511,18.2171,18.2171,86806.0
2016-02-19 12:30:00,32.13,32.21,32.12,32.16,108257.0,18.2171,18.2624,18.2114,18.2341,108257.0
2016-02-19 13:00:00,32.16,32.19,32.14,32.18,58637.0,18.2341,18.2511,18.2227,18.2454,58637.0
2016-02-19 13:30:00,32.18,32.22,32.17,32.22,67072.0,18.2454,18.2681,18.2397,18.2681,67072.0
2016-02-19 14:00:00,32.22,32.28,32.21,32.25,78890.0,18.2681,18.3021,18.2624,18.2851,78890.0
2016-02-19 14:30:00,32.24,32.26,32.14,32.15,186543.0,18.2794,18.2908,18.2227,18.2284,186543.0
2016-02-19 15:00:00,32.15,32.17,32.14,32.15,171259.0,18.2284,18.2397,18.2227,18.2284,171259.0
2016-02-19 15:30:00,32.16,32.22,32.14,32.18,409870.0,18.2341,18.2681,18.2227,18.2454,409870.0
2016-02-22 09:30:00,31.45,31.75,31.45,31.63,903791.0,17.8315,18.0016,17.8315,17.9336,903791.0
2016-02-22 10:00:00,31.63,31.8,31.63,31.79,347487.0,17.9336,18.03,17.9336,18.0243,347487.0
2016-02-22 10:30:00,31.79,31.82,31.57,31.6,347468.0,18.0243,18.0413,17.8995,17.9166,347468.0
2016-02-22 11:00:00,31.6,31.64,31.49,31.59,421510.0,17.9166,17.9392,17.8542,17.9109,421510.0
2016-02-22 11:30:00,31.6,31.67,31.56,31.62,182706.0,17.9166,17.9562,17.8939,17.9279,182706.0
2016-02-22 12:00:00,31.62,31.64,31.57,31.57,101709.0,17.9279,17.9392,17.8995,17.8995,101709.0
2016-02-22 12:30:00,31.58,31.62,31.53,31.55,147641.0,17.9052,17.9279,17.8769,17.8882,147641.0
2016-02-22 13:00:00,31.54,31.57,31.53,31.53,91796.0,17.8825,17.8995,17.8769,17.8769,91796.0
2016-02-22 13:30:00,31.54,31.59,31.53,31.57,100360.0,17.8825,17.9109,17.8769,17.8995,100360.0
2016-02-22 14:00:00,31.58,31.59,31.53,31.53,163991.0,17.9052,17.9109,17.8769,17.8769,163991.0
2016-02-22 14:30:00,31.53,31.54,31.49,31.54,146403.0,17.8769,17.8825,17.8542,17.8825,146403.0
2016-02-22 15:00:00,31.54,31.57,31.5,31.56,173372.0,17.8825,17.8995,17.8599,17.8939,173372.0
2016-02-22 15:30:00,31.56,31.62,31.52,31.61,446899.0,17.8939,17.9279,17.8712,17.9222,446899.0
2016-02-23 09:30:00,31.7,31.71,31.46,31.53,531133.0,17.9733,17.9789,17.8372,17.8769,531133.0
2016-02-23 10:00:00,31.52,31.55,31.26,31.41,292762.0,17.8712,17.8882,17.7238,17.8088,292762.0
2016-02-23 10:30:00,31.41,31.44,31.23,31.24,228751.0,17.8088,17.8258,17.7068,17.7124,228751.0
2016-02-23 11:00:00,31.23,31.24,31.12,31.16,319712.0,17.7068,17.7124,17.6444,17.6671,319712.0
2016-02-23 11:30:00,31.16,31.22,31.11,31.16,204367.0,17.6671,17.7011,17.6387,17.6671,204367.0
2016-02-23 12:00:00,31.16,31.17,31.1,31.14,94785.0,17.6671,17.6728,17.6331,17.6557,94785.0
2016-02-23 12:30:00,31.13,31.17,31.12,31.16,104364.0,17.6501,17.6728,17.6444,17.6671,104364.0
2016-02-23 13:00:00,31.16,31.16,31.11,31.13,89887.0,17.6671,17.6671,17.6387,17.6501,89887.0
2016-02-23 13:30:00,31.13,31.17,31.1,31.17,126803.0,17.6501,17.6728,17.6331,17.6728,126803.0
2016-02-23 14:00:00,31.17,31.25,31.16,31.2,142516.0,17.6728,17.7181,17.6671,17.6898,142516.0
2016-02-23 14:30:00,31.21,31.21,31.14,31.15,153918.0,17.6954,17.6954,17.6557,17.6614,153918.0
2016-02-23 15:00:00,31.14,31.15,31.08,31.11,306809.0,17.6557,17.6614,17.6217,17.6387,306809.0
2016-02-23 15:30:00,31.11,31.18,31.08,31.1,421546.0,17.6387,17.6784,17.6217,17.6331,421546.0
2016-02-24 09:30:00,30.33,30.36,30.17,30.22,791379.0,17.1965,17.2135,17.1058,17.1341,791379.0
2016-02-24 10:00:00,30.23,30.26,30.13,30.17,440635.0,17.1398,17.1568,17.0831,17.1058,440635.0
2016-02-24 10:30:00,30.18,30.31,30.17,30.24,450255.0,17.1114,17.1852,17.1058,17.1455,450255.0
2016-02-24 11:00:00,30.25,30.31,30.19,30.28,327886.0,17.1511,17.1852,17.1171,17.1681,327886.0
2016-02-24 11:30:00,30.28,30.5,30.28,30.48,268409.0,17.1681,17.2929,17.1681,17.2815,268409.0
2016-02-24 12:00:00,30.48,30.54,30.43,30.43,202968.0,17.2815,17.3156,17.2532,17.2532,202968.0
2016-02-24 12:30:00,30.43,30.48,30.37,30.46,168680.0,17.2532,17.2815,17.2192,17.2702,168680.0
2016-02-24 13:00:00,30.46,30.55,30.46,30.52,117755.0,17.2702,17.3212,17.2702,17.3042,117755.0
2016-02-24 13:30:00,30.52,30.55,30.48,30.54,104404.0,17.3042,17.3212,17.2815,17.3156,104404.0
2016-02-24 14:00:00,30.53,30.7,30.52,30.67,174033.0,17.3099,17.4063,17.3042,17.3893,174033.0
2016-02-24 14:30:00,30.66,30.72,30.63,30.67,197405.0,17.3836,17.4176,17.3666,17.3893,197405.0
2016-02-24 15:00:00,30.67,30.86,30.66,30.84,221432.0,17.3893,17.497,17.3836,17.4857,221432.0
2016-02-24 15:30:00,30.83,30.85,30.74,30.85,595849.0,17.48,17.4913,17.429,17.4913,595849.0
2016-02-25 09:30:00,31.23,31.31,31.07,31.14,550755.0,17.7068,17.7521,17.6161,17.6557,550755.0
2016-02-25 10:00:00,31.13,31.3,31.0,31.3,341379.0,17.6501,17.7465,17.5764,17.7465,341379.0
2016-02-25 10:30:00,31.29,31.35,31.2,31.21,286413.0,17.7408,17.7748,17.6898,17.6954,286413.0
2016-02-25 11:00:00,31.21,31.29,31.15,31.27,306934.0,17.6954,17.7408,17.6614,17.7295,306934.0
2016-02-25 11:30:00,31.27,31.35,31.24,31.33,221117.0,17.7295,17.7748,17.7124,17.7635,221117.0
2016-02-25 12:00:00,31.33,31.35,31.28,31.29,112288.0,17.7635,17.7748,17.7351,17.7408,112288.0
2016-02-25 12:30:00,31.29,31.32,31.25,31.29,107810.0,17.7408,17.7578,17.7181,17.7408,107810.0
2016-02-25 13:00:00,31.29,31.35,31.29,31.34,145083.0,17.7408,17.7748,17.7408,17.7691,145083.0
2016-02-25 13:30:00,31.34,31.42,31.34,31.41,202266.0,17.7691,17.8145,17.7691,17.8088,202266.0
2016-02-25 14:00:00,31.42,31.43,31.38,31.39,220190.0,17.8145,17.8202,17.7918,17.7975,220190.0
2016-02-25 14:30:00,31.39,31.39,31.34,31.37,145771.0,17.7975,17.7975,17.7691,17.7862,145771.0
2016-02-25 15:00:00,31.36,31.46,31.36,31.41,240290.0,17.7805,17.8372,17.7805,17.8088,240290.0
2016-02-25 15:30:00,31.41,31.48,31.41,31.47,557641.0,17.8088,17.8485,17.8088,17.8429,557641.0
2016-02-26 09:30:00,32.44,32.48,32.26,32.26,651776.0,18.3928,18.4155,18.2908,18.2908,651776.0
2016-02-26 10:00:00,32.26,32.36,32.17,32.27,343392.0,18.2908,18.3475,18.2397,18.2964,343392.0
2016-02-26 10:30:00,32.27,32.48,32.26,32.39,346384.0,18.2964,18.4155,18.2908,18.3645,346384.0
2016-02-26 11:00:00,32.39,32.47,32.36,32.39,291035.0,18.3645,18.4098,18.3475,18.3645,291035.0
2016-02-26 11:30:00,32.38,32.42,32.32,32.38,181550.0,18.3588,18.3815,18.3248,18.3588,181550.0
2016-02-26 12:00:00,32.38,32.39,32.32,32.38,237517.0,18.3588,18.3645,18.3248,18.3588,237517.0
2016-02-26 12:30:00,32.39,32.44,32.34,32.4,112597.0,18.3645,18.3928,18.3361,18.3701,112597.0
2016-02-26 13:00:00,32.39,32.42,32.33,32.35,116914.0,18.3645,18.3815,18.3305,18.3418,116914.0
2016-02-26 13:30:00,32.35,32.35,32.25,32.27,213436.0,18.3418,18.3418,18.2851,18.2964,213436.0
2016-02-26 14:00:00,32.27,32.32,32.22,32.25,206546.0,18.2964,18.3248,18.2681,18.2851,206546.0
2016-02-26 14:30:00,32.25,32.25,32.15,32.15,213152.0,18.2851,18.2851,18.2284,18.2284,213152.0
2016-02-26 15:00:00,32.15,32.23,32.14,32.18,249655.0,18.2284,18.2738,18.2227,18.2454,249655.0
2016-02-26 15:30:00,32.18,32.26,32.17,32.2,648627.0,18.2454,18.2908,18.2397,18.2567,648627.0
2016-02-29 09:30:00,31.92,31.96,31.74,31.8,519348.0,18.098,18.1207,17.9959,18.03,519348.0
2016-02-29 10:00:00,31.8,31.89,31.74,31.83,313470.0,18.03,18.081,17.9959,18.047,313470.0
2016-02-29 10:30:00,31.84,32.0,31.8,31.99,192859.0,18.0526,18.1434,18.03,18.1377,192859.0
2016-02-29 11:00:00,31.98,32.15,31.98,32.03,250674.0,18.132,18.2284,18.132,18.1604,250674.0
2016-02-29 11:30:00,32.03,32.12,32.01,32.03,171735.0,18.1604,18.2114,18.149,18.1604,171735.0
2016-02-29 12:00:00,32.04,32.08,32.0,32.02,80463.0,18.166,18.1887,18.1434,18.1547,80463.0
2016-02-29 12:30:00,32.02,32.06,32.0,32.06,88215.0,18.1547,18.1774,18.1434,18.1774,88215.0
2016-02-29 13:00:00,32.06,32.06,31.95,31.97,105928.0,18.1774,18.1774,18.115,18.1263,105928.0
2016-02-29 13:30:00,31.96,32.0,31.92,31.99,118863.0,18.1207,18.1434,18.098,18.1377,118863.0
2016-02-29 14:00:00,31.99,32.01,31.86,31.92,116891.0,18.1377,18.149,18.064,18.098,116891.0
2016-02-29 14:30:00,31.92,31.92,31.79,31.81,185322.0,18.098,18.098,18.0243,18.0356,185322.0
2016-02-29 15:00:00,31.8,31.85,31.72,31.84,319051.0,18.03,18.0583,17.9846,18.0526,319051.0
2016-02-29 15:30:00,31.83,31.85,31.76,31.76,386205.0,18.047,18.0583,18.0073,18.0073,386205.0
2016-03-01 09:30:00,32.01,32.06,31.89,32.0,415211.0,18.149,18.1774,18.081,18.1434,415211.0
2016-03-01 10:00:00,32.01,32.16,31.91,32.15,351018.0,18.149,18.2341,18.0923,18.2284,351018.0
2016-03-01 10:30:00,32.15,32.18,32.04,32.14,329368.0,18.2284,18.2454,18.166,18.2227,329368.0
2016-03-01 11:00:00,32.15,32.22,32.08,32.16,339416.0,18.2284,18.2681,18.1887,18.2341,339416.0
2016-03-01 11:30:00,32.16,32.3,32.14,32.3,208943.0,18.2341,18.3134,18.2227,18.3134,208943.0
2016-03-01 12:00:00,32.3,32.37,32.25,32.28,129894.0,18.3134,18.3531,18.2851,18.3021,129894.0
2016-03-01 12:30:00,32.28,32.29,32.22,32.25,129041.0,18.3021,18.3078,18.2681,18.2851,129041.0
2016-03-01 13:00:00,32.25,32.35,32.22,32.32,132670.0,18.2851,18.3418,18.2681,18.3248,132670.0
2016-03-01 13:30:00,32.32,32.38,32.29,32.32,156114.0,18.3248,18.3588,18.3078,18.3248,156114.0
2016-03-01 14:00:00,32.31,32.35,32.3,32.32,140406.0,18.3191,18.3418,18.3134,18.3248,140406.0
2016-03-01 14:30:00,32.32,32.38,32.29,32.37,101094.0,18.3248,18.3588,18.3078,18.3531,101094.0
2016-03-01 15:00:00,32.37,32.4,32.33,32.36,173577.0,18.3531,18.3701,18.3305,18.3475,173577.0
2016-03-01 15:30:00,32.35,32.38,32.22,32.26,1509902.0,18.3418,18.3588,18.2681,18.2908,1509902.0
2016-03-02 09:30:00,31.93,32.01,31.84,31.91,718867.0,18.6973,18.7442,18.6446,18.6856,718867.0
2016-03-02 10:00:00,31.92,32.17,31.89,31.94,454234.0,18.6915,18.8379,18.6739,18.7032,454234.0
2016-03-02 10:30:00,31.94,32.09,31.78,32.08,509425.0,18.7032,18.791,18.6095,18.7852,509425.0
2016-03-02 11:00:00,32.07,32.12,32.01,32.06,280109.0,18.7793,18.8086,18.7442,18.7734,280109.0
2016-03-02 11:30:00,32.07,32.11,31.96,31.96,171054.0,18.7793,18.8027,18.7149,18.7149,171054.0
2016-03-02 12:00:00,31.97,31.97,31.87,31.88,163386.0,18.7207,18.7207,18.6622,18.668,163386.0
2016-03-02 12:30:00,31.88,31.96,31.86,31.95,137842.0,18.668,18.7149,18.6563,18.709,137842.0
2016-03-02 13:00:00,31.96,32.04,31.93,32.04,165702.0,18.7149,18.7617,18.6973,18.7617,165702.0
2016-03-02 13:30:00,32.04,32.04,31.95,31.95,125081.0,18.7617,18.7617,18.709,18.709,125081.0
2016-03-02 14:00:00,31.95,32.01,31.93,31.99,159915.0,18.709,18.7442,18.6973,18.7325,159915.0
2016-03-02 14:30:00,31.98,32.05,31.97,31.99,137123.0,18.7266,18.7676,18.7207,18.7325,137123.0
2016-03-02 15:00:00,31.99,32.01,31.94,31.96,312787.0,18.7325,18.7442,18.7032,18.7149,312787.0
2016-03-02 15:30:00,31.96,32.03,31.95,32.03,779660.0,18.7149,18.7559,18.709,18.7559,779660.0
2016-03-03 09:30:00,32.02,32.06,31.94,31.97,514081.0,18.75,18.7734,18.7032,18.7207,514081.0
2016-03-03 10:00:00,31.97,32.08,31.91,32.06,318326.0,18.7207,18.7852,18.6856,18.7734,318326.0
2016-03-03 10:30:00,32.07,32.12,32.03,32.08,434473.0,18.7793,18.8086,18.7559,18.7852,434473.0
2016-03-03 11:00:00,32.08,32.13,31.97,31.97,301179.0,18.7852,18.8144,18.7207,18.7207,301179.0
2016-03-03 11:30:00,31.97,31.99,31.92,31.95,210230.0,18.7207,18.7325,18.6915,18.709,210230.0
2016-03-03 12:00:00,31.96,31.97,31.89,31.89,77195.0,18.7149,18.7207,18.6739,18.6739,77195.0
2016-03-03 12:30:00,31.89,31.94,31.89,31.92,69575.0,18.6739,18.7032,18.6739,18.6915,69575.0
2016-03-03 13:00:00,31.93,31.98,31.92,31.93,64008.0,18.6973,18.7266,18.6915,18.6973,64008.0
2016-03-03 13:30:00,31.93,32.04,31.93,32.01,88535.0,18.6973,18.7617,18.6973,18.7442,88535.0
2016-03-03 14:00:00,32.01,32.07,32.0,32.01,85751.0,18.7442,18.7793,18.7383,18.7442,85751.0
2016-03-03 14:30:00,32.01,32.06,32.0,32.05,96609.0,18.7442,18.7734,18.7383,18.7676,96609.0
2016-03-03 15:00:00,32.04,32.1,32.03,32.06,195691.0,18.7617,18.7969,18.7559,18.7734,195691.0
2016-03-03 15:30:00,32.07,32.16,32.06,32.16,309022.0,18.7793,18.832,18.7734,18.832,309022.0
2016-03-04 09:30:00,32.05,32.2,32.04,32.19,608094.0,18.7676,18.8554,18.7617,18.8496,608094.0
2016-03-04 10:00:00,32.19,32.32,32.14,32.31,248822.0,18.8496,18.9257,18.8203,18.9198,248822.0
2016-03-04 10:30:00,32.3,32.42,32.3,32.4,288113.0,18.914,18.9842,18.914,18.9725,288113.0
2016-03-04 11:00:00,32.4,32.5,32.34,32.35,255273.0,18.9725,19.0311,18.9374,18.9433,255273.0
2016-03-04 11:30:00,32.36,32.39,32.33,32.38,339269.0,18.9491,18.9667,18.9315,18.9608,339269.0
2016-03-04 12:00:00,32.38,32.4,32.33,32.37,111861.0,18.9608,18.9725,18.9315,18.955,111861.0
2016-03-04 12:30:00,32.36,32.39,32.34,32.37,123401.0,18.9491,18.9667,18.9374,18.955,123401.0
2016-03-04 13:00:00,32.37,32.38,32.34,32.37,110921.0,18.955,18.9608,18.9374,18.955,110921.0
2016-03-04 13:30:00,32.37,32.42,32.33,32.41,107504.0,18.955,18.9842,18.9315,18.9784,107504.0
2016-03-04 14:00:00,32.41,32.41,32.31,32.33,188026.0,18.9784,18.9784,18.9198,18.9315,188026.0
2016-03-04 14:30:00,32.32,32.34,32.22,32.27,254319.0,18.9257,18.9374,18.8671,18.8964,254319.0
2016-03-04 15:00:00,32.27,32.33,32.22,32.32,226935.0,18.8964,18.9315,18.8671,18.9257,226935.0
2016-03-04 15:30:00,32.32,32.34,32.27,32.31,444908.0,18.9257,18.9374,18.8964,18.9198,444908.0
2016-03-07 09:30:00,31.7,31.97,31.68,31.91,747661.0,18.5626,18.7207,18.5509,18.6856,747661.0
2016-03-07 10:00:00,31.92,32.09,31.84,32.0,207322.0,18.6915,18.791,18.6446,18.7383,207322.0
2016-03-07 10:30:00,32.02,32.19,32.02,32.14,224091.0,18.75,18.8496,18.75,18.8203,224091.0
2016-03-07 11:00:00,32.13,32.21,32.12,32.2,198761.0,18.8144,18.8613,18.8086,18.8554,198761.0
2016-03-07 11:30:00,32.19,32.3,32.14,32.26,280908.0,18.8496,18.914,18.8203,18.8906,280908.0
2016-03-07 12:00:00,32.26,32.27,32.2,32.23,90347.0,18.8906,18.8964,18.8554,18.873,90347.0
2016-03-07 12:30:00,32.23,32.24,32.18,32.23,125773.0,18.873,18.8788,18.8437,18.873,125773.0
2016-03-07 13:00:00,32.23,32.25,32.2,32.23,115402.0,18.873,18.8847,18.8554,18.873,115402.0
2016-03-07 13:30:00,32.23,32.24,32.18,32.22,57371.0,18.873,18.8788,18.8437,18.8671,57371.0
2016-03-07 14:00:00,32.22,32.25,32.15,32.17,125622.0,18.8671,18.8847,18.8261,18.8379,125622.0
2016-03-07 14:30:00,32.17,32.18,32.08,32.08,117735.0,18.8379,18.8437,18.7852,18.7852,117735.0
2016-03-07 15:00:00,32.08,32.11,32.05,32.09,198430.0,18.7852,18.8027,18.7676,18.791,198430.0
2016-03-07 15:30:00,32.1,32.18,32.08,32.17,456520.0,18.7969,18.8437,18.7852,18.8379,456520.0
2016-03-08 09:30:00,32.25,32.28,32.09,32.11,578091.0,18.8847,18.9023,18.791,18.8027,578091.0
2016-03-08 10:00:00,32.1,32.13,31.99,32.05,212561.0,18.7969,18.8144,18.7325,18.7676,212561.0
2016-03-08 10:30:00,32.03,32.14,31.89,31.91,254823.0,18.7559,18.8203,18.6739,18.6856,254823.0
2016-03-08 11:00:00,31.91,32.09,31.91,32.02,441039.0,18.6856,18.791,18.6856,18.75,441039.0
2016-03-08 11:30:00,32.01,32.04,31.94,31.98,194104.0,18.7442,18.7617,18.7032,18.7266,194104.0
2016-03-08 12:00:00,31.99,32.11,31.96,32.08,123775.0,18.7325,18.8027,18.7149,18.7852,123775.0
2016-03-08 12:30:00,32.09,32.09,31.97,32.0,180581.0,18.791,18.791,18.7207,18.7383,180581.0
2016-03-08 13:00:00,32.0,32.07,31.96,32.06,98776.0,18.7383,18.7793,18.7149,18.7734,98776.0
2016-03-08 13:30:00,32.06,32.1,32.03,32.05,74651.0,18.7734,18.7969,18.7559,18.7676,74651.0
2016-03-08 14:00:00,32.06,32.1,32.02,32.04,145854.0,18.7734,18.7969,18.75,18.7617,145854.0
2016-03-08 14:30:00,32.04,32.07,31.97,32.02,127893.0,18.7617,18.7793,18.7207,18.75,127893.0
2016-03-08 15:00:00,32.02,32.04,31.92,31.94,128257.0,18.75,18.7617,18.6915,18.7032,128257.0
2016-03-08 15:30:00,31.95,31.97,31.86,31.89,437028.0,18.709,18.7207,18.6563,18.6739,437028.0
2016-03-09 09:30:00,32.4,32.45,32.22,32.31,460324.0,18.9725,19.0018,18.8671,18.9198,460324.0
2016-03-09 10:00:00,32.32,32.33,31.98,32.01,223252.0,18.9257,18.9315,18.7266,18.7442,223252.0
2016-03-09 10:30:00,32.02,32.29,32.01,32.13,217855.0,18.75,18.9081,18.7442,18.8144,217855.0
2016-03-09 11:00:00,32.12,32.21,32.08,32.21,163875.0,18.8086,18.8613,18.7852,18.8613,163875.0
2016-03-09 11:30:00,32.21,32.23,32.06,32.14,171757.0,18.8613,18.873,18.7734,18.8203,171757.0
2016-03-09 12:00:00,32.14,32.17,32.1,32.15,95299.0,18.8203,18.8379,18.7969,18.8261,95299.0
2016-03-09 12:30:00,32.16,32.19,32.01,32.05,192484.0,18.832,18.8496,18.7442,18.7676,192484.0
2016-03-09 13:00:00,32.03,32.1,32.02,32.08,194118.0,18.7559,18.7969,18.75,18.7852,194118.0
2016-03-09 13:30:00,32.09,32.2,32.08,32.17,120896.0,18.791,18.8554,18.7852,18.8379,120896.0
2016-03-09 14:00:00,32.18,32.19,32.1,32.16,122110.0,18.8437,18.8496,18.7969,18.832,122110.0
2016-03-09 14:30:00,32.16,32.16,32.09,32.11,120660.0,18.832,18.832,18.791,18.8027,120660.0
2016-03-09 15:00:00,32.11,32.11,32.03,32.09,103975.0,18.8027,18.8027,18.7559,18.791,103975.0
2016-03-09 15:30:00,32.09,32.13,32.07,32.12,275471.0,18.791,18.8144,18.7793,18.8086,275471.0
2016-03-10 09:30:00,32.27,32.43,32.14,32.35,304035.0,18.8964,18.9901,18.8203,18.9433,304035.0
2016-03-10 10:00:00,32.38,32.52,32.35,32.4,332627.0,18.9608,19.0428,18.9433,18.9725,332627.0
2016-03-10 10:30:00,32.4,32.41,32.11,32.13,225380.0,18.9725,18.9784,18.8027,18.8144,225380.0
2016-03-10 11:00:00,32.12,32.14,31.92,31.98,233032.0,18.8086,18.8203,18.6915,18.7266,233032.0
2016-03-10 11:30:00,31.97,32.04,31.9,32.02,167505.0,18.7207,18.7617,18.6798,18.75,167505.0
2016-03-10 12:00:00,32.01,32.08,31.93,31.95,85379.0,18.7442,18.7852,18.6973,18.709,85379.0
2016-03-10 12:30:00,31.94,31.96,31.76,31.86,159437.0,18.7032,18.7149,18.5978,18.6563,159437.0
2016-03-10 13:00:00,31.86,31.9,31.77,31.9,119136.0,18.6563,18.6798,18.6036,18.6798,119136.0
2016-03-10 13:30:00,31.9,31.94,31.87,31.9,71983.0,18.6798,18.7032,18.6622,18.6798,71983.0
2016-03-10 14:00:00,31.89,31.99,31.82,31.99,66028.0,18.6739,18.7325,18.6329,18.7325,66028.0
2016-03-10 14:30:00,31.98,32.11,31.95,32.03,130784.0,18.7266,18.8027,18.709,18.7559,130784.0
2016-03-10 15:00:00,32.02,32.16,32.0,32.14,79191.0,18.75,18.832,18.7383,18.8203,79191.0
2016-03-10 15:30:00,32.14,32.16,32.04,32.08,242810.0,18.8203,18.832,18.7617,18.7852,242810.0
2016-03-11 09:30:00,32.41,32.57,32.41,32.47,603951.0,18.9784,19.0721,18.9784,19.0135,603951.0
2016-03-11 10:00:00,32.47,32.55,32.4,32.53,453131.0,19.0135,19.0604,18.9725,19.0487,453131.0
2016-03-11 10:30:00,32.54,32.63,32.54,32.59,498416.0,19.0545,19.1072,19.0545,19.0838,498416.0
2016-03-11 11:00:00,32.59,32.67,32.57,32.63,354436.0,19.0838,19.1306,19.0721,19.1072,354436.0
2016-03-11 11:30:00,32.63,32.73,32.59,32.72,248259.0,19.1072,19.1658,19.0838,19.1599,248259.0
2016-03-11 12:00:00,32.72,32.73,32.67,32.7,73458.0,19.1599,19.1658,19.1306,19.1482,73458.0
2016-03-11 12:30:00,32.7,32.72,32.62,32.66,92602.0,19.1482,19.1599,19.1014,19.1248,92602.0
2016-03-11 13:00:00,32.67,32.67,32.59,32.62,188300.0,19.1306,19.1306,19.0838,19.1014,188300.0
2016-03-11 13:30:00,32.62,32.66,32.6,32.66,78297.0,19.1014,19.1248,19.0897,19.1248,78297.0
2016-03-11 14:00:00,32.66,32.67,32.61,32.61,110532.0,19.1248,19.1306,19.0955,19.0955,110532.0
2016-03-11 14:30:00,32.62,32.64,32.59,32.62,167028.0,19.1014,19.1131,19.0838,19.1014,167028.0
2016-03-11 15:00:00,32.61,32.72,32.61,32.7,227361.0,19.0955,19.1599,19.0955,19.1482,227361.0
2016-03-11 15:30:00,32.69,32.74,32.67,32.73,506926.0,19.1424,19.1716,19.1306,19.1658,506926.0
2016-03-14 09:30:00,32.49,32.56,32.38,32.38,227876.0,19.0252,19.0662,18.9608,18.9608,227876.0
2016-03-14 10:00:00,32.38,32.51,32.37,32.46,135047.0,18.9608,19.0369,18.955,19.0077,135047.0
2016-03-14 10:30:00,32.45,32.63,32.43,32.46,196361.0,19.0018,19.1072,18.9901,19.0077,196361.0
2016-03-14 11:00:00,32.47,32.54,32.4,32.46,133416.0,19.0135,19.0545,18.9725,19.0077,133416.0
2016-03-14 11:30:00,32.47,32.52,32.43,32.46,184174.0,19.0135,19.0428,18.9901,19.0077,184174.0
2016-03-14 12:00:00,32.47,32.56,32.46,32.48,139764.0,19.0135,19.0662,19.0077,19.0194,139764.0
2016-03-14 12:30:00,32.48,32.61,32.48,32.59,52235.0,19.0194,19.0955,19.0194,19.0838,52235.0
2016-03-14 13:00:00,32.59,32.62,32.56,32.6,96570.0,19.0838,19.1014,19.0662,19.0897,96570.0
2016-03-14 13:30:00,32.6,32.61,32.56,32.56,78695.0,19.0897,19.0955,19.0662,19.0662,78695.0
2016-03-14 14:00:00,32.56,32.59,32.52,32.59,110773.0,19.0662,19.0838,19.0428,19.0838,110773.0
2016-03-14 14:30:00,32.58,32.63,32.57,32.59,122042.0,19.0779,19.1072,19.0721,19.0838,122042.0
2016-03-14 15:00:00,32.6,32.61,32.55,32.58,125166.0,19.0897,19.0955,19.0604,19.0779,125166.0
2016-03-14 15:30:00,32.59,32.59,32.48,32.49,297235.0,19.0838,19.0838,19.0194,19.0252,297235.0
2016-03-15 09:30:00,32.22,32.24,32.11,32.15,252271.0,18.8671,18.8788,18.8027,18.8261,252271.0
2016-03-15 10:00:00,32.15,32.25,32.09,32.24,123487.0,18.8261,18.8847,18.791,18.8788,123487.0
2016-03-15 10:30:00,32.25,32.27,32.13,32.15,131077.0,18.8847,18.8964,18.8144,18.8261,131077.0
2016-03-15 11:00:00,32.15,32.23,32.09,32.21,120308.0,18.8261,18.873,18.791,18.8613,120308.0
2016-03-15 11:30:00,32.22,32.27,32.17,32.25,191595.0,18.8671,18.8964,18.8379,18.8847,191595.0
2016-03-15 12:00:00,32.26,32.28,32.16,32.23,102973.0,18.8906,18.9023,18.832,18.873,102973.0
2016-03-15 12:30:00,32.23,32.25,32.2,32.2,86678.0,18.873,18.8847,18.8554,18.8554,86678.0
2016-03-15 13:00:00,32.21,32.3,32.21,32.29,93318.0,18.8613,18.914,18.8613,18.9081,93318.0
2016-03-15 13:30:00,32.29,32.33,32.28,32.31,100395.0,18.9081,18.9315,18.9023,18.9198,100395.0
2016-03-15 14:00:00,32.31,32.36,32.3,32.31,112509.0,18.9198,18.9491,18.914,18.9198,112509.0
2016-03-15 14:30:00,32.31,32.34,32.26,32.28,131160.0,18.9198,18.9374,18.8906,18.9023,131160.0
2016-03-15 15:00:00,32.29,32.38,32.27,32.35,95271.0,18.9081,18.9608,18.8964,18.9433,95271.0
2016-03-15 15:30:00,32.35,32.36,32.32,32.34,171538.0,18.9433,18.9491,18.9257,18.9374,171538.0
2016-03-16 09:30:00,32.1,32.33,32.09,32.3,314681.0,18.7969,18.9315,18.791,18.914,314681.0
2016-03-16 10:00:00,32.3,32.41,32.25,32.33,231667.0,18.914,18.9784,18.8847,18.9315,231667.0
2016-03-16 10:30:00,32.33,32.4,32.26,32.37,241008.0,18.9315,18.9725,18.8906,18.955,241008.0
2016-03-16 11:00:00,32.37,32.48,32.33,32.39,222064.0,18.955,19.0194,18.9315,18.9667,222064.0
2016-03-16 11:30:00,32.39,32.4,32.28,32.32,130108.0,18.9667,18.9725,18.9023,18.9257,130108.0
2016-03-16 12:00:00,32.33,32.36,32.27,32.36,159222.0,18.9315,18.9491,18.8964,18.9491,159222.0
2016-03-16 12:30:00,32.36,32.38,32.26,32.31,91653.0,18.9491,18.9608,18.8906,18.9198,91653.0
2016-03-16 13:00:00,32.31,32.33,32.28,32.32,110287.0,18.9198,18.9315,18.9023,18.9257,110287.0
2016-03-16 13:30:00,32.31,32.34,32.25,32.3,68455.0,18.9198,18.9374,18.8847,18.914,68455.0
2016-03-16 14:00:00,32.3,32.54,32.3,32.46,348887.0,18.914,19.0545,18.914,19.0077,348887.0
2016-03-16 14:30:00,32.45,32.61,32.38,32.45,243354.0,19.0018,19.0955,18.9608,19.0018,243354.0
2016-03-16 15:00:00,32.44,32.59,32.42,32.58,144590.0,18.996,19.0838,18.9842,19.0779,144590.0
2016-03-16 15:30:00,32.57,32.64,32.56,32.58,221416.0,19.0721,19.1131,19.0662,19.0779,221416.0
2016-03-17 09:30:00,32.3,32.43,32.26,32.42,417904.0,18.914,18.9901,18.8906,18.9842,417904.0
2016-03-17 10:00:00,32.42,32.51,32.4,32.45,233203.0,18.9842,19.0369,18.9725,19.0018,233203.0
2016-03-17 10:30:00,32.45,32.66,32.44,32.66,168380.0,19.0018,19.1248,18.996,19.1248,168380.0
2016-03-17 11:00:00,32.66,32.67,32.53,32.63,184176.0,19.1248,19.1306,19.0487,19.1072,184176.0
2016-03-17 11:30:00,32.62,32.65,32.52,32.64,130709.0,19.1014,19.1189,19.0428,19.1131,130709.0
2016-03-17 12:00:00,32.64,32.71,32.61,32.7,98564.0,19.1131,19.1541,19.0955,19.1482,98564.0
2016-03-17 12:30:00,32.69,32.74,32.58,32.61,248235.0,19.1424,19.1716,19.0779,19.0955,248235.0
2016-03-17 13:00:00,32.61,32.64,32.55,32.58,123784.0,19.0955,19.1131,19.0604,19.0779,123784.0
2016-03-17 13:30:00,32.57,32.64,32.56,32.64,155549.0,19.0721,19.1131,19.0662,19.1131,155549.0
2016-03-17 14:00:00,32.63,32.67,32.62,32.62,131707.0,19.1072,19.1306,19.1014,19.1014,131707.0
2016-03-17 14:30:00,32.63,32.64,32.55,32.55,178056.0,19.1072,19.1131,19.0604,19.0604,178056.0
2016-03-17 15:00:00,32.56,32.61,32.53,32.56,233437.0,19.0662,19.0955,19.0487,19.0662,233437.0
2016-03-17 15:30:00,32.57,32.58,32.5,32.52,620506.0,19.0721,19.0779,19.0311,19.0428,620506.0
2016-03-18 09:30:00,32.81,32.84,32.75,32.83,267028.0,19.2126,19.2302,19.1775,19.2243,267028.0
2016-03-18 10:00:00,32.83,32.89,32.74,32.75,157073.0,19.2243,19.2595,19.1716,19.1775,157073.0
2016-03-18 10:30:00,32.75,32.83,32.73,32.73,148536.0,19.1775,19.2243,19.1658,19.1658,148536.0
2016-03-18 11:00:00,32.74,32.79,32.6,32.61,137947.0,19.1716,19.2009,19.0897,19.0955,137947.0
2016-03-18 11:30:00,32.62,32.66,32.48,32.57,124743.0,19.1014,19.1248,19.0194,19.0721,124743.0
2016-03-18 12:00:00,32.58,32.66,32.56,32.58,128564.0,19.0779,19.1248,19.0662,19.0779,128564.0
2016-03-18 12:30:00,32.58,32.63,32.54,32.61,145030.0,19.0779,19.1072,19.0545,19.0955,145030.0
2016-03-18 13:00:00,32.61,32.61,32.54,32.6,86687.0,19.0955,19.0955,19.0545,19.0897,86687.0
2016-03-18 13:30:00,32.61,32.63,32.55,32.6,150084.0,19.0955,19.1072,19.0604,19.0897,150084.0
2016-03-18 14:00:00,32.61,32.61,32.57,32.59,64428.0,19.0955,19.0955,19.0721,19.0838,64428.0
2016-03-18 14:30:00,32.58,32.61,32.56,32.57,98117.0,19.0779,19.0955,19.0662,19.0721,98117.0
2016-03-18 15:00:00,32.57,32.67,32.57,32.63,167716.0,19.0721,19.1306,19.0721,19.1072,167716.0
2016-03-18 15:30:00,32.63,32.65,32.6,32.62,255455.0,19.1072,19.1189,19.0897,19.1014,255455.0
2016-03-21 09:30:00,32.57,32.65,32.54,32.54,171342.0,19.0721,19.1189,19.0545,19.0545,171342.0
2016-03-21 10:00:00,32.53,32.56,32.42,32.45,307869.0,19.0487,19.0662,18.9842,19.0018,307869.0
2016-03-21 10:30:00,32.45,32.49,32.38,32.43,138117.0,19.0018,19.0252,18.9608,18.9901,138117.0
2016-03-21 11:00:00,32.43,32.62,32.42,32.59,140070.0,18.9901,19.1014,18.9842,19.0838,140070.0
2016-03-21 11:30:00,32.59,32.63,32.46,32.48,181533.0,19.0838,19.1072,19.0077,19.0194,181533.0
2016-03-21 12:00:00,32.47,32.5,32.41,32.48,86756.0,19.0135,19.0311,18.9784,19.0194,86756.0
2016-03-21 12:30:00,32.49,32.53,32.42,32.51,76144.0,19.0252,19.0487,18.9842,19.0369,76144.0
2016-03-21 13:00:00,32.5,32.6,32.49,32.6,76902.0,19.0311,19.0897,19.0252,19.0897,76902.0
2016-03-21 13:30:00,32.59,32.62,32.56,32.6,104688.0,19.0838,19.1014,19.0662,19.0897,104688.0
2016-03-21 14:00:00,32.61,32.64,32.56,32.62,83688.0,19.0955,19.1131,19.0662,19.1014,83688.0
2016-03-21 14:30:00,32.63,32.68,32.62,32.65,123040.0,19.1072,19.1365,19.1014,19.1189,123040.0
2016-03-21 15:00:00,32.65,32.65,32.59,32.61,114224.0,19.1189,19.1189,19.0838,19.0955,114224.0
2016-03-21 15:30:00,32.61,32.61,32.55,32.56,248785.0,19.0955,19.0955,19.0604,19.0662,248785.0
2016-03-22 09:30:00,31.88,31.95,31.8,31.91,410651.0,18.668,18.709,18.6212,18.6856,410651.0
2016-03-22 10:00:00,31.91,32.04,31.89,32.0,176455.0,18.6856,18.7617,18.6739,18.7383,176455.0
2016-03-22 10:30:00,32.0,32.07,31.92,31.93,148540.0,18.7383,18.7793,18.6915,18.6973,148540.0
2016-03-22 11:00:00,31.92,31.99,31.9,31.93,117280.0,18.6915,18.7325,18.6798,18.6973,117280.0
2016-03-22 11:30:00,31.92,31.93,31.82,31.85,130439.0,18.6915,18.6973,18.6329,18.6505,130439.0
2016-03-22 12:00:00,31.86,32.0,31.83,31.99,160948.0,18.6563,18.7383,18.6388,18.7325,160948.0
2016-03-22 12:30:00,31.99,32.12,31.96,32.11,81600.0,18.7325,18.8086,18.7149,18.8027,81600.0
2016-03-22 13:00:00,32.1,32.12,32.06,32.12,88269.0,18.7969,18.8086,18.7734,18.8086,88269.0
2016-03-22 13:30:00,32.11,32.15,32.09,32.11,95029.0,18.8027,18.8261,18.791,18.8027,95029.0
2016-03-22 14:00:00,32.1,32.12,32.04,32.07,129091.0,18.7969,18.8086,18.7617,18.7793,129091.0
2016-03-22 14:30:00,32.07,32.1,32.04,32.05,127548.0,18.7793,18.7969,18.7617,18.7676,127548.0
2016-03-22 15:00:00,32.04,32.08,31.97,32.01,146656.0,18.7617,18.7852,18.7207,18.7442,146656.0
2016-03-22 15:30:00,32.02,32.03,31.99,32.0,187608.0,18.75,18.7559,18.7325,18.7383,187608.0
2016-03-23 09:30:00,31.81,31.83,31.67,31.68,297778.0,18.627,18.6388,18.5451,18.5509,297778.0
2016-03-23 10:00:00,31.69,31.75,31.66,31.72,112417.0,18.5568,18.5919,18.5392,18.5743,112417.0
2016-03-23 10:30:00,31.72,31.77,31.63,31.64,104070.0,18.5743,18.6036,18.5216,18.5275,104070.0
2016-03-23 11:00:00,31.63,31.68,31.58,31.62,136422.0,18.5216,18.5509,18.4924,18.5158,136422.0
2016-03-23 11:30:00,31.61,31.63,31.53,31.58,282131.0,18.5099,18.5216,18.4631,18.4924,282131.0
2016-03-23 12:00:00,31.58,31.69,31.58,31.67,99019.0,18.4924,18.5568,18.4924,18.5451,99019.0
2016-03-23 12:30:00,31.67,31.72,31.66,31.68,94013.0,18.5451,18.5743,18.5392,18.5509,94013.0
2016-03-23 13:00:00,31.68,31.71,31.65,31.7,51006.0,18.5509,18.5685,18.5334,18.5626,51006.0
2016-03-23 13:30:00,31.7,31.71,31.66,31.71,75594.0,18.5626,18.5685,18.5392,18.5685,75594.0
2016-03-23 14:00:00,31.7,31.75,31.69,31.7,107502.0,18.5626,18.5919,18.5568,18.5626,107502.0
2016-03-23 14:30:00,31.7,31.73,31.61,31.62,113620.0,18.5626,18.5802,18.5099,18.5158,113620.0
2016-03-23 15:00:00,31.61,31.68,31.61,31.68,92889.0,18.5099,18.5509,18.5099,18.5509,92889.0
2016-03-23 15:30:00,31.67,31.68,31.6,31.6,243295.0,18.5451,18.5509,18.5041,18.5041,243295.0
2016-03-24 09:30:00,31.13,31.14,31.02,31.08,553367.0,18.2289,18.2347,18.1644,18.1996,553367.0
2016-03-24 10:00:00,31.07,31.12,31.02,31.08,200349.0,18.1937,18.223,18.1644,18.1996,200349.0
2016-03-24 10:30:00,31.09,31.19,31.08,31.18,175782.0,18.2054,18.264,18.1996,18.2581,175782.0
2016-03-24 11:00:00,31.19,31.24,31.08,31.09,155068.0,18.264,18.2933,18.1996,18.2054,155068.0
2016-03-24 11:30:00,31.1,31.14,31.08,31.1,205631.0,18.2113,18.2347,18.1996,18.2113,205631.0
2016-03-24 12:00:00,31.1,31.2,31.05,31.17,224682.0,18.2113,18.2699,18.182,18.2523,224682.0
2016-03-24 12:30:00,31.16,31.18,31.08,31.15,128503.0,18.2464,18.2581,18.1996,18.2406,128503.0
2016-03-24 13:00:00,31.16,31.22,31.14,31.2,105525.0,18.2464,18.2816,18.2347,18.2699,105525.0
2016-03-24 13:30:00,31.21,31.24,31.18,31.22,132298.0,18.2757,18.2933,18.2581,18.2816,132298.0
2016-03-24 14:00:00,31.23,31.23,31.16,31.18,95673.0,18.2874,18.2874,18.2464,18.2581,95673.0
2016-03-24 14:30:00,31.18,31.26,31.17,31.23,80511.0,18.2581,18.305,18.2523,18.2874,80511.0
2016-03-24 15:00:00,31.23,31.24,31.19,31.23,156719.0,18.2874,18.2933,18.264,18.2874,156719.0
2016-03-24 15:30:00,31.22,31.25,31.2,31.22,226975.0,18.2816,18.2991,18.2699,18.2816,226975.0
2016-03-28 09:30:00,31.33,31.38,31.28,31.32,178596.0,18.346,18.3753,18.3167,18.3401,178596.0
2016-03-28 10:00:00,31.32,31.34,31.29,31.29,81178.0,18.3401,18.3518,18.3226,18.3226,81178.0
2016-03-28 10:30:00,31.29,31.3,31.2,31.23,110868.0,18.3226,18.3284,18.2699,18.2874,110868.0
2016-03-28 11:00:00,31.24,31.26,31.18,31.24,233666.0,18.2933,18.305,18.2581,18.2933,233666.0
2016-03-28 11:30:00,31.24,31.25,31.19,31.23,146813.0,18.2933,18.2991,18.264,18.2874,146813.0
2016-03-28 12:00:00,31.23,31.26,31.22,31.25,119126.0,18.2874,18.305,18.2816,18.2991,119126.0
2016-03-28 12:30:00,31.25,31.3,31.24,31.29,161843.0,18.2991,18.3284,18.2933,18.3226,161843.0
2016-03-28 13:00:00,31.29,31.29,31.24,31.25,96535.0,18.3226,18.3226,18.2933,18.2991,96535.0
2016-03-28 13:30:00,31.25,31.26,31.23,31.25,167100.0,18.2991,18.305,18.2874,18.2991,167100.0
2016-03-28 14:00:00,31.24,31.29,31.24,31.26,177238.0,18.2933,18.3226,18.2933,18.305,177238.0
2016-03-28 14:30:00,31.26,31.27,31.19,31.19,169696.0,18.305,18.3108,18.264,18.264,169696.0
2016-03-28 15:00:00,31.2,31.27,31.19,31.26,180276.0,18.2699,18.3108,18.264,18.305,180276.0
2016-03-28 15:30:00,31.26,31.29,31.22,31.28,388645.0,18.305,18.3226,18.2816,18.3167,388645.0
2016-03-29 09:30:00,30.94,30.95,30.75,30.84,414951.0,18.1176,18.1235,18.0063,18.059,414951.0
2016-03-29 10:00:00,30.85,30.92,30.82,30.83,223301.0,18.0649,18.1059,18.0473,18.0532,223301.0
2016-03-29 10:30:00,30.84,30.88,30.75,30.78,205770.0,18.059,18.0825,18.0063,18.0239,205770.0
2016-03-29 11:00:00,30.79,30.89,30.77,30.89,277418.0,18.0298,18.0883,18.0181,18.0883,277418.0
2016-03-29 11:30:00,30.88,30.95,30.85,30.92,302117.0,18.0825,18.1235,18.0649,18.1059,302117.0
2016-03-29 12:00:00,30.92,31.12,30.9,31.11,223205.0,18.1059,18.223,18.0942,18.2171,223205.0
2016-03-29 12:30:00,31.12,31.15,31.05,31.08,146924.0,18.223,18.2406,18.182,18.1996,146924.0
2016-03-29 13:00:00,31.08,31.09,31.02,31.05,100480.0,18.1996,18.2054,18.1644,18.182,100480.0
2016-03-29 13:30:00,31.05,31.13,31.02,31.1,104639.0,18.182,18.2289,18.1644,18.2113,104639.0
2016-03-29 14:00:00,31.1,31.21,31.09,31.21,159512.0,18.2113,18.2757,18.2054,18.2757,159512.0
2016-03-29 14:30:00,31.21,31.25,31.19,31.22,179956.0,18.2757,18.2991,18.264,18.2816,179956.0
2016-03-29 15:00:00,31.23,31.28,31.21,31.26,182414.0,18.2874,18.3167,18.2757,18.305,182414.0
2016-03-29 15:30:00,31.26,31.26,31.19,31.25,293010.0,18.305,18.305,18.264,18.2991,293010.0
2016-03-30 09:30:00,31.55,31.73,31.52,31.68,287106.0,18.4748,18.5802,18.4572,18.5509,287106.0
2016-03-30 10:00:00,31.68,31.73,31.61,31.64,207047.0,18.5509,18.5802,18.5099,18.5275,207047.0
2016-03-30 10:30:00,31.65,31.8,31.64,31.73,178000.0,18.5334,18.6212,18.5275,18.5802,178000.0
2016-03-30 11:00:00,31.73,31.76,31.59,31.62,186334.0,18.5802,18.5978,18.4982,18.5158,186334.0
2016-03-30 11:30:00,31.62,31.62,31.46,31.56,213900.0,18.5158,18.5158,18.4221,18.4807,213900.0
2016-03-30 12:00:00,31.56,31.56,31.48,31.51,86545.0,18.4807,18.4807,18.4338,18.4514,86545.0
2016-03-30 12:30:00,31.51,31.52,31.42,31.46,155567.0,18.4514,18.4572,18.3987,18.4221,155567.0
2016-03-30 13:00:00,31.46,31.48,31.4,31.43,101362.0,18.4221,18.4338,18.387,18.4045,101362.0
2016-03-30 13:30:00,31.43,31.49,31.39,31.48,130838.0,18.4045,18.4397,18.3811,18.4338,130838.0
2016-03-30 14:00:00,31.47,31.51,31.45,31.5,62602.0,18.428,18.4514,18.4162,18.4455,62602.0
2016-03-30 14:30:00,31.5,31.52,31.46,31.51,64705.0,18.4455,18.4572,18.4221,18.4514,64705.0
2016-03-30 15:00:00,31.51,31.56,31.5,31.53,90622.0,18.4514,18.4807,18.4455,18.4631,90622.0
2016-03-30 15:30:00,31.54,31.55,31.48,31.5,392656.0,18.4689,18.4748,18.4338,18.4455,392656.0
2016-03-31 09:30:00,31.3,31.45,31.28,31.33,266817.0,18.3284,18.4162,18.3167,18.346,266817.0
2016-03-31 10:00:00,31.33,31.43,31.28,31.31,129223.0,18.346,18.4045,18.3167,18.3343,129223.0
2016-03-31 10:30:00,31.32,31.36,31.27,31.31,114811.0,18.3401,18.3635,18.3108,18.3343,114811.0
2016-03-31 11:00:00,31.31,31.4,31.28,31.35,263053.0,18.3343,18.387,18.3167,18.3577,263053.0
2016-03-31 11:30:00,31.34,31.37,31.24,31.3,242579.0,18.3518,18.3694,18.2933,18.3284,242579.0
2016-03-31 12:00:00,31.3,31.34,31.3,31.32,75624.0,18.3284,18.3518,18.3284,18.3401,75624.0
2016-03-31 12:30:00,31.32,31.33,31.28,31.3,53078.0,18.3401,18.346,18.3167,18.3284,53078.0
2016-03-31 13:00:00,31.3,31.32,31.27,31.27,71152.0,18.3284,18.3401,18.3108,18.3108,71152.0
2016-03-31 13:30:00,31.27,31.28,31.2,31.22,72744.0,18.3108,18.3167,18.2699,18.2816,72744.0
2016-03-31 14:00:00,31.22,31.22,31.14,31.14,106457.0,18.2816,18.2816,18.2347,18.2347,106457.0
2016-03-31 14:30:00,31.14,31.17,31.11,31.13,67296.0,18.2347,18.2523,18.2171,18.2289,67296.0
2016-03-31 15:00:00,31.13,31.17,31.12,31.17,72531.0,18.2289,18.2523,18.223,18.2523,72531.0
2016-03-31 15:30:00,31.17,31.19,31.1,31.12,352154.0,18.2523,18.264,18.2113,18.223,352154.0
2016-04-01 09:30:00,30.52,30.64,30.51,30.63,442386.0,17.8717,17.9419,17.8658,17.9361,442386.0
2016-04-01 10:00:00,30.63,30.79,30.62,30.73,214399.0,17.9361,18.0298,17.9302,17.9946,214399.0
2016-04-01 10:30:00,30.72,30.85,30.69,30.76,236680.0,17.9888,18.0649,17.9712,18.0122,236680.0
2016-04-01 11:00:00,30.77,30.78,30.71,30.72,173192.0,18.0181,18.0239,17.9829,17.9888,173192.0
2016-04-01 11:30:00,30.71,30.85,30.71,30.76,134470.0,17.9829,18.0649,17.9829,18.0122,134470.0
2016-04-01 12:00:00,30.76,30.79,30.7,30.72,94992.0,18.0122,18.0298,17.9771,17.9888,94992.0
2016-04-01 12:30:00,30.72,30.76,30.71,30.76,60186.0,17.9888,18.0122,17.9829,18.0122,60186.0
2016-04-01 13:00:00,30.75,30.85,30.75,30.81,76176.0,18.0063,18.0649,18.0063,18.0415,76176.0
2016-04-01 13:30:00,30.82,30.83,30.79,30.81,104566.0,18.0473,18.0532,18.0298,18.0415,104566.0
2016-04-01 14:00:00,30.81,30.86,30.8,30.82,147508.0,18.0415,18.0708,18.0356,18.0473,147508.0
2016-04-01 14:30:00,30.83,30.9,30.82,30.83,108404.0,18.0532,18.0942,18.0473,18.0532,108404.0
2016-04-01 15:00:00,30.84,30.86,30.81,30.83,75458.0,18.059,18.0708,18.0415,18.0532,75458.0
2016-04-01 15:30:00,30.84,30.93,30.83,30.92,264305.0,18.059,18.1117,18.0532,18.1059,264305.0
2016-04-04 09:30:00,30.87,30.92,30.76,30.92,312888.0,18.0766,18.1059,18.0122,18.1059,312888.0
2016-04-04 10:00:00,30.92,30.98,30.89,30.92,142927.0,18.1059,18.141,18.0883,18.1059,142927.0
2016-04-04 10:30:00,30.92,31.0,30.85,30.9,158063.0,18.1059,18.1527,18.0649,18.0942,158063.0
2016-04-04 11:00:00,30.89,30.95,30.84,30.85,147669.0,18.0883,18.1235,18.059,18.0649,147669.0
2016-04-04 11:30:00,30.85,30.9,30.85,30.9,91838.0,18.0649,18.0942,18.0649,18.0942,91838.0
2016-04-04 12:00:00,30.9,30.98,30.89,30.96,67902.0,18.0942,18.141,18.0883,18.1293,67902.0
2016-04-04 12:30:00,30.95,30.96,30.92,30.94,52491.0,18.1235,18.1293,18.1059,18.1176,52491.0
2016-04-04 13:00:00,30.93,30.94,30.87,30.9,126325.0,18.1117,18.1176,18.0766,18.0942,126325.0
2016-04-04 13:30:00,30.9,30.9,30.83,30.84,52861.0,18.0942,18.0942,18.0532,18.059,52861.0
2016-04-04 14:00:00,30.83,30.84,30.79,30.82,115876.0,18.0532,18.059,18.0298,18.0473,115876.0
2016-04-04 14:30:00,30.82,30.87,30.82,30.85,62077.0,18.0473,18.0766,18.0473,18.0649,62077.0
2016-04-04 15:00:00,30.85,30.87,30.78,30.78,92925.0,18.0649,18.0766,18.0239,18.0239,92925.0
2016-04-04 15:30:00,30.78,30.82,30.74,30.8,250987.0,18.0239,18.0473,18.0005,18.0356,250987.0
2016-04-05 09:30:00,29.81,29.83,29.58,29.71,1081394.0,17.4559,17.4676,17.3212,17.3973,1081394.0
2016-04-05 10:00:00,29.72,29.82,29.66,29.81,555569.0,17.4032,17.4618,17.3681,17.4559,555569.0
2016-04-05 10:30:00,29.81,29.81,29.63,29.63,247367.0,17.4559,17.4559,17.3505,17.3505,247367.0
2016-04-05 11:00:00,29.64,29.78,29.63,29.71,352501.0,17.3564,17.4383,17.3505,17.3973,352501.0
2016-04-05 11:30:00,29.71,29.77,29.66,29.76,266513.0,17.3973,17.4325,17.3681,17.4266,266513.0
2016-04-05 12:00:00,29.75,29.76,29.66,29.72,195494.0,17.4208,17.4266,17.3681,17.4032,195494.0
2016-04-05 12:30:00,29.72,29.77,29.7,29.72,78951.0,17.4032,17.4325,17.3915,17.4032,78951.0
2016-04-05 13:00:00,29.72,29.77,29.68,29.76,116822.0,17.4032,17.4325,17.3798,17.4266,116822.0
2016-04-05 13:30:00,29.77,29.77,29.7,29.72,92641.0,17.4325,17.4325,17.3915,17.4032,92641.0
2016-04-05 14:00:00,29.73,29.75,29.7,29.75,97459.0,17.4091,17.4208,17.3915,17.4208,97459.0
2016-04-05 14:30:00,29.75,29.8,29.73,29.79,201691.0,17.4208,17.45,17.4091,17.4442,201691.0
2016-04-05 15:00:00,29.78,29.79,29.66,29.66,220304.0,17.4383,17.4442,17.3681,17.3681,220304.0
2016-04-05 15:30:00,29.67,29.68,29.61,29.65,503631.0,17.3739,17.3798,17.3388,17.3622,503631.0
2016-04-06 09:30:00,29.45,29.55,29.39,29.41,375128.0,17.2451,17.3037,17.21,17.2217,375128.0
2016-04-06 10:00:00,29.41,29.48,29.34,29.34,169131.0,17.2217,17.2627,17.1807,17.1807,169131.0
2016-04-06 10:30:00,29.35,29.51,29.33,29.5,180966.0,17.1865,17.2802,17.1748,17.2744,180966.0
2016-04-06 11:00:00,29.5,29.69,29.5,29.68,262836.0,17.2744,17.3856,17.2744,17.3798,262836.0
2016-04-06 11:30:00,29.68,29.81,29.66,29.8,244526.0,17.3798,17.4559,17.3681,17.45,244526.0
2016-04-06 12:00:00,29.8,29.82,29.76,29.81,126973.0,17.45,17.4618,17.4266,17.4559,126973.0
2016-04-06 12:30:00,29.81,29.82,29.75,29.76,145145.0,17.4559,17.4618,17.4208,17.4266,145145.0
2016-04-06 13:00:00,29.76,29.84,29.76,29.82,117699.0,17.4266,17.4735,17.4266,17.4618,117699.0
2016-04-06 13:30:00,29.81,29.82,29.74,29.75,118874.0,17.4559,17.4618,17.4149,17.4208,118874.0
2016-04-06 14:00:00,29.74,29.76,29.63,29.64,210484.0,17.4149,17.4266,17.3505,17.3564,210484.0
2016-04-06 14:30:00,29.65,29.71,29.6,29.7,161272.0,17.3622,17.3973,17.3329,17.3915,161272.0
2016-04-06 15:00:00,29.69,29.8,29.68,29.75,136194.0,17.3856,17.45,17.3798,17.4208,136194.0
2016-04-06 15:30:00,29.75,29.82,29.75,29.81,262113.0,17.4208,17.4618,17.4208,17.4559,262113.0
2016-04-07 09:30:00,29.41,29.57,29.34,29.54,444137.0,17.2217,17.3154,17.1807,17.2978,444137.0
2016-04-07 10:00:00,29.54,29.56,29.35,29.35,180933.0,17.2978,17.3095,17.1865,17.1865,180933.0
2016-04-07 10:30:00,29.35,29.46,29.33,29.44,192885.0,17.1865,17.251,17.1748,17.2392,192885.0
2016-04-07 11:00:00,29.43,29.45,29.34,29.45,174759.0,17.2334,17.2451,17.1807,17.2451,174759.0
2016-04-07 11:30:00,29.44,29.51,29.42,29.43,135699.0,17.2392,17.2802,17.2275,17.2334,135699.0
2016-04-07 12:00:00,29.44,29.45,29.36,29.39,117057.0,17.2392,17.2451,17.1924,17.21,117057.0
2016-04-07 12:30:00,29.39,29.41,29.36,29.4,47289.0,17.21,17.2217,17.1924,17.2158,47289.0
2016-04-07 13:00:00,29.39,29.46,29.36,29.41,105289.0,17.21,17.251,17.1924,17.2217,105289.0
2016-04-07 13:30:00,29.41,29.44,29.28,29.29,109990.0,17.2217,17.2392,17.1456,17.1514,109990.0
2016-04-07 14:00:00,29.28,29.28,29.17,29.23,225326.0,17.1456,17.1456,17.0811,17.1163,225326.0
2016-04-07 14:30:00,29.24,29.26,29.14,29.17,202582.0,17.1221,17.1338,17.0636,17.0811,202582.0
2016-04-07 15:00:00,29.17,29.26,29.17,29.24,199502.0,17.0811,17.1338,17.0811,17.1221,199502.0
2016-04-07 15:30:00,29.24,29.27,29.2,29.25,326874.0,17.1221,17.1397,17.0987,17.128,326874.0
2016-04-08 09:30:00,29.69,29.73,29.61,29.72,418603.0,17.3856,17.4091,17.3388,17.4032,418603.0
2016-04-08 10:00:00,29.72,29.83,29.69,29.73,190337.0,17.4032,17.4676,17.3856,17.4091,190337.0
2016-04-08 10:30:00,29.73,29.76,29.67,29.67,129450.0,17.4091,17.4266,17.3739,17.3739,129450.0
2016-04-08 11:00:00,29.67,29.76,29.64,29.67,122328.0,17.3739,17.4266,17.3564,17.3739,122328.0
2016-04-08 11:30:00,29.67,29.68,29.59,29.65,122911.0,17.3739,17.3798,17.3271,17.3622,122911.0
2016-04-08 12:00:00,29.66,29.7,29.63,29.65,139231.0,17.3681,17.3915,17.3505,17.3622,139231.0
2016-04-08 12:30:00,29.64,29.72,29.62,29.7,85184.0,17.3564,17.4032,17.3446,17.3915,85184.0
2016-04-08 13:00:00,29.7,29.7,29.61,29.63,88857.0,17.3915,17.3915,17.3388,17.3505,88857.0
2016-04-08 13:30:00,29.62,29.68,29.61,29.68,66378.0,17.3446,17.3798,17.3388,17.3798,66378.0
2016-04-08 14:00:00,29.68,29.71,29.65,29.66,79812.0,17.3798,17.3973,17.3622,17.3681,79812.0
2016-04-08 14:30:00,29.66,29.67,29.56,29.58,107202.0,17.3681,17.3739,17.3095,17.3212,107202.0
2016-04-08 15:00:00,29.59,29.6,29.53,29.56,95048.0,17.3271,17.3329,17.2919,17.3095,95048.0
2016-04-08 15:30:00,29.56,29.6,29.52,29.6,283954.0,17.3095,17.3329,17.2861,17.3329,283954.0
2016-04-11 09:30:00,30.02,30.1,29.91,30.09,481596.0,17.5789,17.6257,17.5145,17.6199,481596.0
2016-04-11 10:00:00,30.1,30.14,30.04,30.06,156508.0,17.6257,17.6491,17.5906,17.6023,156508.0
2016-04-11 10:30:00,30.06,30.1,29.93,29.97,142350.0,17.6023,17.6257,17.5262,17.5496,142350.0
2016-04-11 11:00:00,29.97,30.01,29.93,29.97,118180.0,17.5496,17.573,17.5262,17.5496,118180.0
2016-04-11 11:30:00,29.98,30.0,29.89,29.98,83153.0,17.5555,17.5672,17.5028,17.5555,83153.0
2016-04-11 12:00:00,29.98,30.03,29.95,29.98,79068.0,17.5555,17.5847,17.5379,17.5555,79068.0
2016-04-11 12:30:00,29.98,30.03,29.94,30.02,59654.0,17.5555,17.5847,17.532,17.5789,59654.0
2016-04-11 13:00:00,30.03,30.08,30.01,30.04,51397.0,17.5847,17.614,17.573,17.5906,51397.0
2016-04-11 13:30:00,30.03,30.04,29.99,30.01,90898.0,17.5847,17.5906,17.5613,17.573,90898.0
2016-04-11 14:00:00,30.02,30.04,29.97,29.99,72665.0,17.5789,17.5906,17.5496,17.5613,72665.0
2016-04-11 14:30:00,29.99,30.06,29.99,30.03,90461.0,17.5613,17.6023,17.5613,17.5847,90461.0
2016-04-11 15:00:00,30.03,30.04,29.94,29.95,104856.0,17.5847,17.5906,17.532,17.5379,104856.0
2016-04-11 15:30:00,29.95,29.96,29.85,29.85,172416.0,17.5379,17.5437,17.4793,17.4793,172416.0
2016-04-12 09:30:00,29.79,29.98,29.79,29.91,338901.0,17.4442,17.5555,17.4442,17.5145,338901.0
2016-04-12 10:00:00,29.91,29.92,29.6,29.69,288054.0,17.5145,17.5203,17.3329,17.3856,288054.0
2016-04-12 10:30:00,29.7,29.84,29.69,29.81,159001.0,17.3915,17.4735,17.3856,17.4559,159001.0
2016-04-12 11:00:00,29.81,30.05,29.79,30.01,337040.0,17.4559,17.5964,17.4442,17.573,337040.0
2016-04-12 11:30:00,30.02,30.08,30.01,30.04,97465.0,17.5789,17.614,17.573,17.5906,97465.0
2016-04-12 12:00:00,30.04,30.11,30.01,30.1,46095.0,17.5906,17.6316,17.573,17.6257,46095.0
2016-04-12 12:30:00,30.1,30.16,30.1,30.14,131787.0,17.6257,17.6609,17.6257,17.6491,131787.0
2016-04-12 13:00:00,30.14,30.2,30.13,30.18,74914.0,17.6491,17.6843,17.6433,17.6726,74914.0
2016-04-12 13:30:00,30.18,30.2,30.12,30.18,69865.0,17.6726,17.6843,17.6374,17.6726,69865.0
2016-04-12 14:00:00,30.18,30.24,30.15,30.2,115610.0,17.6726,17.7077,17.655,17.6843,115610.0
2016-04-12 14:30:00,30.21,30.28,30.2,30.25,206881.0,17.6901,17.7311,17.6843,17.7136,206881.0
2016-04-12 15:00:00,30.26,30.29,30.25,30.27,150310.0,17.7194,17.737,17.7136,17.7253,150310.0
2016-04-12 15:30:00,30.27,30.29,30.2,30.23,649974.0,17.7253,17.737,17.6843,17.7018,649974.0
2016-04-13 09:30:00,31.75,31.81,31.65,31.68,783467.0,18.5919,18.627,18.5334,18.5509,783467.0
2016-04-13 10:00:00,31.69,31.7,31.54,31.66,309076.0,18.5568,18.5626,18.4689,18.5392,309076.0
2016-04-13 10:30:00,31.66,31.85,31.62,31.8,466311.0,18.5392,18.6505,18.5158,18.6212,466311.0
2016-04-13 11:00:00,31.8,31.92,31.78,31.9,332972.0,18.6212,18.6915,18.6095,18.6798,332972.0
2016-04-13 11:30:00,31.91,31.95,31.88,31.91,218688.0,18.6856,18.709,18.668,18.6856,218688.0
2016-04-13 12:00:00,31.9,31.93,31.81,31.84,106841.0,18.6798,18.6973,18.627,18.6446,106841.0
2016-04-13 12:30:00,31.85,31.93,31.84,31.92,138673.0,18.6505,18.6973,18.6446,18.6915,138673.0
2016-04-13 13:00:00,31.93,31.93,31.86,31.9,143439.0,18.6973,18.6973,18.6563,18.6798,143439.0
2016-04-13 13:30:00,31.9,31.94,31.87,31.93,203971.0,18.6798,18.7032,18.6622,18.6973,203971.0
2016-04-13 14:00:00,31.94,31.96,31.92,31.93,136719.0,18.7032,18.7149,18.6915,18.6973,136719.0
2016-04-13 14:30:00,31.93,31.95,31.91,31.92,141304.0,18.6973,18.709,18.6856,18.6915,141304.0
2016-04-13 15:00:00,31.91,31.95,31.9,31.93,213972.0,18.6856,18.709,18.6798,18.6973,213972.0
2016-04-13 15:30:00,31.93,31.95,31.91,31.94,351313.0,18.6973,18.709,18.6856,18.7032,351313.0
2016-04-14 09:30:00,32.03,32.06,31.77,31.81,513911.0,18.7559,18.7734,18.6036,18.627,513911.0
2016-04-14 10:00:00,31.81,31.94,31.78,31.92,182806.0,18.627,18.7032,18.6095,18.6915,182806.0
2016-04-14 10:30:00,31.92,32.01,31.85,31.96,177322.0,18.6915,18.7442,18.6505,18.7149,177322.0
2016-04-14 11:00:00,31.95,32.02,31.94,31.94,146637.0,18.709,18.75,18.7032,18.7032,146637.0
2016-04-14 11:30:00,31.95,31.99,31.93,31.97,107110.0,18.709,18.7325,18.6973,18.7207,107110.0
2016-04-14 12:00:00,31.96,32.01,31.95,32.01,72858.0,18.7149,18.7442,18.709,18.7442,72858.0
2016-04-14 12:30:00,32.01,32.02,31.97,32.01,115592.0,18.7442,18.75,18.7207,18.7442,115592.0
2016-04-14 13:00:00,32.01,32.01,31.94,31.95,71758.0,18.7442,18.7442,18.7032,18.709,71758.0
2016-04-14 13:30:00,31.95,31.96,31.91,31.94,99998.0,18.709,18.7149,18.6856,18.7032,99998.0
2016-04-14 14:00:00,31.93,32.03,31.92,32.0,107280.0,18.6973,18.7559,18.6915,18.7383,107280.0
2016-04-14 14:30:00,32.0,32.0,31.92,31.93,106608.0,18.7383,18.7383,18.6915,18.6973,106608.0
2016-04-14 15:00:00,31.94,31.98,31.92,31.96,186764.0,18.7032,18.7266,18.6915,18.7149,186764.0
2016-04-14 15:30:00,31.96,31.98,31.91,31.93,384747.0,18.7149,18.7266,18.6856,18.6973,384747.0
2016-04-15 09:30:00,32.22,32.22,32.03,32.1,427344.0,18.8671,18.8671,18.7559,18.7969,427344.0
2016-04-15 10:00:00,32.1,32.1,31.95,32.01,200030.0,18.7969,18.7969,18.709,18.7442,200030.0
2016-04-15 10:30:00,32.0,32.05,31.97,32.01,227821.0,18.7383,18.7676,18.7207,18.7442,227821.0
2016-04-15 11:00:00,32.0,32.09,31.99,32.06,211356.0,18.7383,18.791,18.7325,18.7734,211356.0
2016-04-15 11:30:00,32.07,32.09,32.0,32.08,162855.0,18.7793,18.791,18.7383,18.7852,162855.0
2016-04-15 12:00:00,32.08,32.09,32.06,32.08,42609.0,18.7852,18.791,18.7734,18.7852,42609.0
2016-04-15 12:30:00,32.07,32.08,32.02,32.04,75466.0,18.7793,18.7852,18.75,18.7617,75466.0
2016-04-15 13:00:00,32.03,32.06,32.01,32.02,76713.0,18.7559,18.7734,18.7442,18.75,76713.0
2016-04-15 13:30:00,32.01,32.01,31.95,31.95,68687.0,18.7442,18.7442,18.709,18.709,68687.0
2016-04-15 14:00:00,31.96,31.99,31.95,31.99,154589.0,18.7149,18.7325,18.709,18.7325,154589.0
2016-04-15 14:30:00,31.99,32.01,31.96,31.99,82195.0,18.7325,18.7442,18.7149,18.7325,82195.0
2016-04-15 15:00:00,32.0,32.01,31.98,32.0,53456.0,18.7383,18.7442,18.7266,18.7383,53456.0
2016-04-15 15:30:00,31.99,31.99,31.9,31.94,418139.0,18.7325,18.7325,18.6798,18.7032,418139.0
2016-04-18 09:30:00,31.74,31.91,31.69,31.88,355718.0,18.5861,18.6856,18.5568,18.668,355718.0
2016-04-18 10:00:00,31.88,31.99,31.86,31.9,146348.0,18.668,18.7325,18.6563,18.6798,146348.0
2016-04-18 10:30:00,31.9,32.02,31.9,31.98,172576.0,18.6798,18.75,18.6798,18.7266,172576.0
2016-04-18 11:00:00,31.98,32.06,31.98,32.0,171639.0,18.7266,18.7734,18.7266,18.7383,171639.0
2016-04-18 11:30:00,32.0,32.07,31.99,32.05,84874.0,18.7383,18.7793,18.7325,18.7676,84874.0
2016-04-18 12:00:00,32.05,32.1,32.05,32.09,47055.0,18.7676,18.7969,18.7676,18.791,47055.0
2016-04-18 12:30:00,32.09,32.13,32.06,32.06,31367.0,18.791,18.8144,18.7734,18.7734,31367.0
2016-04-18 13:00:00,32.06,32.08,32.01,32.03,87651.0,18.7734,18.7852,18.7442,18.7559,87651.0
2016-04-18 13:30:00,32.04,32.08,32.02,32.05,83738.0,18.7617,18.7852,18.75,18.7676,83738.0
2016-04-18 14:00:00,32.06,32.07,32.01,32.06,81121.0,18.7734,18.7793,18.7442,18.7734,81121.0
2016-04-18 14:30:00,32.05,32.12,32.05,32.06,104018.0,18.7676,18.8086,18.7676,18.7734,104018.0
2016-04-18 15:00:00,32.06,32.09,32.04,32.06,92137.0,18.7734,18.791,18.7617,18.7734,92137.0
2016-04-18 15:30:00,32.05,32.09,32.04,32.07,200564.0,18.7676,18.791,18.7617,18.7793,200564.0
2016-04-19 09:30:00,32.78,32.87,32.68,32.86,670900.0,19.1951,19.2478,19.1365,19.2419,670900.0
2016-04-19 10:00:00,32.86,32.9,32.84,32.87,261650.0,19.2419,19.2653,19.2302,19.2478,261650.0
2016-04-19 10:30:00,32.88,32.92,32.76,32.86,227559.0,19.2536,19.277,19.1833,19.2419,227559.0
2016-04-19 11:00:00,32.86,32.88,32.77,32.8,154277.0,19.2419,19.2536,19.1892,19.2068,154277.0
2016-04-19 11:30:00,32.79,32.79,32.66,32.67,118825.0,19.2009,19.2009,19.1248,19.1306,118825.0
2016-04-19 12:00:00,32.68,32.69,32.56,32.61,133320.0,19.1365,19.1424,19.0662,19.0955,133320.0
2016-04-19 12:30:00,32.62,32.62,32.54,32.59,59366.0,19.1014,19.1014,19.0545,19.0838,59366.0
2016-04-19 13:00:00,32.59,32.69,32.59,32.66,57411.0,19.0838,19.1424,19.0838,19.1248,57411.0
2016-04-19 13:30:00,32.67,32.72,32.63,32.71,119258.0,19.1306,19.1599,19.1072,19.1541,119258.0
2016-04-19 14:00:00,32.71,32.81,32.7,32.8,125987.0,19.1541,19.2126,19.1482,19.2068,125987.0
2016-04-19 14:30:00,32.79,32.82,32.75,32.78,78338.0,19.2009,19.2185,19.1775,19.1951,78338.0
2016-04-19 15:00:00,32.78,32.86,32.76,32.85,83991.0,19.1951,19.2419,19.1833,19.236,83991.0
2016-04-19 15:30:00,32.85,32.86,32.83,32.85,278535.0,19.236,19.2419,19.2243,19.236,278535.0
2016-04-20 09:30:00,33.55,33.62,33.43,33.53,826359.0,19.6459,19.6869,19.5757,19.6342,826359.0
2016-04-20 10:00:00,33.54,33.56,33.48,33.51,181276.0,19.6401,19.6518,19.605,19.6225,181276.0
2016-04-20 10:30:00,33.52,33.6,33.51,33.59,220086.0,19.6284,19.6752,19.6225,19.6694,220086.0
2016-04-20 11:00:00,33.59,33.61,33.48,33.53,358562.0,19.6694,19.6811,19.605,19.6342,358562.0
2016-04-20 11:30:00,33.53,33.53,33.41,33.42,160748.0,19.6342,19.6342,19.564,19.5698,160748.0
2016-04-20 12:00:00,33.44,33.44,33.35,33.39,103759.0,19.5815,19.5815,19.5288,19.5523,103759.0
2016-04-20 12:30:00,33.38,33.49,33.38,33.48,106863.0,19.5464,19.6108,19.5464,19.605,106863.0
2016-04-20 13:00:00,33.48,33.51,33.46,33.49,88437.0,19.605,19.6225,19.5932,19.6108,88437.0
2016-04-20 13:30:00,33.5,33.58,33.48,33.56,83443.0,19.6167,19.6635,19.605,19.6518,83443.0
2016-04-20 14:00:00,33.55,33.59,33.52,33.59,100190.0,19.6459,19.6694,19.6284,19.6694,100190.0
2016-04-20 14:30:00,33.59,33.65,33.59,33.65,168228.0,19.6694,19.7045,19.6694,19.7045,168228.0
2016-04-20 15:00:00,33.65,33.68,33.61,33.61,290969.0,19.7045,19.7221,19.6811,19.6811,290969.0
2016-04-20 15:30:00,33.61,33.62,33.52,33.56,631301.0,19.6811,19.6869,19.6284,19.6518,631301.0
2016-04-21 09:30:00,34.01,34.07,33.85,33.89,683508.0,19.9153,19.9504,19.8216,19.845,683508.0
2016-04-21 10:00:00,33.9,33.96,33.82,33.86,329890.0,19.8509,19.886,19.804,19.8275,329890.0
2016-04-21 10:30:00,33.86,33.94,33.8,33.88,260894.0,19.8275,19.8743,19.7923,19.8392,260894.0
2016-04-21 11:00:00,33.88,33.92,33.8,33.89,370953.0,19.8392,19.8626,19.7923,19.845,370953.0
2016-04-21 11:30:00,33.88,33.88,33.75,33.76,204367.0,19.8392,19.8392,19.7631,19.7689,204367.0
2016-04-21 12:00:00,33.76,33.8,33.74,33.78,71607.0,19.7689,19.7923,19.7572,19.7806,71607.0
2016-04-21 12:30:00,33.77,33.8,33.74,33.75,62615.0,19.7748,19.7923,19.7572,19.7631,62615.0
2016-04-21 13:00:00,33.75,33.78,33.72,33.72,78732.0,19.7631,19.7806,19.7455,19.7455,78732.0
2016-04-21 13:30:00,33.72,33.74,33.68,33.69,102746.0,19.7455,19.7572,19.7221,19.7279,102746.0
2016-04-21 14:00:00,33.68,33.74,33.67,33.71,116595.0,19.7221,19.7572,19.7162,19.7396,116595.0
2016-04-21 14:30:00,33.7,33.74,33.65,33.74,146258.0,19.7338,19.7572,19.7045,19.7572,146258.0
2016-04-21 15:00:00,33.73,33.76,33.69,33.69,105868.0,19.7513,19.7689,19.7279,19.7279,105868.0
2016-04-21 15:30:00,33.7,33.76,33.69,33.71,283102.0,19.7338,19.7689,19.7279,19.7396,283102.0
2016-04-22 09:30:00,33.51,33.78,33.5,33.71,345408.0,19.6225,19.7806,19.6167,19.7396,345408.0
2016-04-22 10:00:00,33.72,33.77,33.56,33.56,165963.0,19.7455,19.7748,19.6518,19.6518,165963.0
2016-04-22 10:30:00,33.57,33.6,33.44,33.5,178966.0,19.6577,19.6752,19.5815,19.6167,178966.0
2016-04-22 11:00:00,33.51,33.62,33.49,33.54,302122.0,19.6225,19.6869,19.6108,19.6401,302122.0
2016-04-22 11:30:00,33.53,33.62,33.53,33.6,78179.0,19.6342,19.6869,19.6342,19.6752,78179.0
2016-04-22 12:00:00,33.61,33.62,33.51,33.51,80041.0,19.6811,19.6869,19.6225,19.6225,80041.0
2016-04-22 12:30:00,33.52,33.57,33.51,33.54,38702.0,19.6284,19.6577,19.6225,19.6401,38702.0
2016-04-22 13:00:00,33.55,33.61,33.53,33.57,79094.0,19.6459,19.6811,19.6342,19.6577,79094.0
2016-04-22 13:30:00,33.57,33.7,33.56,33.67,80500.0,19.6577,19.7338,19.6518,19.7162,80500.0
2016-04-22 14:00:00,33.67,33.73,33.66,33.68,143488.0,19.7162,19.7513,19.7104,19.7221,143488.0
2016-04-22 14:30:00,33.69,33.73,33.67,33.68,70283.0,19.7279,19.7513,19.7162,19.7221,70283.0
2016-04-22 15:00:00,33.68,33.71,33.65,33.7,98618.0,19.7221,19.7396,19.7045,19.7338,98618.0
2016-04-22 15:30:00,33.69,33.71,33.66,33.67,195356.0,19.7279,19.7396,19.7104,19.7162,195356.0
2016-04-25 09:30:00,33.3,33.4,33.24,33.28,441414.0,19.4996,19.5581,19.4644,19.4878,441414.0
2016-04-25 10:00:00,33.28,33.31,33.19,33.2,161419.0,19.4878,19.5054,19.4351,19.441,161419.0
2016-04-25 10:30:00,33.2,33.25,33.17,33.23,102231.0,19.441,19.4703,19.4234,19.4586,102231.0
2016-04-25 11:00:00,33.23,33.38,33.22,33.38,171904.0,19.4586,19.5464,19.4527,19.5464,171904.0
2016-04-25 11:30:00,33.38,33.41,33.3,33.33,115338.0,19.5464,19.564,19.4996,19.5171,115338.0
2016-04-25 12:00:00,33.33,33.36,33.31,33.35,41993.0,19.5171,19.5347,19.5054,19.5288,41993.0
2016-04-25 12:30:00,33.36,33.45,33.33,33.42,73033.0,19.5347,19.5874,19.5171,19.5698,73033.0
2016-04-25 13:00:00,33.43,33.52,33.43,33.48,104218.0,19.5757,19.6284,19.5757,19.605,104218.0
2016-04-25 13:30:00,33.49,33.49,33.44,33.44,79484.0,19.6108,19.6108,19.5815,19.5815,79484.0
2016-04-25 14:00:00,33.44,33.48,33.39,33.43,137805.0,19.5815,19.605,19.5523,19.5757,137805.0
2016-04-25 14:30:00,33.43,33.43,33.4,33.41,215839.0,19.5757,19.5757,19.5581,19.564,215839.0
2016-04-25 15:00:00,33.41,33.42,33.36,33.39,156976.0,19.564,19.5698,19.5347,19.5523,156976.0
2016-04-25 15:30:00,33.38,33.43,33.36,33.4,294412.0,19.5464,19.5757,19.5347,19.5581,294412.0
2016-04-26 09:30:00,34.51,34.54,34.23,34.47,657217.0,20.2081,20.2257,20.0441,20.1847,657217.0
2016-04-26 10:00:00,34.48,34.5,34.31,34.34,464085.0,20.1905,20.2022,20.091,20.1085,464085.0
2016-04-26 10:30:00,34.34,34.43,34.28,34.38,247698.0,20.1085,20.1612,20.0734,20.132,247698.0
2016-04-26 11:00:00,34.38,34.41,34.29,34.3,199015.0,20.132,20.1495,20.0793,20.0851,199015.0
2016-04-26 11:30:00,34.3,34.31,34.22,34.3,226174.0,20.0851,20.091,20.0383,20.0851,226174.0
2016-04-26 12:00:00,34.3,34.38,34.29,34.37,135586.0,20.0851,20.132,20.0793,20.1261,135586.0
2016-04-26 12:30:00,34.37,34.39,34.28,34.29,242147.0,20.1261,20.1378,20.0734,20.0793,242147.0
2016-04-26 13:00:00,34.29,34.33,34.29,34.33,106980.0,20.0793,20.1027,20.0793,20.1027,106980.0
2016-04-26 13:30:00,34.32,34.34,34.26,34.28,162399.0,20.0968,20.1085,20.0617,20.0734,162399.0
2016-04-26 14:00:00,34.29,34.35,34.26,34.27,176357.0,20.0793,20.1144,20.0617,20.0676,176357.0
2016-04-26 14:30:00,34.27,34.34,34.26,34.34,125986.0,20.0676,20.1085,20.0617,20.1085,125986.0
2016-04-26 15:00:00,34.34,34.35,34.25,34.27,172155.0,20.1085,20.1144,20.0558,20.0676,172155.0
2016-04-26 15:30:00,34.29,34.36,34.28,34.34,246806.0,20.0793,20.1203,20.0734,20.1085,246806.0
2016-04-27 09:30:00,33.65,33.97,33.65,33.96,468210.0,19.7045,19.8919,19.7045,19.886,468210.0
2016-04-27 10:00:00,33.97,33.99,33.89,33.93,116051.0,19.8919,19.9036,19.845,19.8685,116051.0
2016-04-27 10:30:00,33.91,33.94,33.79,33.82,115441.0,19.8568,19.8743,19.7865,19.804,115441.0
2016-04-27 11:00:00,33.82,33.98,33.79,33.97,180575.0,19.804,19.8977,19.7865,19.8919,180575.0
2016-04-27 11:30:00,33.97,34.03,33.95,34.01,53623.0,19.8919,19.927,19.8802,19.9153,53623.0
2016-04-27 12:00:00,34.0,34.03,33.95,34.02,51838.0,19.9095,19.927,19.8802,19.9212,51838.0
2016-04-27 12:30:00,34.02,34.03,33.96,33.99,52356.0,19.9212,19.927,19.886,19.9036,52356.0
2016-04-27 13:00:00,33.99,34.04,33.97,34.01,107062.0,19.9036,19.9329,19.8919,19.9153,107062.0
2016-04-27 13:30:00,34.0,34.1,34.0,34.08,110812.0,19.9095,19.968,19.9095,19.9563,110812.0
2016-04-27 14:00:00,34.06,34.19,33.99,34.11,176753.0,19.9446,20.0207,19.9036,19.9739,176753.0
2016-04-27 14:30:00,34.11,34.11,34.04,34.07,134849.0,19.9739,19.9739,19.9329,19.9504,134849.0
2016-04-27 15:00:00,34.08,34.15,34.06,34.12,102043.0,19.9563,19.9973,19.9446,19.9797,102043.0
2016-04-27 15:30:00,34.13,34.16,34.07,34.09,282647.0,19.9856,20.0031,19.9504,19.9622,282647.0
2016-04-28 09:30:00,33.56,33.93,33.53,33.93,266676.0,19.6518,19.8685,19.6342,19.8685,266676.0
2016-04-28 10:00:00,33.93,34.0,33.87,33.92,136440.0,19.8685,19.9095,19.8333,19.8626,136440.0
2016-04-28 10:30:00,33.94,34.1,33.91,34.07,105466.0,19.8743,19.968,19.8568,19.9504,105466.0
2016-04-28 11:00:00,34.08,34.14,34.05,34.1,84641.0,19.9563,19.9914,19.9387,19.968,84641.0
2016-04-28 11:30:00,34.11,34.19,34.05,34.06,80208.0,19.9739,20.0207,19.9387,19.9446,80208.0
2016-04-28 12:00:00,34.06,34.11,34.04,34.09,39561.0,19.9446,19.9739,19.9329,19.9622,39561.0
2016-04-28 12:30:00,34.08,34.13,34.06,34.13,22937.0,19.9563,19.9856,19.9446,19.9856,22937.0
2016-04-28 13:00:00,34.13,34.14,34.04,34.08,47532.0,19.9856,19.9914,19.9329,19.9563,47532.0
2016-04-28 13:30:00,34.09,34.11,34.04,34.06,85450.0,19.9622,19.9739,19.9329,19.9446,85450.0
2016-04-28 14:00:00,34.07,34.1,34.02,34.04,63499.0,19.9504,19.968,19.9212,19.9329,63499.0
2016-04-28 14:30:00,34.04,34.05,33.96,33.97,56015.0,19.9329,19.9387,19.886,19.8919,56015.0
2016-04-28 15:00:00,33.97,33.97,33.7,33.7,176022.0,19.8919,19.8919,19.7338,19.7338,176022.0
2016-04-28 15:30:00,33.71,33.85,33.71,33.81,246101.0,19.7396,19.8216,19.7396,19.7982,246101.0
2016-04-29 09:30:00,33.43,33.54,33.39,33.43,287579.0,19.5757,19.6401,19.5523,19.5757,287579.0
2016-04-29 10:00:00,33.42,33.47,33.36,33.43,223968.0,19.5698,19.5991,19.5347,19.5757,223968.0
2016-04-29 10:30:00,33.43,33.51,33.37,33.44,168027.0,19.5757,19.6225,19.5405,19.5815,168027.0
2016-04-29 11:00:00,33.45,33.6,33.35,33.39,317004.0,19.5874,19.6752,19.5288,19.5523,317004.0
2016-04-29 11:30:00,33.39,33.4,33.22,33.34,272116.0,19.5523,19.5581,19.4527,19.523,272116.0
2016-04-29 12:00:00,33.34,33.36,33.25,33.36,121756.0,19.523,19.5347,19.4703,19.5347,121756.0
2016-04-29 12:30:00,33.35,33.4,33.33,33.34,64002.0,19.5288,19.5581,19.5171,19.523,64002.0
2016-04-29 13:00:00,33.35,33.42,33.34,33.38,77740.0,19.5288,19.5698,19.523,19.5464,77740.0
2016-04-29 13:30:00,33.38,33.38,33.25,33.26,99164.0,19.5464,19.5464,19.4703,19.4761,99164.0
2016-04-29 14:00:00,33.26,33.29,33.19,33.28,113880.0,19.4761,19.4937,19.4351,19.4878,113880.0
2016-04-29 14:30:00,33.27,33.27,33.18,33.19,83396.0,19.482,19.482,19.4293,19.4351,83396.0
2016-04-29 15:00:00,33.19,33.31,33.19,33.27,124714.0,19.4351,19.5054,19.4351,19.482,124714.0
2016-04-29 15:30:00,33.27,33.39,33.27,33.33,310993.0,19.482,19.5523,19.482,19.5171,310993.0
2016-05-02 09:30:00,33.5,33.5,33.07,33.18,191854.0,19.6167,19.6167,19.3649,19.4293,191854.0
2016-05-02 10:00:00,33.17,33.34,33.16,33.31,115270.0,19.4234,19.523,19.4176,19.5054,115270.0
2016-05-02 10:30:00,33.3,33.32,33.25,33.28,90508.0,19.4996,19.5113,19.4703,19.4878,90508.0
2016-05-02 11:00:00,33.28,33.38,33.26,33.3,90378.0,19.4878,19.5464,19.4761,19.4996,90378.0
2016-05-02 11:30:00,33.3,33.33,33.2,33.21,64906.0,19.4996,19.5171,19.441,19.4469,64906.0
2016-05-02 12:00:00,33.21,33.23,33.15,33.17,55136.0,19.4469,19.4586,19.4117,19.4234,55136.0
2016-05-02 12:30:00,33.16,33.23,33.16,33.22,48264.0,19.4176,19.4586,19.4176,19.4527,48264.0
2016-05-02 13:00:00,33.22,33.27,33.22,33.27,96081.0,19.4527,19.482,19.4527,19.482,96081.0
2016-05-02 13:30:00,33.27,33.28,33.22,33.23,64481.0,19.482,19.4878,19.4527,19.4586,64481.0
2016-05-02 14:00:00,33.23,33.32,33.22,33.25,99269.0,19.4586,19.5113,19.4527,19.4703,99269.0
2016-05-02 14:30:00,33.25,33.27,33.22,33.24,61752.0,19.4703,19.482,19.4527,19.4644,61752.0
2016-05-02 15:00:00,33.23,33.27,33.23,33.26,65160.0,19.4586,19.482,19.4586,19.4761,65160.0
2016-05-02 15:30:00,33.26,33.27,33.22,33.25,179248.0,19.4761,19.482,19.4527,19.4703,179248.0
2016-05-03 09:30:00,32.88,32.91,32.65,32.71,294974.0,19.2536,19.2712,19.1189,19.1541,294974.0
2016-05-03 10:00:00,32.71,32.71,32.47,32.64,191065.0,19.1541,19.1541,19.0135,19.1131,191065.0
2016-05-03 10:30:00,32.63,32.64,32.53,32.6,147091.0,19.1072,19.1131,19.0487,19.0897,147091.0
2016-05-03 11:00:00,32.6,32.62,32.54,32.56,154224.0,19.0897,19.1014,19.0545,19.0662,154224.0
2016-05-03 11:30:00,32.56,32.63,32.5,32.59,162364.0,19.0662,19.1072,19.0311,19.0838,162364.0
2016-05-03 12:00:00,32.58,32.6,32.52,32.52,49711.0,19.0779,19.0897,19.0428,19.0428,49711.0
2016-05-03 12:30:00,32.53,32.62,32.53,32.62,58864.0,19.0487,19.1014,19.0487,19.1014,58864.0
2016-05-03 13:00:00,32.63,32.69,32.61,32.69,73558.0,19.1072,19.1424,19.0955,19.1424,73558.0
2016-05-03 13:30:00,32.69,32.74,32.66,32.66,77424.0,19.1424,19.1716,19.1248,19.1248,77424.0
2016-05-03 14:00:00,32.67,32.7,32.64,32.65,53733.0,19.1306,19.1482,19.1131,19.1189,53733.0
2016-05-03 14:30:00,32.67,32.72,32.63,32.67,51027.0,19.1306,19.1599,19.1072,19.1306,51027.0
2016-05-03 15:00:00,32.67,32.69,32.59,32.63,92984.0,19.1306,19.1424,19.0838,19.1072,92984.0
2016-05-03 15:30:00,32.62,32.63,32.56,32.6,319306.0,19.1014,19.1072,19.0662,19.0897,319306.0
2016-05-04 09:30:00,31.97,32.17,31.91,32.09,581410.0,18.7207,18.8379,18.6856,18.791,581410.0
2016-05-04 10:00:00,32.09,32.14,31.97,32.03,159726.0,18.791,18.8203,18.7207,18.7559,159726.0
2016-05-04 10:30:00,32.02,32.02,31.79,31.82,214206.0,18.75,18.75,18.6153,18.6329,214206.0
2016-05-04 11:00:00,31.82,31.88,31.76,31.8,219074.0,18.6329,18.668,18.5978,18.6212,219074.0
2016-05-04 11:30:00,31.8,31.88,31.77,31.87,256252.0,18.6212,18.668,18.6036,18.6622,256252.0
2016-05-04 12:00:00,31.87,31.94,31.86,31.91,97624.0,18.6622,18.7032,18.6563,18.6856,97624.0
2016-05-04 12:30:00,31.9,31.92,31.82,31.84,116662.0,18.6798,18.6915,18.6329,18.6446,116662.0
2016-05-04 13:00:00,31.83,31.89,31.82,31.88,61956.0,18.6388,18.6739,18.6329,18.668,61956.0
2016-05-04 13:30:00,31.9,31.91,31.82,31.85,77332.0,18.6798,18.6856,18.6329,18.6505,77332.0
2016-05-04 14:00:00,31.84,31.92,31.81,31.92,88104.0,18.6446,18.6915,18.627,18.6915,88104.0
2016-05-04 14:30:00,31.92,31.92,31.87,31.89,115625.0,18.6915,18.6915,18.6622,18.6739,115625.0
2016-05-04 15:00:00,31.88,31.89,31.81,31.82,138236.0,18.668,18.6739,18.627,18.6329,138236.0
2016-05-04 15:30:00,31.82,31.91,31.82,31.87,399934.0,18.6329,18.6856,18.6329,18.6622,399934.0
2016-05-05 09:30:00,31.73,31.89,31.7,31.85,332177.0,18.5802,18.6739,18.5626,18.6505,332177.0
2016-05-05 10:00:00,31.85,31.96,31.78,31.79,231308.0,18.6505,18.7149,18.6095,18.6153,231308.0
2016-05-05 10:30:00,31.78,31.87,31.74,31.85,184161.0,18.6095,18.6622,18.5861,18.6505,184161.0
2016-05-05 11:00:00,31.85,31.86,31.73,31.74,215300.0,18.6505,18.6563,18.5802,18.5861,215300.0
2016-05-05 11:30:00,31.73,31.83,31.73,31.77,80434.0,18.5802,18.6388,18.5802,18.6036,80434.0
2016-05-05 12:00:00,31.76,31.81,31.74,31.74,106151.0,18.5978,18.627,18.5861,18.5861,106151.0
2016-05-05 12:30:00,31.75,31.79,31.73,31.78,59362.0,18.5919,18.6153,18.5802,18.6095,59362.0
2016-05-05 13:00:00,31.77,31.78,31.66,31.67,129192.0,18.6036,18.6095,18.5392,18.5451,129192.0
2016-05-05 13:30:00,31.67,31.7,31.65,31.67,65964.0,18.5451,18.5626,18.5334,18.5451,65964.0
2016-05-05 14:00:00,31.67,31.74,31.65,31.7,150128.0,18.5451,18.5861,18.5334,18.5626,150128.0
2016-05-05 14:30:00,31.69,31.75,31.67,31.69,79770.0,18.5568,18.5919,18.5451,18.5568,79770.0
2016-05-05 15:00:00,31.69,31.73,31.64,31.71,68619.0,18.5568,18.5802,18.5275,18.5685,68619.0
2016-05-05 15:30:00,31.72,31.75,31.68,31.7,210437.0,18.5743,18.5919,18.5509,18.5626,210437.0
2016-05-06 09:30:00,31.13,31.41,31.11,31.32,813820.0,18.2289,18.3928,18.2171,18.3401,813820.0
2016-05-06 10:00:00,31.32,31.57,31.32,31.44,385075.0,18.3401,18.4865,18.3401,18.4104,385075.0
2016-05-06 10:30:00,31.43,31.48,31.19,31.24,380432.0,18.4045,18.4338,18.264,18.2933,380432.0
2016-05-06 11:00:00,31.24,31.44,31.24,31.41,243732.0,18.2933,18.4104,18.2933,18.3928,243732.0
2016-05-06 11:30:00,31.41,31.49,31.39,31.43,186306.0,18.3928,18.4397,18.3811,18.4045,186306.0
2016-05-06 12:00:00,31.43,31.51,31.42,31.48,182767.0,18.4045,18.4514,18.3987,18.4338,182767.0
2016-05-06 12:30:00,31.48,31.52,31.45,31.51,62957.0,18.4338,18.4572,18.4162,18.4514,62957.0
2016-05-06 13:00:00,31.51,31.57,31.5,31.54,92290.0,18.4514,18.4865,18.4455,18.4689,92290.0
2016-05-06 13:30:00,31.55,31.62,31.51,31.62,117588.0,18.4748,18.5158,18.4514,18.5158,117588.0
2016-05-06 14:00:00,31.62,31.65,31.54,31.61,261059.0,18.5158,18.5334,18.4689,18.5099,261059.0
2016-05-06 14:30:00,31.62,31.63,31.57,31.58,92583.0,18.5158,18.5216,18.4865,18.4924,92583.0
2016-05-06 15:00:00,31.57,31.62,31.56,31.58,105040.0,18.4865,18.5158,18.4807,18.4924,105040.0
2016-05-06 15:30:00,31.58,31.58,31.52,31.53,540708.0,18.4924,18.4924,18.4572,18.4631,540708.0
2016-05-09 09:30:00,31.44,31.53,31.28,31.38,262543.0,18.4104,18.4631,18.3167,18.3753,262543.0
2016-05-09 10:00:00,31.39,31.44,31.19,31.2,182632.0,18.3811,18.4104,18.264,18.2699,182632.0
2016-05-09 10:30:00,31.19,31.22,31.14,31.18,146532.0,18.264,18.2816,18.2347,18.2581,146532.0
2016-05-09 11:00:00,31.18,31.24,31.08,31.18,235513.0,18.2581,18.2933,18.1996,18.2581,235513.0
2016-05-09 11:30:00,31.19,31.37,31.16,31.35,314195.0,18.264,18.3694,18.2464,18.3577,314195.0
2016-05-09 12:00:00,31.35,31.37,31.28,31.34,108880.0,18.3577,18.3694,18.3167,18.3518,108880.0
2016-05-09 12:30:00,31.34,31.35,31.29,31.34,79184.0,18.3518,18.3577,18.3226,18.3518,79184.0
2016-05-09 13:00:00,31.34,31.37,31.31,31.32,94333.0,18.3518,18.3694,18.3343,18.3401,94333.0
2016-05-09 13:30:00,31.32,31.35,31.3,31.33,104576.0,18.3401,18.3577,18.3284,18.346,104576.0
2016-05-09 14:00:00,31.33,31.38,31.29,31.35,174673.0,18.346,18.3753,18.3226,18.3577,174673.0
2016-05-09 14:30:00,31.36,31.42,31.35,31.39,135092.0,18.3635,18.3987,18.3577,18.3811,135092.0
2016-05-09 15:00:00,31.39,31.39,31.34,31.35,82097.0,18.3811,18.3811,18.3518,18.3577,82097.0
2016-05-09 15:30:00,31.35,31.35,31.22,31.22,333826.0,18.3577,18.3577,18.2816,18.2816,333826.0
2016-05-10 09:30:00,31.35,31.58,31.32,31.5,391583.0,18.3577,18.4924,18.3401,18.4455,391583.0
2016-05-10 10:00:00,31.5,31.51,31.37,31.44,178440.0,18.4455,18.4514,18.3694,18.4104,178440.0
2016-05-10 10:30:00,31.45,31.59,31.43,31.52,113071.0,18.4162,18.4982,18.4045,18.4572,113071.0
2016-05-10 11:00:00,31.52,31.57,31.43,31.45,157054.0,18.4572,18.4865,18.4045,18.4162,157054.0
2016-05-10 11:30:00,31.45,31.59,31.45,31.56,78955.0,18.4162,18.4982,18.4162,18.4807,78955.0
2016-05-10 12:00:00,31.56,31.63,31.56,31.6,82995.0,18.4807,18.5216,18.4807,18.5041,82995.0
2016-05-10 12:30:00,31.6,31.61,31.49,31.5,145682.0,18.5041,18.5099,18.4397,18.4455,145682.0
2016-05-10 13:00:00,31.5,31.52,31.43,31.48,120667.0,18.4455,18.4572,18.4045,18.4338,120667.0
2016-05-10 13:30:00,31.49,31.57,31.46,31.56,131387.0,18.4397,18.4865,18.4221,18.4807,131387.0
2016-05-10 14:00:00,31.56,31.6,31.53,31.6,91266.0,18.4807,18.5041,18.4631,18.5041,91266.0
2016-05-10 14:30:00,31.59,31.6,31.54,31.55,48788.0,18.4982,18.5041,18.4689,18.4748,48788.0
2016-05-10 15:00:00,31.55,31.58,31.54,31.55,76067.0,18.4748,18.4924,18.4689,18.4748,76067.0
2016-05-10 15:30:00,31.56,31.58,31.54,31.56,177683.0,18.4807,18.4924,18.4689,18.4807,177683.0
2016-05-11 09:30:00,31.17,31.3,31.16,31.18,419611.0,18.2523,18.3284,18.2464,18.2581,419611.0
2016-05-11 10:00:00,31.18,31.23,31.07,31.2,246625.0,18.2581,18.2874,18.1937,18.2699,246625.0
2016-05-11 10:30:00,31.21,31.41,31.21,31.36,235928.0,18.2757,18.3928,18.2757,18.3635,235928.0
2016-05-11 11:00:00,31.35,31.48,31.25,31.46,194418.0,18.3577,18.4338,18.2991,18.4221,194418.0
2016-05-11 11:30:00,31.46,31.55,31.44,31.53,267381.0,18.4221,18.4748,18.4104,18.4631,267381.0
2016-05-11 12:00:00,31.53,31.56,31.51,31.55,92165.0,18.4631,18.4807,18.4514,18.4748,92165.0
2016-05-11 12:30:00,31.54,31.56,31.5,31.51,58601.0,18.4689,18.4807,18.4455,18.4514,58601.0
2016-05-11 13:00:00,31.51,31.55,31.48,31.49,66332.0,18.4514,18.4748,18.4338,18.4397,66332.0
2016-05-11 13:30:00,31.5,31.51,31.43,31.44,75053.0,18.4455,18.4514,18.4045,18.4104,75053.0
2016-05-11 14:00:00,31.45,31.45,31.36,31.38,165549.0,18.4162,18.4162,18.3635,18.3753,165549.0
2016-05-11 14:30:00,31.38,31.4,31.33,31.35,77307.0,18.3753,18.387,18.346,18.3577,77307.0
2016-05-11 15:00:00,31.35,31.37,31.3,31.33,89291.0,18.3577,18.3694,18.3284,18.346,89291.0
2016-05-11 15:30:00,31.34,31.35,31.26,31.27,311570.0,18.3518,18.3577,18.305,18.3108,311570.0
2016-05-12 09:30:00,31.39,31.52,31.1,31.11,364421.0,18.3811,18.4572,18.2113,18.2171,364421.0
2016-05-12 10:00:00,31.11,31.21,31.05,31.11,269859.0,18.2171,18.2757,18.182,18.2171,269859.0
2016-05-12 10:30:00,31.11,31.16,30.98,31.01,227939.0,18.2171,18.2464,18.141,18.1586,227939.0
2016-05-12 11:00:00,31.01,31.01,30.88,30.94,280148.0,18.1586,18.1586,18.0825,18.1176,280148.0
2016-05-12 11:30:00,30.95,31.01,30.9,30.9,157679.0,18.1235,18.1586,18.0942,18.0942,157679.0
2016-05-12 12:00:00,30.9,31.0,30.89,30.98,144132.0,18.0942,18.1527,18.0883,18.141,144132.0
2016-05-12 12:30:00,30.98,31.07,30.93,31.07,118110.0,18.141,18.1937,18.1117,18.1937,118110.0
2016-05-12 13:00:00,31.08,31.08,31.0,31.05,73011.0,18.1996,18.1996,18.1527,18.182,73011.0
2016-05-12 13:30:00,31.05,31.08,30.99,31.07,91154.0,18.182,18.1996,18.1469,18.1937,91154.0
2016-05-12 14:00:00,31.07,31.15,31.04,31.13,128099.0,18.1937,18.2406,18.1762,18.2289,128099.0
2016-05-12 14:30:00,31.12,31.17,31.07,31.13,74726.0,18.223,18.2523,18.1937,18.2289,74726.0
2016-05-12 15:00:00,31.14,31.16,31.09,31.1,109042.0,18.2347,18.2464,18.2054,18.2113,109042.0
2016-05-12 15:30:00,31.1,31.1,30.99,31.0,201250.0,18.2113,18.2113,18.1469,18.1527,201250.0
2016-05-13 09:30:00,31.05,31.24,31.02,31.09,496380.0,18.182,18.2933,18.1644,18.2054,496380.0
2016-05-13 10:00:00,31.09,31.18,30.99,31.04,495173.0,18.2054,18.2581,18.1469,18.1762,495173.0
2016-05-13 10:30:00,31.03,31.06,30.9,31.03,447183.0,18.1703,18.1879,18.0942,18.1703,447183.0
2016-05-13 11:00:00,31.03,31.13,30.99,31.13,235280.0,18.1703,18.2289,18.1469,18.2289,235280.0
2016-05-13 11:30:00,31.11,31.12,31.02,31.07,106351.0,18.2171,18.223,18.1644,18.1937,106351.0
2016-05-13 12:00:00,31.06,31.08,31.01,31.02,120954.0,18.1879,18.1996,18.1586,18.1644,120954.0
2016-05-13 12:30:00,31.02,31.04,30.92,30.93,99089.0,18.1644,18.1762,18.1059,18.1117,99089.0
2016-05-13 13:00:00,30.93,30.97,30.9,30.9,140460.0,18.1117,18.1352,18.0942,18.0942,140460.0
2016-05-13 13:30:00,30.9,30.92,30.83,30.89,158673.0,18.0942,18.1059,18.0532,18.0883,158673.0
2016-05-13 14:00:00,30.88,30.94,30.8,30.83,167384.0,18.0825,18.1176,18.0356,18.0532,167384.0
2016-05-13 14:30:00,30.83,30.85,30.78,30.83,113474.0,18.0532,18.0649,18.0239,18.0532,113474.0
2016-05-13 15:00:00,30.82,30.88,30.81,30.85,122326.0,18.0473,18.0825,18.0415,18.0649,122326.0
2016-05-13 15:30:00,30.85,30.88,30.8,30.8,348665.0,18.0649,18.0825,18.0356,18.0356,348665.0
2016-05-16 09:30:00,31.0,31.16,31.0,31.02,418973.0,18.1527,18.2464,18.1527,18.1644,418973.0
2016-05-16 10:00:00,31.02,31.12,31.01,31.1,158015.0,18.1644,18.223,18.1586,18.2113,158015.0
2016-05-16 10:30:00,31.1,31.11,31.03,31.11,155820.0,18.2113,18.2171,18.1703,18.2171,155820.0
2016-05-16 11:00:00,31.11,31.12,31.01,31.03,282612.0,18.2171,18.223,18.1586,18.1703,282612.0
2016-05-16 11:30:00,31.03,31.11,31.02,31.11,71125.0,18.1703,18.2171,18.1644,18.2171,71125.0
2016-05-16 12:00:00,31.12,31.14,31.08,31.09,72834.0,18.223,18.2347,18.1996,18.2054,72834.0
2016-05-16 12:30:00,31.08,31.1,31.02,31.08,78215.0,18.1996,18.2113,18.1644,18.1996,78215.0
2016-05-16 13:00:00,31.09,31.18,31.07,31.17,274545.0,18.2054,18.2581,18.1937,18.2523,274545.0
2016-05-16 13:30:00,31.17,31.17,31.1,31.12,69027.0,18.2523,18.2523,18.2113,18.223,69027.0
2016-05-16 14:00:00,31.12,31.24,31.11,31.22,96400.0,18.223,18.2933,18.2171,18.2816,96400.0
2016-05-16 14:30:00,31.23,31.24,31.21,31.22,97183.0,18.2874,18.2933,18.2757,18.2816,97183.0
2016-05-16 15:00:00,31.23,31.25,31.2,31.21,60465.0,18.2874,18.2991,18.2699,18.2757,60465.0
2016-05-16 15:30:00,31.21,31.21,31.15,31.19,201747.0,18.2757,18.2757,18.2406,18.264,201747.0
2016-05-17 09:30:00,31.46,31.48,31.25,31.45,419241.0,18.4221,18.4338,18.2991,18.4162,419241.0
2016-05-17 10:00:00,31.44,31.52,31.37,31.46,196656.0,18.4104,18.4572,18.3694,18.4221,196656.0
2016-05-17 10:30:00,31.46,31.69,31.4,31.64,201114.0,18.4221,18.5568,18.387,18.5275,201114.0
2016-05-17 11:00:00,31.64,31.64,31.48,31.49,320077.0,18.5275,18.5275,18.4338,18.4397,320077.0
2016-05-17 11:30:00,31.49,31.6,31.49,31.57,152255.0,18.4397,18.5041,18.4397,18.4865,152255.0
2016-05-17 12:00:00,31.56,31.58,31.46,31.48,138773.0,18.4807,18.4924,18.4221,18.4338,138773.0
2016-05-17 12:30:00,31.48,31.48,31.43,31.46,203723.0,18.4338,18.4338,18.4045,18.4221,203723.0
2016-05-17 13:00:00,31.45,31.49,31.44,31.45,74089.0,18.4162,18.4397,18.4104,18.4162,74089.0
2016-05-17 13:30:00,31.45,31.47,31.39,31.4,136371.0,18.4162,18.428,18.3811,18.387,136371.0
2016-05-17 14:00:00,31.4,31.43,31.32,31.36,150659.0,18.387,18.4045,18.3401,18.3635,150659.0
2016-05-17 14:30:00,31.36,31.4,31.33,31.39,195304.0,18.3635,18.387,18.346,18.3811,195304.0
2016-05-17 15:00:00,31.39,31.42,31.32,31.36,155360.0,18.3811,18.3987,18.3401,18.3635,155360.0
2016-05-17 15:30:00,31.36,31.47,31.35,31.41,478825.0,18.3635,18.428,18.3577,18.3928,478825.0
2016-05-18 09:30:00,31.07,31.23,31.01,31.23,470790.0,18.483,18.5782,18.4473,18.5782,470790.0
2016-05-18 10:00:00,31.23,31.42,31.19,31.4,190841.0,18.5782,18.6912,18.5544,18.6793,190841.0
2016-05-18 10:30:00,31.39,31.42,31.29,31.29,137529.0,18.6733,18.6912,18.6138,18.6138,137529.0
2016-05-18 11:00:00,31.29,31.45,31.28,31.41,116053.0,18.6138,18.709,18.6079,18.6852,116053.0
2016-05-18 11:30:00,31.41,31.49,31.39,31.4,123691.0,18.6852,18.7328,18.6733,18.6793,123691.0
2016-05-18 12:00:00,31.4,31.44,31.38,31.39,62357.0,18.6793,18.7031,18.6674,18.6733,62357.0
2016-05-18 12:30:00,31.38,31.45,31.36,31.43,87323.0,18.6674,18.709,18.6555,18.6971,87323.0
2016-05-18 13:00:00,31.44,31.45,31.4,31.43,54573.0,18.7031,18.709,18.6793,18.6971,54573.0
2016-05-18 13:30:00,31.43,31.5,31.41,31.41,124910.0,18.6971,18.7388,18.6852,18.6852,124910.0
2016-05-18 14:00:00,31.41,31.42,31.18,31.2,259666.0,18.6852,18.6912,18.5484,18.5603,259666.0
2016-05-18 14:30:00,31.19,31.4,31.16,31.36,176333.0,18.5544,18.6793,18.5365,18.6555,176333.0
2016-05-18 15:00:00,31.37,31.44,31.31,31.31,124134.0,18.6614,18.7031,18.6257,18.6257,124134.0
2016-05-18 15:30:00,31.32,31.44,31.28,31.44,317700.0,18.6317,18.7031,18.6079,18.7031,317700.0
2016-05-19 09:30:00,31.85,31.86,31.46,31.46,683183.0,18.947,18.9529,18.715,18.715,683183.0
2016-05-19 10:00:00,31.46,31.47,31.28,31.36,252876.0,18.715,18.7209,18.6079,18.6555,252876.0
2016-05-19 10:30:00,31.37,31.52,31.27,31.27,153919.0,18.6614,18.7507,18.602,18.602,153919.0
2016-05-19 11:00:00,31.28,31.35,31.23,31.28,246127.0,18.6079,18.6495,18.5782,18.6079,246127.0
2016-05-19 11:30:00,31.26,31.29,31.17,31.28,244570.0,18.596,18.6138,18.5425,18.6079,244570.0
2016-05-19 12:00:00,31.28,31.31,31.24,31.26,89133.0,18.6079,18.6257,18.5841,18.596,89133.0
2016-05-19 12:30:00,31.26,31.28,31.2,31.21,62673.0,18.596,18.6079,18.5603,18.5663,62673.0
2016-05-19 13:00:00,31.2,31.3,31.2,31.28,99056.0,18.5603,18.6198,18.5603,18.6079,99056.0
2016-05-19 13:30:00,31.28,31.34,31.26,31.31,157055.0,18.6079,18.6436,18.596,18.6257,157055.0
2016-05-19 14:00:00,31.31,31.43,31.3,31.4,129266.0,18.6257,18.6971,18.6198,18.6793,129266.0
2016-05-19 14:30:00,31.41,31.41,31.29,31.31,98051.0,18.6852,18.6852,18.6138,18.6257,98051.0
2016-05-19 15:00:00,31.32,31.4,31.32,31.35,107813.0,18.6317,18.6793,18.6317,18.6495,107813.0
2016-05-19 15:30:00,31.35,31.4,31.33,31.37,252293.0,18.6495,18.6793,18.6376,18.6614,252293.0
2016-05-20 09:30:00,31.13,31.38,31.12,31.24,575527.0,18.5187,18.6674,18.5127,18.5841,575527.0
2016-05-20 10:00:00,31.24,31.25,31.09,31.13,275441.0,18.5841,18.5901,18.4949,18.5187,275441.0
2016-05-20 10:30:00,31.12,31.16,31.07,31.08,210300.0,18.5127,18.5365,18.483,18.4889,210300.0
2016-05-20 11:00:00,31.08,31.24,31.07,31.18,244219.0,18.4889,18.5841,18.483,18.5484,244219.0
2016-05-20 11:30:00,31.18,31.22,31.15,31.16,165950.0,18.5484,18.5722,18.5306,18.5365,165950.0
2016-05-20 12:00:00,31.16,31.16,31.08,31.09,170323.0,18.5365,18.5365,18.4889,18.4949,170323.0
2016-05-20 12:30:00,31.1,31.18,31.09,31.15,94262.0,18.5008,18.5484,18.4949,18.5306,94262.0
2016-05-20 13:00:00,31.14,31.15,31.06,31.09,132964.0,18.5246,18.5306,18.477,18.4949,132964.0
2016-05-20 13:30:00,31.09,31.12,31.05,31.11,183846.0,18.4949,18.5127,18.4711,18.5068,183846.0
2016-05-20 14:00:00,31.11,31.15,31.1,31.15,113656.0,18.5068,18.5306,18.5008,18.5306,113656.0
2016-05-20 14:30:00,31.15,31.15,31.09,31.11,160975.0,18.5306,18.5306,18.4949,18.5068,160975.0
2016-05-20 15:00:00,31.12,31.12,31.07,31.09,185882.0,18.5127,18.5127,18.483,18.4949,185882.0
2016-05-20 15:30:00,31.09,31.11,31.05,31.11,461211.0,18.4949,18.5068,18.4711,18.5068,461211.0
2016-05-23 09:30:00,31.08,31.13,31.0,31.02,227208.0,18.4889,18.5187,18.4413,18.4532,227208.0
2016-05-23 10:00:00,31.03,31.2,31.02,31.14,168730.0,18.4592,18.5603,18.4532,18.5246,168730.0
2016-05-23 10:30:00,31.14,31.14,31.02,31.03,124365.0,18.5246,18.5246,18.4532,18.4592,124365.0
2016-05-23 11:00:00,31.03,31.16,31.03,31.1,170015.0,18.4592,18.5365,18.4592,18.5008,170015.0
2016-05-23 11:30:00,31.11,31.13,30.99,30.99,217921.0,18.5068,18.5187,18.4354,18.4354,217921.0
2016-05-23 12:00:00,30.99,31.03,30.97,31.01,67912.0,18.4354,18.4592,18.4235,18.4473,67912.0
2016-05-23 12:30:00,31.02,31.08,30.99,31.08,59771.0,18.4532,18.4889,18.4354,18.4889,59771.0
2016-05-23 13:00:00,31.08,31.1,31.06,31.08,43538.0,18.4889,18.5008,18.477,18.4889,43538.0
2016-05-23 13:30:00,31.08,31.1,31.06,31.08,54726.0,18.4889,18.5008,18.477,18.4889,54726.0
2016-05-23 14:00:00,31.08,31.08,31.03,31.07,46460.0,18.4889,18.4889,18.4592,18.483,46460.0
2016-05-23 14:30:00,31.08,31.09,31.04,31.06,67470.0,18.4889,18.4949,18.4651,18.477,67470.0
2016-05-23 15:00:00,31.05,31.07,31.02,31.02,127694.0,18.4711,18.483,18.4532,18.4532,127694.0
2016-05-23 15:30:00,31.02,31.04,30.96,30.98,363775.0,18.4532,18.4651,18.4175,18.4294,363775.0
2016-05-24 09:30:00,31.84,31.87,31.73,31.82,730889.0,18.941,18.9589,18.8756,18.9291,730889.0
2016-05-24 10:00:00,31.83,31.99,31.83,31.92,421443.0,18.9351,19.0303,18.9351,18.9886,421443.0
2016-05-24 10:30:00,31.93,31.95,31.83,31.91,245093.0,18.9946,19.0065,18.9351,18.9827,245093.0
2016-05-24 11:00:00,31.92,31.96,31.86,31.88,351914.0,18.9886,19.0124,18.9529,18.9648,351914.0
2016-05-24 11:30:00,31.87,31.88,31.72,31.75,289900.0,18.9589,18.9648,18.8696,18.8875,289900.0
2016-05-24 12:00:00,31.76,31.77,31.72,31.72,113108.0,18.8934,18.8994,18.8696,18.8696,113108.0
2016-05-24 12:30:00,31.73,31.85,31.72,31.84,151502.0,18.8756,18.947,18.8696,18.941,151502.0
2016-05-24 13:00:00,31.85,31.88,31.78,31.8,156492.0,18.947,18.9648,18.9053,18.9172,156492.0
2016-05-24 13:30:00,31.8,31.84,31.74,31.75,157602.0,18.9172,18.941,18.8815,18.8875,157602.0
2016-05-24 14:00:00,31.76,31.8,31.74,31.77,75274.0,18.8934,18.9172,18.8815,18.8994,75274.0
2016-05-24 14:30:00,31.77,31.84,31.76,31.83,84591.0,18.8994,18.941,18.8934,18.9351,84591.0
2016-05-24 15:00:00,31.83,31.92,31.83,31.88,204191.0,18.9351,18.9886,18.9351,18.9648,204191.0
2016-05-24 15:30:00,31.89,31.92,31.84,31.9,360146.0,18.9708,18.9886,18.941,18.9767,360146.0
2016-05-25 09:30:00,32.77,32.94,32.73,32.92,441054.0,19.4943,19.5954,19.4705,19.5835,441054.0
2016-05-25 10:00:00,32.92,33.01,32.92,32.97,344666.0,19.5835,19.637,19.5835,19.6132,344666.0
2016-05-25 10:30:00,32.96,33.02,32.94,33.01,336900.0,19.6073,19.643,19.5954,19.637,336900.0
2016-05-25 11:00:00,33.0,33.04,32.89,32.93,268451.0,19.6311,19.6549,19.5657,19.5895,268451.0
2016-05-25 11:30:00,32.93,32.93,32.8,32.81,193097.0,19.5895,19.5895,19.5121,19.5181,193097.0
2016-05-25 12:00:00,32.81,32.84,32.76,32.76,144605.0,19.5181,19.5359,19.4883,19.4883,144605.0
2016-05-25 12:30:00,32.77,32.82,32.76,32.78,124832.0,19.4943,19.524,19.4883,19.5002,124832.0
2016-05-25 13:00:00,32.78,32.84,32.74,32.79,178949.0,19.5002,19.5359,19.4764,19.5062,178949.0
2016-05-25 13:30:00,32.79,32.83,32.77,32.81,80207.0,19.5062,19.53,19.4943,19.5181,80207.0
2016-05-25 14:00:00,32.82,32.83,32.77,32.8,49041.0,19.524,19.53,19.4943,19.5121,49041.0
2016-05-25 14:30:00,32.8,32.84,32.76,32.8,125537.0,19.5121,19.5359,19.4883,19.5121,125537.0
2016-05-25 15:00:00,32.8,32.86,32.76,32.86,76564.0,19.5121,19.5478,19.4883,19.5478,76564.0
2016-05-25 15:30:00,32.84,32.84,32.77,32.82,377692.0,19.5359,19.5359,19.4943,19.524,377692.0
2016-05-26 09:30:00,32.63,32.69,32.46,32.5,333488.0,19.411,19.4467,19.3099,19.3337,333488.0
2016-05-26 10:00:00,32.51,32.66,32.51,32.61,154840.0,19.3396,19.4288,19.3396,19.3991,154840.0
2016-05-26 10:30:00,32.62,32.68,32.58,32.6,164532.0,19.405,19.4407,19.3812,19.3931,164532.0
2016-05-26 11:00:00,32.6,32.75,32.59,32.74,205568.0,19.3931,19.4824,19.3872,19.4764,205568.0
2016-05-26 11:30:00,32.74,32.8,32.69,32.7,227157.0,19.4764,19.5121,19.4467,19.4526,227157.0
2016-05-26 12:00:00,32.69,32.7,32.62,32.66,104863.0,19.4467,19.4526,19.405,19.4288,104863.0
2016-05-26 12:30:00,32.65,32.72,32.64,32.71,91376.0,19.4229,19.4645,19.4169,19.4586,91376.0
2016-05-26 13:00:00,32.7,32.76,32.69,32.7,76779.0,19.4526,19.4883,19.4467,19.4526,76779.0
2016-05-26 13:30:00,32.7,32.71,32.62,32.62,60590.0,19.4526,19.4586,19.405,19.405,60590.0
2016-05-26 14:00:00,32.63,32.66,32.59,32.61,84280.0,19.411,19.4288,19.3872,19.3991,84280.0
2016-05-26 14:30:00,32.6,32.65,32.6,32.64,60353.0,19.3931,19.4229,19.3931,19.4169,60353.0
2016-05-26 15:00:00,32.64,32.66,32.6,32.6,72581.0,19.4169,19.4288,19.3931,19.3931,72581.0
2016-05-26 15:30:00,32.6,32.63,32.59,32.6,157329.0,19.3931,19.411,19.3872,19.3931,157329.0
2016-05-27 09:30:00,32.78,32.82,32.72,32.8,246892.0,19.5002,19.524,19.4645,19.5121,246892.0
2016-05-27 10:00:00,32.79,32.94,32.78,32.91,132513.0,19.5062,19.5954,19.5002,19.5776,132513.0
2016-05-27 10:30:00,32.9,32.92,32.77,32.79,96910.0,19.5716,19.5835,19.4943,19.5062,96910.0
2016-05-27 11:00:00,32.79,32.87,32.71,32.8,161552.0,19.5062,19.5538,19.4586,19.5121,161552.0
2016-05-27 11:30:00,32.8,32.84,32.78,32.78,76605.0,19.5121,19.5359,19.5002,19.5002,76605.0
2016-05-27 12:00:00,32.79,32.81,32.76,32.79,38847.0,19.5062,19.5181,19.4883,19.5062,38847.0
2016-05-27 12:30:00,32.79,32.8,32.75,32.77,34416.0,19.5062,19.5121,19.4824,19.4943,34416.0
2016-05-27 13:00:00,32.77,32.79,32.73,32.75,39544.0,19.4943,19.5062,19.4705,19.4824,39544.0
2016-05-27 13:30:00,32.76,32.8,32.69,32.73,58452.0,19.4883,19.5121,19.4467,19.4705,58452.0
2016-05-27 14:00:00,32.72,32.79,32.7,32.77,90756.0,19.4645,19.5062,19.4526,19.4943,90756.0
2016-05-27 14:30:00,32.76,32.77,32.69,32.72,58814.0,19.4883,19.4943,19.4467,19.4645,58814.0
2016-05-27 15:00:00,32.71,32.73,32.69,32.73,61289.0,19.4586,19.4705,19.4467,19.4705,61289.0
2016-05-27 15:30:00,32.73,32.79,32.72,32.77,219095.0,19.4705,19.5062,19.4645,19.4943,219095.0
2016-05-31 09:30:00,32.86,32.94,32.82,32.83,274274.0,19.5478,19.5954,19.524,19.53,274274.0
2016-05-31 10:00:00,32.84,32.92,32.8,32.8,70018.0,19.5359,19.5835,19.5121,19.5121,70018.0
2016-05-31 10:30:00,32.81,32.83,32.55,32.57,219573.0,19.5181,19.53,19.3634,19.3753,219573.0
2016-05-31 11:00:00,32.57,32.59,32.49,32.55,146489.0,19.3753,19.3872,19.3277,19.3634,146489.0
2016-05-31 11:30:00,32.55,32.59,32.41,32.47,415234.0,19.3634,19.3872,19.2801,19.3158,415234.0
2016-05-31 12:00:00,32.46,32.47,32.41,32.43,104370.0,19.3099,19.3158,19.2801,19.292,104370.0
2016-05-31 12:30:00,32.44,32.46,32.43,32.44,56426.0,19.298,19.3099,19.292,19.298,56426.0
2016-05-31 13:00:00,32.44,32.46,32.38,32.43,119554.0,19.298,19.3099,19.2623,19.292,119554.0
2016-05-31 13:30:00,32.43,32.46,32.39,32.4,98611.0,19.292,19.3099,19.2682,19.2742,98611.0
2016-05-31 14:00:00,32.39,32.4,32.35,32.39,233881.0,19.2682,19.2742,19.2444,19.2682,233881.0
2016-05-31 14:30:00,32.39,32.39,32.34,32.36,133836.0,19.2682,19.2682,19.2385,19.2504,133836.0
2016-05-31 15:00:00,32.36,32.41,32.35,32.4,206903.0,19.2504,19.2801,19.2444,19.2742,206903.0
2016-05-31 15:30:00,32.4,32.49,32.39,32.45,305203.0,19.2742,19.3277,19.2682,19.3039,305203.0
2016-06-01 09:30:00,31.97,32.11,31.93,32.08,244265.0,19.0184,19.1017,18.9946,19.0838,244265.0
2016-06-01 10:00:00,32.08,32.23,32.05,32.13,195170.0,19.0838,19.173,19.066,19.1135,195170.0
2016-06-01 10:30:00,32.13,32.17,32.06,32.15,168929.0,19.1135,19.1373,19.0719,19.1254,168929.0
2016-06-01 11:00:00,32.16,32.21,32.1,32.11,314104.0,19.1314,19.1611,19.0957,19.1017,314104.0
2016-06-01 11:30:00,32.11,32.19,32.11,32.19,82331.0,19.1017,19.1492,19.1017,19.1492,82331.0
2016-06-01 12:00:00,32.19,32.23,32.16,32.21,148505.0,19.1492,19.173,19.1314,19.1611,148505.0
2016-06-01 12:30:00,32.21,32.3,32.21,32.3,83798.0,19.1611,19.2147,19.1611,19.2147,83798.0
2016-06-01 13:00:00,32.3,32.32,32.27,32.32,70856.0,19.2147,19.2266,19.1968,19.2266,70856.0
2016-06-01 13:30:00,32.31,32.33,32.29,32.31,113800.0,19.2206,19.2325,19.2087,19.2206,113800.0
2016-06-01 14:00:00,32.31,32.38,32.27,32.35,114702.0,19.2206,19.2623,19.1968,19.2444,114702.0
2016-06-01 14:30:00,32.36,32.36,32.31,32.35,87621.0,19.2504,19.2504,19.2206,19.2444,87621.0
2016-06-01 15:00:00,32.35,32.39,32.34,32.37,109129.0,19.2444,19.2682,19.2385,19.2563,109129.0
2016-06-01 15:30:00,32.36,32.38,32.27,32.29,323289.0,19.2504,19.2623,19.1968,19.2087,323289.0
2016-06-02 09:30:00,32.33,32.43,32.25,32.34,279255.0,19.2325,19.292,19.1849,19.2385,279255.0
2016-06-02 10:00:00,32.34,32.47,32.33,32.35,137577.0,19.2385,19.3158,19.2325,19.2444,137577.0
2016-06-02 10:30:00,32.35,32.42,32.32,32.38,115477.0,19.2444,19.2861,19.2266,19.2623,115477.0
2016-06-02 11:00:00,32.39,32.48,32.37,32.4,125141.0,19.2682,19.3218,19.2563,19.2742,125141.0
2016-06-02 11:30:00,32.4,32.42,32.33,32.4,89387.0,19.2742,19.2861,19.2325,19.2742,89387.0
2016-06-02 12:00:00,32.39,32.41,32.38,32.4,52845.0,19.2682,19.2801,19.2623,19.2742,52845.0
2016-06-02 12:30:00,32.39,32.46,32.39,32.45,59411.0,19.2682,19.3099,19.2682,19.3039,59411.0
2016-06-02 13:00:00,32.45,32.48,32.45,32.48,44945.0,19.3039,19.3218,19.3039,19.3218,44945.0
2016-06-02 13:30:00,32.48,32.51,32.46,32.5,73289.0,19.3218,19.3396,19.3099,19.3337,73289.0
2016-06-02 14:00:00,32.51,32.52,32.45,32.47,93546.0,19.3396,19.3456,19.3039,19.3158,93546.0
2016-06-02 14:30:00,32.46,32.51,32.45,32.5,128248.0,19.3099,19.3396,19.3039,19.3337,128248.0
2016-06-02 15:00:00,32.5,32.51,32.45,32.5,79546.0,19.3337,19.3396,19.3039,19.3337,79546.0
2016-06-02 15:30:00,32.5,32.51,32.46,32.51,202797.0,19.3337,19.3396,19.3099,19.3396,202797.0
2016-06-03 09:30:00,32.65,32.65,32.24,32.25,509561.0,19.4229,19.4229,19.179,19.1849,509561.0
2016-06-03 10:00:00,32.24,32.25,32.07,32.15,271606.0,19.179,19.1849,19.0779,19.1254,271606.0
2016-06-03 10:30:00,32.15,32.28,32.1,32.28,181004.0,19.1254,19.2028,19.0957,19.2028,181004.0
2016-06-03 11:00:00,32.28,32.35,32.24,32.35,148245.0,19.2028,19.2444,19.179,19.2444,148245.0
2016-06-03 11:30:00,32.34,32.44,32.32,32.43,83511.0,19.2385,19.298,19.2266,19.292,83511.0
2016-06-03 12:00:00,32.44,32.48,32.43,32.48,100016.0,19.298,19.3218,19.292,19.3218,100016.0
2016-06-03 12:30:00,32.47,32.5,32.4,32.41,70787.0,19.3158,19.3337,19.2742,19.2801,70787.0
2016-06-03 13:00:00,32.42,32.45,32.4,32.43,52317.0,19.2861,19.3039,19.2742,19.292,52317.0
2016-06-03 13:30:00,32.42,32.52,32.41,32.52,96917.0,19.2861,19.3456,19.2801,19.3456,96917.0
2016-06-03 14:00:00,32.52,32.52,32.45,32.49,87906.0,19.3456,19.3456,19.3039,19.3277,87906.0
2016-06-03 14:30:00,32.49,32.58,32.49,32.55,173018.0,19.3277,19.3812,19.3277,19.3634,173018.0
2016-06-03 15:00:00,32.55,32.59,32.52,32.57,131486.0,19.3634,19.3872,19.3456,19.3753,131486.0
2016-06-03 15:30:00,32.57,32.6,32.55,32.56,256422.0,19.3753,19.3931,19.3634,19.3693,256422.0
2016-06-06 09:30:00,32.31,32.67,32.3,32.61,400367.0,19.2206,19.4348,19.2147,19.3991,400367.0
2016-06-06 10:00:00,32.61,32.73,32.57,32.61,140015.0,19.3991,19.4705,19.3753,19.3991,140015.0
2016-06-06 10:30:00,32.62,32.68,32.62,32.65,94989.0,19.405,19.4407,19.405,19.4229,94989.0
2016-06-06 11:00:00,32.65,32.66,32.57,32.58,221596.0,19.4229,19.4288,19.3753,19.3812,221596.0
2016-06-06 11:30:00,32.58,32.68,32.53,32.62,316237.0,19.3812,19.4407,19.3515,19.405,316237.0
2016-06-06 12:00:00,32.63,32.64,32.52,32.54,59123.0,19.411,19.4169,19.3456,19.3575,59123.0
2016-06-06 12:30:00,32.52,32.61,32.43,32.48,90960.0,19.3456,19.3991,19.292,19.3218,90960.0
2016-06-06 13:00:00,32.49,32.51,32.45,32.46,76495.0,19.3277,19.3396,19.3039,19.3099,76495.0
2016-06-06 13:30:00,32.46,32.57,32.45,32.55,88697.0,19.3099,19.3753,19.3039,19.3634,88697.0
2016-06-06 14:00:00,32.55,32.58,32.52,32.58,115127.0,19.3634,19.3812,19.3456,19.3812,115127.0
2016-06-06 14:30:00,32.58,32.59,32.53,32.53,100230.0,19.3812,19.3872,19.3515,19.3515,100230.0
2016-06-06 15:00:00,32.54,32.55,32.52,32.53,119163.0,19.3575,19.3634,19.3456,19.3515,119163.0
2016-06-06 15:30:00,32.53,32.55,32.48,32.48,371076.0,19.3515,19.3634,19.3218,19.3218,371076.0
2016-06-07 09:30:00,32.58,32.78,32.58,32.62,204936.0,19.3812,19.5002,19.3812,19.405,204936.0
2016-06-07 10:00:00,32.62,32.68,32.57,32.65,118223.0,19.405,19.4407,19.3753,19.4229,118223.0
2016-06-07 10:30:00,32.66,32.68,32.58,32.67,105894.0,19.4288,19.4407,19.3812,19.4348,105894.0
2016-06-07 11:00:00,32.66,32.69,32.59,32.62,148758.0,19.4288,19.4467,19.3872,19.405,148758.0
2016-06-07 11:30:00,32.61,32.68,32.48,32.48,210545.0,19.3991,19.4407,19.3218,19.3218,210545.0
2016-06-07 12:00:00,32.48,32.57,32.48,32.56,53043.0,19.3218,19.3753,19.3218,19.3693,53043.0
2016-06-07 12:30:00,32.56,32.57,32.53,32.53,29223.0,19.3693,19.3753,19.3515,19.3515,29223.0
2016-06-07 13:00:00,32.54,32.59,32.53,32.54,70723.0,19.3575,19.3872,19.3515,19.3575,70723.0
2016-06-07 13:30:00,32.54,32.56,32.51,32.52,67271.0,19.3575,19.3693,19.3396,19.3456,67271.0
2016-06-07 14:00:00,32.52,32.54,32.51,32.54,70258.0,19.3456,19.3575,19.3396,19.3575,70258.0
2016-06-07 14:30:00,32.54,32.59,32.52,32.57,121078.0,19.3575,19.3872,19.3456,19.3753,121078.0
2016-06-07 15:00:00,32.56,32.57,32.53,32.55,44160.0,19.3693,19.3753,19.3515,19.3634,44160.0
2016-06-07 15:30:00,32.55,32.56,32.5,32.53,289544.0,19.3634,19.3693,19.3337,19.3515,289544.0
2016-06-08 09:30:00,32.44,32.58,32.44,32.55,151421.0,19.298,19.3812,19.298,19.3634,151421.0
2016-06-08 10:00:00,32.55,32.57,32.43,32.48,83475.0,19.3634,19.3753,19.292,19.3218,83475.0
2016-06-08 10:30:00,32.46,32.56,32.44,32.5,89830.0,19.3099,19.3693,19.298,19.3337,89830.0
2016-06-08 11:00:00,32.5,32.61,32.47,32.6,129246.0,19.3337,19.3991,19.3158,19.3931,129246.0
2016-06-08 11:30:00,32.6,32.65,32.56,32.57,125863.0,19.3931,19.4229,19.3693,19.3753,125863.0
2016-06-08 12:00:00,32.56,32.61,32.56,32.56,74079.0,19.3693,19.3991,19.3693,19.3693,74079.0
2016-06-08 12:30:00,32.55,32.57,32.49,32.51,38790.0,19.3634,19.3753,19.3277,19.3396,38790.0
2016-06-08 13:00:00,32.5,32.52,32.46,32.46,38837.0,19.3337,19.3456,19.3099,19.3099,38837.0
2016-06-08 13:30:00,32.45,32.49,32.45,32.47,59057.0,19.3039,19.3277,19.3039,19.3158,59057.0
2016-06-08 14:00:00,32.47,32.52,32.44,32.52,54580.0,19.3158,19.3456,19.298,19.3456,54580.0
2016-06-08 14:30:00,32.52,32.53,32.5,32.51,63691.0,19.3456,19.3515,19.3337,19.3396,63691.0
2016-06-08 15:00:00,32.51,32.51,32.47,32.48,67340.0,19.3396,19.3396,19.3158,19.3218,67340.0
2016-06-08 15:30:00,32.48,32.51,32.46,32.48,115783.0,19.3218,19.3396,19.3099,19.3218,115783.0
2016-06-09 09:30:00,32.36,32.36,32.18,32.32,469965.0,19.2504,19.2504,19.1433,19.2266,469965.0
2016-06-09 10:00:00,32.32,32.32,32.13,32.15,198334.0,19.2266,19.2266,19.1135,19.1254,198334.0
2016-06-09 10:30:00,32.15,32.22,32.13,32.21,316331.0,19.1254,19.1671,19.1135,19.1611,316331.0
2016-06-09 11:00:00,32.21,32.24,32.15,32.17,164701.0,19.1611,19.179,19.1254,19.1373,164701.0
2016-06-09 11:30:00,32.17,32.19,32.11,32.14,80180.0,19.1373,19.1492,19.1017,19.1195,80180.0
2016-06-09 12:00:00,32.13,32.16,32.12,32.15,90015.0,19.1135,19.1314,19.1076,19.1254,90015.0
2016-06-09 12:30:00,32.16,32.25,32.15,32.24,119071.0,19.1314,19.1849,19.1254,19.179,119071.0
2016-06-09 13:00:00,32.23,32.29,32.22,32.27,51937.0,19.173,19.2087,19.1671,19.1968,51937.0
2016-06-09 13:30:00,32.27,32.28,32.19,32.23,45282.0,19.1968,19.2028,19.1492,19.173,45282.0
2016-06-09 14:00:00,32.22,32.27,32.19,32.24,63396.0,19.1671,19.1968,19.1492,19.179,63396.0
2016-06-09 14:30:00,32.23,32.31,32.23,32.3,78071.0,19.173,19.2206,19.173,19.2147,78071.0
2016-06-09 15:00:00,32.3,32.33,32.27,32.29,68816.0,19.2147,19.2325,19.1968,19.2087,68816.0
2016-06-09 15:30:00,32.28,32.31,32.22,32.23,135528.0,19.2028,19.2206,19.1671,19.173,135528.0
2016-06-10 09:30:00,31.22,31.23,31.06,31.21,852992.0,18.5722,18.5782,18.477,18.5663,852992.0
2016-06-10 10:00:00,31.2,31.21,31.04,31.18,502617.0,18.5603,18.5663,18.4651,18.5484,502617.0
2016-06-10 10:30:00,31.18,31.23,31.06,31.09,418784.0,18.5484,18.5782,18.477,18.4949,418784.0
2016-06-10 11:00:00,31.1,31.23,31.06,31.21,325821.0,18.5008,18.5782,18.477,18.5663,325821.0
2016-06-10 11:30:00,31.2,31.25,31.14,31.18,125485.0,18.5603,18.5901,18.5246,18.5484,125485.0
2016-06-10 12:00:00,31.18,31.22,31.12,31.15,152561.0,18.5484,18.5722,18.5127,18.5306,152561.0
2016-06-10 12:30:00,31.15,31.15,31.09,31.1,91890.0,18.5306,18.5306,18.4949,18.5008,91890.0
2016-06-10 13:00:00,31.1,31.13,31.08,31.12,118640.0,18.5008,18.5187,18.4889,18.5127,118640.0
2016-06-10 13:30:00,31.12,31.12,30.87,30.92,360861.0,18.5127,18.5127,18.364,18.3937,360861.0
2016-06-10 14:00:00,30.92,30.98,30.9,30.96,236882.0,18.3937,18.4294,18.3818,18.4175,236882.0
2016-06-10 14:30:00,30.96,30.97,30.92,30.95,191922.0,18.4175,18.4235,18.3937,18.4116,191922.0
2016-06-10 15:00:00,30.95,31.01,30.94,31.01,219991.0,18.4116,18.4473,18.4056,18.4473,219991.0
2016-06-10 15:30:00,31.01,31.05,31.0,31.01,485488.0,18.4473,18.4711,18.4413,18.4473,485488.0
2016-06-13 09:30:00,30.71,31.05,30.67,30.95,534598.0,18.2688,18.4711,18.245,18.4116,534598.0
2016-06-13 10:00:00,30.96,31.06,30.95,31.06,151061.0,18.4175,18.477,18.4116,18.477,151061.0
2016-06-13 10:30:00,31.07,31.13,31.01,31.08,217632.0,18.483,18.5187,18.4473,18.4889,217632.0
2016-06-13 11:00:00,31.08,31.09,30.89,30.94,337066.0,18.4889,18.4949,18.3759,18.4056,337066.0
2016-06-13 11:30:00,30.92,30.94,30.78,30.83,256578.0,18.3937,18.4056,18.3105,18.3402,256578.0
2016-06-13 12:00:00,30.83,30.95,30.77,30.83,427223.0,18.3402,18.4116,18.3045,18.3402,427223.0
2016-06-13 12:30:00,30.83,30.92,30.82,30.87,183891.0,18.3402,18.3937,18.3343,18.364,183891.0
2016-06-13 13:00:00,30.86,30.88,30.81,30.85,112569.0,18.358,18.3699,18.3283,18.3521,112569.0
2016-06-13 13:30:00,30.85,30.85,30.73,30.75,111620.0,18.3521,18.3521,18.2807,18.2926,111620.0
2016-06-13 14:00:00,30.75,30.8,30.73,30.76,94753.0,18.2926,18.3224,18.2807,18.2986,94753.0
2016-06-13 14:30:00,30.76,30.81,30.73,30.75,161263.0,18.2986,18.3283,18.2807,18.2926,161263.0
2016-06-13 15:00:00,30.74,30.76,30.67,30.73,313045.0,18.2867,18.2986,18.245,18.2807,313045.0
2016-06-13 15:30:00,30.73,30.75,30.65,30.71,498803.0,18.2807,18.2926,18.2331,18.2688,498803.0
2016-06-14 09:30:00,30.46,30.59,30.37,30.48,471846.0,18.1201,18.1974,18.0666,18.132,471846.0
2016-06-14 10:00:00,30.48,30.48,30.23,30.26,353342.0,18.132,18.132,17.9833,18.0011,353342.0
2016-06-14 10:30:00,30.26,30.33,30.11,30.15,258517.0,18.0011,18.0428,17.9119,17.9357,258517.0
2016-06-14 11:00:00,30.16,30.23,30.09,30.09,345373.0,17.9416,17.9833,17.9,17.9,345373.0
2016-06-14 11:30:00,30.09,30.21,30.08,30.17,344814.0,17.9,17.9714,17.894,17.9476,344814.0
2016-06-14 12:00:00,30.17,30.3,30.16,30.28,178512.0,17.9476,18.0249,17.9416,18.013,178512.0
2016-06-14 12:30:00,30.27,30.27,30.17,30.17,104109.0,18.0071,18.0071,17.9476,17.9476,104109.0
2016-06-14 13:00:00,30.18,30.21,30.13,30.13,147273.0,17.9535,17.9714,17.9238,17.9238,147273.0
2016-06-14 13:30:00,30.13,30.15,30.05,30.05,195397.0,17.9238,17.9357,17.8762,17.8762,195397.0
2016-06-14 14:00:00,30.06,30.07,30.01,30.03,299914.0,17.8821,17.8881,17.8524,17.8643,299914.0
2016-06-14 14:30:00,30.03,30.04,29.92,29.94,476087.0,17.8643,17.8702,17.7989,17.8108,476087.0
2016-06-14 15:00:00,29.93,30.03,29.91,30.03,493854.0,17.8048,17.8643,17.7929,17.8643,493854.0
2016-06-14 15:30:00,30.03,30.15,30.01,30.15,672929.0,17.8643,17.9357,17.8524,17.9357,672929.0
2016-06-15 09:30:00,30.36,30.44,30.19,30.44,345479.0,18.0606,18.1082,17.9595,18.1082,345479.0
2016-06-15 10:00:00,30.44,30.51,30.37,30.38,185736.0,18.1082,18.1498,18.0666,18.0725,185736.0
2016-06-15 10:30:00,30.39,30.54,30.38,30.5,220985.0,18.0785,18.1677,18.0725,18.1439,220985.0
2016-06-15 11:00:00,30.49,30.56,30.41,30.43,225413.0,18.1379,18.1796,18.0904,18.1022,225413.0
2016-06-15 11:30:00,30.42,30.42,30.31,30.35,124588.0,18.0963,18.0963,18.0309,18.0547,124588.0
2016-06-15 12:00:00,30.36,30.36,30.28,30.3,90994.0,18.0606,18.0606,18.013,18.0249,90994.0
2016-06-15 12:30:00,30.29,30.29,30.22,30.23,95612.0,18.019,18.019,17.9773,17.9833,95612.0
2016-06-15 13:00:00,30.23,30.25,30.2,30.25,72126.0,17.9833,17.9952,17.9654,17.9952,72126.0
2016-06-15 13:30:00,30.25,30.32,30.25,30.32,130449.0,17.9952,18.0368,17.9952,18.0368,130449.0
2016-06-15 14:00:00,30.33,30.39,30.16,30.21,259776.0,18.0428,18.0785,17.9416,17.9714,259776.0
2016-06-15 14:30:00,30.21,30.3,30.2,30.28,158925.0,17.9714,18.0249,17.9654,18.013,158925.0
2016-06-15 15:00:00,30.28,30.32,30.25,30.3,129757.0,18.013,18.0368,17.9952,18.0249,129757.0
2016-06-15 15:30:00,30.3,30.31,30.18,30.24,693863.0,18.0249,18.0309,17.9535,17.9892,693863.0
2016-06-16 09:30:00,29.84,29.9,29.79,29.8,281891.0,17.7513,17.787,17.7215,17.7275,281891.0
2016-06-16 10:00:00,29.8,29.86,29.71,29.74,256694.0,17.7275,17.7632,17.6739,17.6918,256694.0
2016-06-16 10:30:00,29.73,29.89,29.62,29.88,275225.0,17.6858,17.781,17.6204,17.7751,275225.0
2016-06-16 11:00:00,29.88,30.25,29.88,30.22,327118.0,17.7751,17.9952,17.7751,17.9773,327118.0
2016-06-16 11:30:00,30.23,30.24,30.07,30.08,122408.0,17.9833,17.9892,17.8881,17.894,122408.0
2016-06-16 12:00:00,30.08,30.33,30.05,30.31,183863.0,17.894,18.0428,17.8762,18.0309,183863.0
2016-06-16 12:30:00,30.31,30.45,30.26,30.35,188067.0,18.0309,18.1141,18.0011,18.0547,188067.0
2016-06-16 13:00:00,30.36,30.45,30.32,30.37,142980.0,18.0606,18.1141,18.0368,18.0666,142980.0
2016-06-16 13:30:00,30.38,30.4,30.3,30.33,107366.0,18.0725,18.0844,18.0249,18.0428,107366.0
2016-06-16 14:00:00,30.33,30.5,30.32,30.42,106909.0,18.0428,18.1439,18.0368,18.0963,106909.0
2016-06-16 14:30:00,30.42,30.51,30.41,30.45,123770.0,18.0963,18.1498,18.0904,18.1141,123770.0
2016-06-16 15:00:00,30.44,30.56,30.44,30.55,197428.0,18.1082,18.1796,18.1082,18.1736,197428.0
2016-06-16 15:30:00,30.54,30.56,30.48,30.51,390283.0,18.1677,18.1796,18.132,18.1498,390283.0
2016-06-17 09:30:00,30.89,30.94,30.77,30.86,429712.0,18.3759,18.4056,18.3045,18.358,429712.0
2016-06-17 10:00:00,30.86,30.95,30.76,30.76,181295.0,18.358,18.4116,18.2986,18.2986,181295.0
2016-06-17 10:30:00,30.76,30.95,30.69,30.93,253635.0,18.2986,18.4116,18.2569,18.3997,253635.0
2016-06-17 11:00:00,30.93,30.96,30.7,30.73,362050.0,18.3997,18.4175,18.2629,18.2807,362050.0
2016-06-17 11:30:00,30.73,30.83,30.7,30.72,451621.0,18.2807,18.3402,18.2629,18.2748,451621.0
2016-06-17 12:00:00,30.72,30.87,30.72,30.86,225657.0,18.2748,18.364,18.2748,18.358,225657.0
2016-06-17 12:30:00,30.86,30.87,30.8,30.82,61463.0,18.358,18.364,18.3224,18.3343,61463.0
2016-06-17 13:00:00,30.83,30.88,30.79,30.87,76311.0,18.3402,18.3699,18.3164,18.364,76311.0
2016-06-17 13:30:00,30.86,30.95,30.85,30.94,118415.0,18.358,18.4116,18.3521,18.4056,118415.0
2016-06-17 14:00:00,30.94,31.06,30.92,31.06,230039.0,18.4056,18.477,18.3937,18.477,230039.0
2016-06-17 14:30:00,31.05,31.11,31.04,31.07,211990.0,18.4711,18.5068,18.4651,18.483,211990.0
2016-06-17 15:00:00,31.07,31.08,31.03,31.07,134802.0,18.483,18.4889,18.4592,18.483,134802.0
2016-06-17 15:30:00,31.06,31.15,31.05,31.15,512482.0,18.477,18.5306,18.4711,18.5306,512482.0
2016-06-20 09:30:00,32.38,32.39,32.08,32.14,887414.0,19.2623,19.2682,19.0838,19.1195,887414.0
2016-06-20 10:00:00,32.13,32.3,32.13,32.29,436871.0,19.1135,19.2147,19.1135,19.2087,436871.0
2016-06-20 10:30:00,32.29,32.31,32.22,32.23,438489.0,19.2087,19.2206,19.1671,19.173,438489.0
2016-06-20 11:00:00,32.23,32.25,32.15,32.2,546041.0,19.173,19.1849,19.1254,19.1552,546041.0
2016-06-20 11:30:00,32.2,32.21,32.01,32.04,385761.0,19.1552,19.1611,19.0422,19.06,385761.0
2016-06-20 12:00:00,32.04,32.15,32.04,32.09,124312.0,19.06,19.1254,19.06,19.0898,124312.0
2016-06-20 12:30:00,32.09,32.17,32.09,32.13,168373.0,19.0898,19.1373,19.0898,19.1135,168373.0
2016-06-20 13:00:00,32.12,32.13,31.95,32.0,351151.0,19.1076,19.1135,19.0065,19.0362,351151.0
2016-06-20 13:30:00,31.99,32.09,31.98,32.07,121032.0,19.0303,19.0898,19.0243,19.0779,121032.0
2016-06-20 14:00:00,32.07,32.1,32.01,32.04,149509.0,19.0779,19.0957,19.0422,19.06,149509.0
2016-06-20 14:30:00,32.03,32.12,32.02,32.11,102727.0,19.0541,19.1076,19.0481,19.1017,102727.0
2016-06-20 15:00:00,32.1,32.12,32.06,32.06,123494.0,19.0957,19.1076,19.0719,19.0719,123494.0
2016-06-20 15:30:00,32.07,32.1,31.99,32.0,415461.0,19.0779,19.0957,19.0303,19.0362,415461.0
2016-06-21 09:30:00,32.26,32.31,32.09,32.2,340059.0,19.1909,19.2206,19.0898,19.1552,340059.0
2016-06-21 10:00:00,32.2,32.32,32.15,32.24,382095.0,19.1552,19.2266,19.1254,19.179,382095.0
2016-06-21 10:30:00,32.25,32.44,32.24,32.41,400006.0,19.1849,19.298,19.179,19.2801,400006.0
2016-06-21 11:00:00,32.41,32.52,32.4,32.43,323784.0,19.2801,19.3456,19.2742,19.292,323784.0
2016-06-21 11:30:00,32.43,32.43,32.28,32.4,184012.0,19.292,19.292,19.2028,19.2742,184012.0
2016-06-21 12:00:00,32.39,32.47,32.37,32.46,110390.0,19.2682,19.3158,19.2563,19.3099,110390.0
2016-06-21 12:30:00,32.46,32.48,32.44,32.44,116646.0,19.3099,19.3218,19.298,19.298,116646.0
2016-06-21 13:00:00,32.45,32.5,32.44,32.47,115401.0,19.3039,19.3337,19.298,19.3158,115401.0
2016-06-21 13:30:00,32.47,32.55,32.46,32.55,121187.0,19.3158,19.3634,19.3099,19.3634,121187.0
2016-06-21 14:00:00,32.55,32.62,32.52,32.59,178099.0,19.3634,19.405,19.3456,19.3872,178099.0
2016-06-21 14:30:00,32.6,32.66,32.58,32.63,426123.0,19.3931,19.4288,19.3812,19.411,426123.0
2016-06-21 15:00:00,32.63,32.63,32.53,32.6,372181.0,19.411,19.411,19.3515,19.3931,372181.0
2016-06-21 15:30:00,32.61,32.61,32.42,32.43,604048.0,19.3991,19.3991,19.2861,19.292,604048.0
2016-06-22 09:30:00,32.74,32.89,32.69,32.82,504207.0,19.4764,19.5657,19.4467,19.524,504207.0
2016-06-22 10:00:00,32.83,32.96,32.82,32.91,210946.0,19.53,19.6073,19.524,19.5776,210946.0
2016-06-22 10:30:00,32.9,33.05,32.87,32.9,313287.0,19.5716,19.6608,19.5538,19.5716,313287.0
2016-06-22 11:00:00,32.9,32.99,32.85,32.93,291952.0,19.5716,19.6251,19.5419,19.5895,291952.0
2016-06-22 11:30:00,32.93,32.93,32.55,32.74,449234.0,19.5895,19.5895,19.3634,19.4764,449234.0
2016-06-22 12:00:00,32.73,32.78,32.7,32.78,156207.0,19.4705,19.5002,19.4526,19.5002,156207.0
2016-06-22 12:30:00,32.79,32.86,32.78,32.86,165137.0,19.5062,19.5478,19.5002,19.5478,165137.0
2016-06-22 13:00:00,32.85,32.86,32.69,32.77,394706.0,19.5419,19.5478,19.4467,19.4943,394706.0
2016-06-22 13:30:00,32.77,32.8,32.71,32.72,151563.0,19.4943,19.5121,19.4586,19.4645,151563.0
2016-06-22 14:00:00,32.71,32.78,32.68,32.77,278403.0,19.4586,19.5002,19.4407,19.4943,278403.0
2016-06-22 14:30:00,32.77,32.79,32.71,32.75,108268.0,19.4943,19.5062,19.4586,19.4824,108268.0
2016-06-22 15:00:00,32.75,32.81,32.65,32.66,183696.0,19.4824,19.5181,19.4229,19.4288,183696.0
2016-06-22 15:30:00,32.66,32.72,32.6,32.64,310666.0,19.4288,19.4645,19.3931,19.4169,310666.0
2016-06-23 09:30:00,33.5,33.51,33.15,33.34,517703.0,19.9285,19.9345,19.7203,19.8334,517703.0
2016-06-23 10:00:00,33.35,33.46,33.2,33.23,377507.0,19.8393,19.9047,19.7501,19.7679,377507.0
2016-06-23 10:30:00,33.23,33.46,33.17,33.4,259586.0,19.7679,19.9047,19.7322,19.869,259586.0
2016-06-23 11:00:00,33.41,33.56,33.28,33.53,374155.0,19.875,19.9642,19.7977,19.9464,374155.0
2016-06-23 11:30:00,33.54,33.7,33.47,33.56,426641.0,19.9523,20.0475,19.9107,19.9642,426641.0
2016-06-23 12:00:00,33.55,33.61,33.55,33.56,82479.0,19.9583,19.994,19.9583,19.9642,82479.0
2016-06-23 12:30:00,33.56,33.58,33.48,33.56,179659.0,19.9642,19.9761,19.9166,19.9642,179659.0
2016-06-23 13:00:00,33.56,33.63,33.55,33.59,76487.0,19.9642,20.0059,19.9583,19.9821,76487.0
2016-06-23 13:30:00,33.59,33.6,33.51,33.55,106893.0,19.9821,19.988,19.9345,19.9583,106893.0
2016-06-23 14:00:00,33.54,33.56,33.48,33.51,99596.0,19.9523,19.9642,19.9166,19.9345,99596.0
2016-06-23 14:30:00,33.51,33.53,33.47,33.52,143213.0,19.9345,19.9464,19.9107,19.9404,143213.0
2016-06-23 15:00:00,33.52,33.52,33.47,33.47,172101.0,19.9404,19.9404,19.9107,19.9107,172101.0
2016-06-23 15:30:00,33.48,33.75,33.47,33.75,690209.0,19.9166,20.0773,19.9107,20.0773,690209.0
2016-06-24 09:30:00,30.3,31.47,30.28,31.44,2092654.0,18.0249,18.7209,18.013,18.7031,2092654.0
2016-06-24 10:00:00,31.43,31.76,31.38,31.39,1360584.0,18.6971,18.8934,18.6674,18.6733,1360584.0
2016-06-24 10:30:00,31.38,31.41,30.99,30.99,1231607.0,18.6674,18.6852,18.4354,18.4354,1231607.0
2016-06-24 11:00:00,31.0,31.02,30.67,30.82,1487081.0,18.4413,18.4532,18.245,18.3343,1487081.0
2016-06-24 11:30:00,30.81,31.25,30.71,31.2,899755.0,18.3283,18.5901,18.2688,18.5603,899755.0
2016-06-24 12:00:00,31.2,31.26,30.97,31.17,527645.0,18.5603,18.596,18.4235,18.5425,527645.0
2016-06-24 12:30:00,31.17,31.33,31.14,31.16,635804.0,18.5425,18.6376,18.5246,18.5365,635804.0
2016-06-24 13:00:00,31.15,31.17,30.97,31.16,339629.0,18.5306,18.5425,18.4235,18.5365,339629.0
2016-06-24 13:30:00,31.15,31.25,31.1,31.13,283268.0,18.5306,18.5901,18.5008,18.5187,283268.0
2016-06-24 14:00:00,31.13,31.17,30.92,30.96,375011.0,18.5187,18.5425,18.3937,18.4175,375011.0
2016-06-24 14:30:00,30.96,30.97,30.82,30.83,318895.0,18.4175,18.4235,18.3343,18.3402,318895.0
2016-06-24 15:00:00,30.83,30.87,30.76,30.76,391077.0,18.3402,18.364,18.2986,18.2986,391077.0
2016-06-24 15:30:00,30.76,30.78,30.64,30.69,1362016.0,18.2986,18.3105,18.2272,18.2569,1362016.0
2016-06-27 09:30:00,29.27,29.32,28.96,28.96,1919522.0,17.4122,17.4419,17.2278,17.2278,1919522.0
2016-06-27 10:00:00,28.96,29.14,28.81,28.84,1308107.0,17.2278,17.3349,17.1385,17.1564,1308107.0
2016-06-27 10:30:00,28.84,28.9,28.62,28.67,1211488.0,17.1564,17.1921,17.0255,17.0553,1211488.0
2016-06-27 11:00:00,28.68,29.07,28.63,29.06,1113349.0,17.0612,17.2932,17.0315,17.2873,1113349.0
2016-06-27 11:30:00,29.05,29.38,29.05,29.27,701432.0,17.2813,17.4776,17.2813,17.4122,701432.0
2016-06-27 12:00:00,29.27,29.37,29.2,29.36,534138.0,17.4122,17.4717,17.3705,17.4657,534138.0
2016-06-27 12:30:00,29.36,29.45,29.29,29.45,413969.0,17.4657,17.5193,17.4241,17.5193,413969.0
2016-06-27 13:00:00,29.44,29.48,29.36,29.44,419848.0,17.5133,17.5371,17.4657,17.5133,419848.0
2016-06-27 13:30:00,29.44,29.45,29.28,29.29,429286.0,17.5133,17.5193,17.4181,17.4241,429286.0
2016-06-27 14:00:00,29.29,29.31,29.21,29.29,307623.0,17.4241,17.436,17.3765,17.4241,307623.0
2016-06-27 14:30:00,29.29,29.33,29.19,29.2,386500.0,17.4241,17.4479,17.3646,17.3705,386500.0
2016-06-27 15:00:00,29.2,29.29,29.16,29.2,571720.0,17.3705,17.4241,17.3468,17.3705,571720.0
2016-06-27 15:30:00,29.19,29.41,29.17,29.4,788027.0,17.3646,17.4955,17.3527,17.4895,788027.0
2016-06-28 09:30:00,30.21,30.27,30.0,30.09,1019161.0,17.9714,18.0071,17.8465,17.9,1019161.0
2016-06-28 10:00:00,30.09,30.13,29.8,29.8,492795.0,17.9,17.9238,17.7275,17.7275,492795.0
2016-06-28 10:30:00,29.8,29.83,29.67,29.76,326782.0,17.7275,17.7453,17.6501,17.7037,326782.0
2016-06-28 11:00:00,29.76,29.85,29.62,29.66,292471.0,17.7037,17.7572,17.6204,17.6442,292471.0
2016-06-28 11:30:00,29.66,29.77,29.61,29.76,255718.0,17.6442,17.7096,17.6144,17.7037,255718.0
2016-06-28 12:00:00,29.76,29.77,29.67,29.7,139315.0,17.7037,17.7096,17.6501,17.668,139315.0
2016-06-28 12:30:00,29.7,29.86,29.68,29.82,209572.0,17.668,17.7632,17.6561,17.7394,209572.0
2016-06-28 13:00:00,29.81,29.87,29.79,29.83,163837.0,17.7334,17.7691,17.7215,17.7453,163837.0
2016-06-28 13:30:00,29.82,29.86,29.79,29.85,99508.0,17.7394,17.7632,17.7215,17.7572,99508.0
2016-06-28 14:00:00,29.84,29.86,29.79,29.85,140812.0,17.7513,17.7632,17.7215,17.7572,140812.0
2016-06-28 14:30:00,29.85,30.1,29.84,30.06,264690.0,17.7572,17.9059,17.7513,17.8821,264690.0
2016-06-28 15:00:00,30.06,30.12,29.98,30.02,289751.0,17.8821,17.9178,17.8346,17.8583,289751.0
2016-06-28 15:30:00,30.02,30.14,29.99,30.13,369901.0,17.8583,17.9297,17.8405,17.9238,369901.0
2016-06-29 09:30:00,30.4,30.47,30.24,30.28,529980.0,18.0844,18.126,17.9892,18.013,529980.0
2016-06-29 10:00:00,30.28,30.43,30.26,30.39,363539.0,18.013,18.1022,18.0011,18.0785,363539.0
2016-06-29 10:30:00,30.37,30.42,30.23,30.37,274154.0,18.0666,18.0963,17.9833,18.0666,274154.0
2016-06-29 11:00:00,30.38,30.69,30.38,30.64,471933.0,18.0725,18.2569,18.0725,18.2272,471933.0
2016-06-29 11:30:00,30.64,30.74,30.58,30.63,250497.0,18.2272,18.2867,18.1915,18.2212,250497.0
2016-06-29 12:00:00,30.62,30.63,30.54,30.56,353416.0,18.2153,18.2212,18.1677,18.1796,353416.0
2016-06-29 12:30:00,30.56,30.57,30.44,30.46,221512.0,18.1796,18.1855,18.1082,18.1201,221512.0
2016-06-29 13:00:00,30.47,30.52,30.46,30.48,94141.0,18.126,18.1558,18.1201,18.132,94141.0
2016-06-29 13:30:00,30.49,30.58,30.48,30.57,148469.0,18.1379,18.1915,18.132,18.1855,148469.0
2016-06-29 14:00:00,30.57,30.63,30.56,30.61,152511.0,18.1855,18.2212,18.1796,18.2093,152511.0
2016-06-29 14:30:00,30.61,30.63,30.58,30.62,120029.0,18.2093,18.2212,18.1915,18.2153,120029.0
2016-06-29 15:00:00,30.63,30.67,30.61,30.67,142010.0,18.2212,18.245,18.2093,18.245,142010.0
2016-06-29 15:30:00,30.67,30.68,30.61,30.66,427113.0,18.245,18.251,18.2093,18.2391,427113.0
2016-06-30 09:30:00,30.72,30.87,30.69,30.84,595847.0,18.2748,18.364,18.2569,18.3462,595847.0
2016-06-30 10:00:00,30.84,30.85,30.63,30.67,587725.0,18.3462,18.3521,18.2212,18.245,587725.0
2016-06-30 10:30:00,30.67,30.95,30.67,30.93,378016.0,18.245,18.4116,18.245,18.3997,378016.0
2016-06-30 11:00:00,30.92,31.02,30.7,30.95,606890.0,18.3937,18.4532,18.2629,18.4116,606890.0
2016-06-30 11:30:00,30.94,31.12,30.94,31.07,463029.0,18.4056,18.5127,18.4056,18.483,463029.0
2016-06-30 12:00:00,31.07,31.34,31.07,31.31,472173.0,18.483,18.6436,18.483,18.6257,472173.0
2016-06-30 12:30:00,31.31,31.4,31.28,31.35,252499.0,18.6257,18.6793,18.6079,18.6495,252499.0
2016-06-30 13:00:00,31.35,31.39,31.25,31.28,165745.0,18.6495,18.6733,18.5901,18.6079,165745.0
2016-06-30 13:30:00,31.27,31.29,31.23,31.24,205927.0,18.602,18.6138,18.5782,18.5841,205927.0
2016-06-30 14:00:00,31.24,31.29,31.21,31.21,342169.0,18.5841,18.6138,18.5663,18.5663,342169.0
2016-06-30 14:30:00,31.21,31.25,31.17,31.25,210446.0,18.5663,18.5901,18.5425,18.5901,210446.0
2016-06-30 15:00:00,31.25,31.3,31.21,31.26,213384.0,18.5901,18.6198,18.5663,18.596,213384.0
2016-06-30 15:30:00,31.27,31.32,31.18,31.31,781365.0,18.602,18.6317,18.5484,18.6257,781365.0
2016-07-01 09:30:00,31.49,31.52,31.4,31.45,447749.0,18.7328,18.7507,18.6793,18.709,447749.0
2016-07-01 10:00:00,31.46,31.52,31.29,31.34,501492.0,18.715,18.7507,18.6138,18.6436,501492.0
2016-07-01 10:30:00,31.34,31.45,31.29,31.42,393022.0,18.6436,18.709,18.6138,18.6912,393022.0
2016-07-01 11:00:00,31.41,31.47,31.3,31.34,508106.0,18.6852,18.7209,18.6198,18.6436,508106.0
2016-07-01 11:30:00,31.33,31.38,31.22,31.38,387489.0,18.6376,18.6674,18.5722,18.6674,387489.0
2016-07-01 12:00:00,31.38,31.4,31.34,31.35,143917.0,18.6674,18.6793,18.6436,18.6495,143917.0
2016-07-01 12:30:00,31.34,31.41,31.31,31.39,191702.0,18.6436,18.6852,18.6257,18.6733,191702.0
2016-07-01 13:00:00,31.39,31.41,31.36,31.37,96748.0,18.6733,18.6852,18.6555,18.6614,96748.0
2016-07-01 13:30:00,31.36,31.44,31.35,31.43,141588.0,18.6555,18.7031,18.6495,18.6971,141588.0
2016-07-01 14:00:00,31.44,31.48,31.43,31.45,110229.0,18.7031,18.7269,18.6971,18.709,110229.0
2016-07-01 14:30:00,31.45,31.45,31.39,31.42,104359.0,18.709,18.709,18.6733,18.6912,104359.0
2016-07-01 15:00:00,31.42,31.47,31.41,31.44,179237.0,18.6912,18.7209,18.6852,18.7031,179237.0
2016-07-01 15:30:00,31.43,31.45,31.33,31.34,491154.0,18.6971,18.709,18.6376,18.6436,491154.0
2016-07-05 09:30:00,30.56,30.61,30.41,30.55,712576.0,18.1796,18.2093,18.0904,18.1736,712576.0
2016-07-05 10:00:00,30.56,30.61,30.48,30.55,356005.0,18.1796,18.2093,18.132,18.1736,356005.0
2016-07-05 10:30:00,30.55,30.6,30.46,30.49,308982.0,18.1736,18.2034,18.1201,18.1379,308982.0
2016-07-05 11:00:00,30.48,30.52,30.4,30.48,452584.0,18.132,18.1558,18.0844,18.132,452584.0
2016-07-05 11:30:00,30.47,30.51,30.38,30.49,438725.0,18.126,18.1498,18.0725,18.1379,438725.0
2016-07-05 12:00:00,30.48,30.53,30.43,30.52,170267.0,18.132,18.1617,18.1022,18.1558,170267.0
2016-07-05 12:30:00,30.53,30.53,30.4,30.44,158641.0,18.1617,18.1617,18.0844,18.1082,158641.0
2016-07-05 13:00:00,30.45,30.45,30.34,30.34,142805.0,18.1141,18.1141,18.0487,18.0487,142805.0
2016-07-05 13:30:00,30.33,30.35,30.3,30.3,200256.0,18.0428,18.0547,18.0249,18.0249,200256.0
2016-07-05 14:00:00,30.3,30.36,30.29,30.3,266475.0,18.0249,18.0606,18.019,18.0249,266475.0
2016-07-05 14:30:00,30.3,30.32,30.21,30.26,156042.0,18.0249,18.0368,17.9714,18.0011,156042.0
2016-07-05 15:00:00,30.25,30.29,30.25,30.27,172747.0,17.9952,18.019,17.9952,18.0071,172747.0
2016-07-05 15:30:00,30.27,30.35,30.25,30.29,620518.0,18.0071,18.0547,17.9952,18.019,620518.0
2016-07-06 09:30:00,29.92,30.0,29.76,29.85,689910.0,17.7989,17.8465,17.7037,17.7572,689910.0
2016-07-06 10:00:00,29.85,29.95,29.69,29.76,474483.0,17.7572,17.8167,17.662,17.7037,474483.0
2016-07-06 10:30:00,29.75,29.84,29.67,29.83,337555.0,17.6977,17.7513,17.6501,17.7453,337555.0
2016-07-06 11:00:00,29.83,30.01,29.82,29.92,570097.0,17.7453,17.8524,17.7394,17.7989,570097.0
2016-07-06 11:30:00,29.93,30.07,29.9,30.03,332831.0,17.8048,17.8881,17.787,17.8643,332831.0
2016-07-06 12:00:00,30.03,30.13,30.01,30.11,222490.0,17.8643,17.9238,17.8524,17.9119,222490.0
2016-07-06 12:30:00,30.12,30.14,30.07,30.11,126460.0,17.9178,17.9297,17.8881,17.9119,126460.0
2016-07-06 13:00:00,30.11,30.19,30.09,30.11,147587.0,17.9119,17.9595,17.9,17.9119,147587.0
2016-07-06 13:30:00,30.12,30.13,30.06,30.08,137761.0,17.9178,17.9238,17.8821,17.894,137761.0
2016-07-06 14:00:00,30.07,30.1,30.0,30.06,211779.0,17.8881,17.9059,17.8465,17.8821,211779.0
2016-07-06 14:30:00,30.05,30.11,30.04,30.11,133226.0,17.8762,17.9119,17.8702,17.9119,133226.0
2016-07-06 15:00:00,30.11,30.13,30.05,30.07,196407.0,17.9119,17.9238,17.8762,17.8881,196407.0
2016-07-06 15:30:00,30.06,30.19,30.04,30.18,513265.0,17.8821,17.9595,17.8702,17.9535,513265.0
2016-07-07 09:30:00,30.45,30.5,30.39,30.46,485922.0,18.1141,18.1439,18.0785,18.1201,485922.0
2016-07-07 10:00:00,30.47,30.47,30.36,30.42,253918.0,18.126,18.126,18.0606,18.0963,253918.0
2016-07-07 10:30:00,30.42,30.44,30.22,30.25,190497.0,18.0963,18.1082,17.9773,17.9952,190497.0
2016-07-07 11:00:00,30.24,30.24,30.06,30.14,322286.0,17.9892,17.9892,17.8821,17.9297,322286.0
2016-07-07 11:30:00,30.13,30.13,30.01,30.08,184170.0,17.9238,17.9238,17.8524,17.894,184170.0
2016-07-07 12:00:00,30.08,30.1,30.0,30.04,129647.0,17.894,17.9059,17.8465,17.8702,129647.0
2016-07-07 12:30:00,30.03,30.05,29.89,29.93,272022.0,17.8643,17.8762,17.781,17.8048,272022.0
2016-07-07 13:00:00,29.93,29.97,29.89,29.94,229037.0,17.8048,17.8286,17.781,17.8108,229037.0
2016-07-07 13:30:00,29.94,29.99,29.94,29.96,107638.0,17.8108,17.8405,17.8108,17.8227,107638.0
2016-07-07 14:00:00,29.97,30.01,29.91,29.93,148069.0,17.8286,17.8524,17.7929,17.8048,148069.0
2016-07-07 14:30:00,29.94,29.94,29.89,29.9,242190.0,17.8108,17.8108,17.781,17.787,242190.0
2016-07-07 15:00:00,29.9,29.95,29.88,29.93,252525.0,17.787,17.8167,17.7751,17.8048,252525.0
2016-07-07 15:30:00,29.93,30.03,29.93,30.02,539027.0,17.8048,17.8643,17.8048,17.8583,539027.0
2016-07-08 09:30:00,30.66,30.67,30.4,30.51,349764.0,18.2391,18.245,18.0844,18.1498,349764.0
2016-07-08 10:00:00,30.51,30.58,30.41,30.49,425951.0,18.1498,18.1915,18.0904,18.1379,425951.0
2016-07-08 10:30:00,30.49,30.64,30.45,30.61,239027.0,18.1379,18.2272,18.1141,18.2093,239027.0
2016-07-08 11:00:00,30.62,30.64,30.55,30.6,337321.0,18.2153,18.2272,18.1736,18.2034,337321.0
2016-07-08 11:30:00,30.6,30.61,30.52,30.55,194821.0,18.2034,18.2093,18.1558,18.1736,194821.0
2016-07-08 12:00:00,30.56,30.59,30.53,30.53,68108.0,18.1796,18.1974,18.1617,18.1617,68108.0
2016-07-08 12:30:00,30.54,30.59,30.53,30.56,64984.0,18.1677,18.1974,18.1617,18.1796,64984.0
2016-07-08 13:00:00,30.57,30.57,30.53,30.55,105894.0,18.1855,18.1855,18.1617,18.1736,105894.0
2016-07-08 13:30:00,30.54,30.56,30.53,30.54,77644.0,18.1677,18.1796,18.1617,18.1677,77644.0
2016-07-08 14:00:00,30.55,30.56,30.51,30.54,100491.0,18.1736,18.1796,18.1498,18.1677,100491.0
2016-07-08 14:30:00,30.54,30.56,30.51,30.52,54467.0,18.1677,18.1796,18.1498,18.1558,54467.0
2016-07-08 15:00:00,30.51,30.53,30.49,30.5,94858.0,18.1498,18.1617,18.1379,18.1439,94858.0
2016-07-08 15:30:00,30.5,30.53,30.48,30.51,337329.0,18.1439,18.1617,18.132,18.1498,337329.0
2016-07-11 09:30:00,31.13,31.19,31.0,31.04,763964.0,18.5187,18.5544,18.4413,18.4651,763964.0
2016-07-11 10:00:00,31.04,31.13,31.0,31.08,261692.0,18.4651,18.5187,18.4413,18.4889,261692.0
2016-07-11 10:30:00,31.08,31.15,31.07,31.13,213803.0,18.4889,18.5306,18.483,18.5187,213803.0
2016-07-11 11:00:00,31.12,31.23,31.1,31.16,380140.0,18.5127,18.5782,18.5008,18.5365,380140.0
2016-07-11 11:30:00,31.16,31.17,31.05,31.06,239366.0,18.5365,18.5425,18.4711,18.477,239366.0
2016-07-11 12:00:00,31.06,31.12,31.04,31.12,87249.0,18.477,18.5127,18.4651,18.5127,87249.0
2016-07-11 12:30:00,31.13,31.15,31.11,31.14,111468.0,18.5187,18.5306,18.5068,18.5246,111468.0
2016-07-11 13:00:00,31.14,31.15,31.1,31.1,74833.0,18.5246,18.5306,18.5008,18.5008,74833.0
2016-07-11 13:30:00,31.1,31.13,31.09,31.09,70125.0,18.5008,18.5187,18.4949,18.4949,70125.0
2016-07-11 14:00:00,31.09,31.13,31.08,31.12,62649.0,18.4949,18.5187,18.4889,18.5127,62649.0
2016-07-11 14:30:00,31.12,31.15,31.12,31.14,89727.0,18.5127,18.5306,18.5127,18.5246,89727.0
2016-07-11 15:00:00,31.14,31.16,31.13,31.13,123858.0,18.5246,18.5365,18.5187,18.5187,123858.0
2016-07-11 15:30:00,31.13,31.14,31.06,31.08,372058.0,18.5187,18.5246,18.477,18.4889,372058.0
2016-07-12 09:30:00,31.34,31.49,31.33,31.43,447715.0,18.6436,18.7328,18.6376,18.6971,447715.0
2016-07-12 10:00:00,31.43,31.47,31.28,31.37,281591.0,18.6971,18.7209,18.6079,18.6614,281591.0
2016-07-12 10:30:00,31.37,31.5,31.37,31.46,225198.0,18.6614,18.7388,18.6614,18.715,225198.0
2016-07-12 11:00:00,31.46,31.51,31.42,31.49,259908.0,18.715,18.7447,18.6912,18.7328,259908.0
2016-07-12 11:30:00,31.48,31.58,31.45,31.54,207380.0,18.7269,18.7864,18.709,18.7626,207380.0
2016-07-12 12:00:00,31.54,31.64,31.52,31.63,164115.0,18.7626,18.8221,18.7507,18.8161,164115.0
2016-07-12 12:30:00,31.63,31.67,31.59,31.62,86096.0,18.8161,18.8399,18.7923,18.8102,86096.0
2016-07-12 13:00:00,31.62,31.64,31.56,31.57,118421.0,18.8102,18.8221,18.7745,18.7804,118421.0
2016-07-12 13:30:00,31.58,31.6,31.56,31.57,80248.0,18.7864,18.7983,18.7745,18.7804,80248.0
2016-07-12 14:00:00,31.57,31.6,31.56,31.59,79086.0,18.7804,18.7983,18.7745,18.7923,79086.0
2016-07-12 14:30:00,31.58,31.6,31.53,31.54,94893.0,18.7864,18.7983,18.7566,18.7626,94893.0
2016-07-12 15:00:00,31.54,31.57,31.52,31.55,128853.0,18.7626,18.7804,18.7507,18.7685,128853.0
2016-07-12 15:30:00,31.56,31.6,31.53,31.54,292934.0,18.7745,18.7983,18.7566,18.7626,292934.0
2016-07-13 09:30:00,31.54,31.6,31.41,31.45,377421.0,18.7626,18.7983,18.6852,18.709,377421.0
2016-07-13 10:00:00,31.48,31.58,31.47,31.55,129345.0,18.7269,18.7864,18.7209,18.7685,129345.0
2016-07-13 10:30:00,31.55,31.61,31.47,31.52,193312.0,18.7685,18.8042,18.7209,18.7507,193312.0
2016-07-13 11:00:00,31.52,31.54,31.44,31.51,451553.0,18.7507,18.7626,18.7031,18.7447,451553.0
2016-07-13 11:30:00,31.5,31.5,31.33,31.38,338303.0,18.7388,18.7388,18.6376,18.6674,338303.0
2016-07-13 12:00:00,31.37,31.43,31.36,31.37,119644.0,18.6614,18.6971,18.6555,18.6614,119644.0
2016-07-13 12:30:00,31.37,31.44,31.35,31.44,87545.0,18.6614,18.7031,18.6495,18.7031,87545.0
2016-07-13 13:00:00,31.43,31.47,31.4,31.42,123998.0,18.6971,18.7209,18.6793,18.6912,123998.0
2016-07-13 13:30:00,31.42,31.46,31.4,31.43,136848.0,18.6912,18.715,18.6793,18.6971,136848.0
2016-07-13 14:00:00,31.43,31.49,31.41,31.47,88193.0,18.6971,18.7328,18.6852,18.7209,88193.0
2016-07-13 14:30:00,31.48,31.49,31.44,31.46,134332.0,18.7269,18.7328,18.7031,18.715,134332.0
2016-07-13 15:00:00,31.46,31.5,31.42,31.42,125936.0,18.715,18.7388,18.6912,18.6912,125936.0
2016-07-13 15:30:00,31.42,31.45,31.39,31.41,343465.0,18.6912,18.709,18.6733,18.6852,343465.0
2016-07-14 09:30:00,31.91,31.98,31.8,31.93,594292.0,18.9827,19.0243,18.9172,18.9946,594292.0
2016-07-14 10:00:00,31.94,32.02,31.93,32.02,265710.0,19.0005,19.0481,18.9946,19.0481,265710.0
2016-07-14 10:30:00,32.02,32.07,31.88,31.93,203629.0,19.0481,19.0779,18.9648,18.9946,203629.0
2016-07-14 11:00:00,31.93,31.94,31.83,31.89,350614.0,18.9946,19.0005,18.9351,18.9708,350614.0
2016-07-14 11:30:00,31.89,31.9,31.82,31.86,160132.0,18.9708,18.9767,18.9291,18.9529,160132.0
2016-07-14 12:00:00,31.86,31.91,31.8,31.84,101672.0,18.9529,18.9827,18.9172,18.941,101672.0
2016-07-14 12:30:00,31.84,31.88,31.83,31.86,95090.0,18.941,18.9648,18.9351,18.9529,95090.0
2016-07-14 13:00:00,31.86,31.87,31.79,31.79,74461.0,18.9529,18.9589,18.9113,18.9113,74461.0
2016-07-14 13:30:00,31.78,31.85,31.77,31.83,75011.0,18.9053,18.947,18.8994,18.9351,75011.0
2016-07-14 14:00:00,31.84,31.9,31.83,31.88,74470.0,18.941,18.9767,18.9351,18.9648,74470.0
2016-07-14 14:30:00,31.89,31.91,31.87,31.87,83909.0,18.9708,18.9827,18.9589,18.9589,83909.0
2016-07-14 15:00:00,31.87,31.93,31.87,31.9,143901.0,18.9589,18.9946,18.9589,18.9767,143901.0
2016-07-14 15:30:00,31.9,31.92,31.88,31.88,202747.0,18.9767,18.9886,18.9648,18.9648,202747.0
2016-07-15 09:30:00,31.87,31.91,31.74,31.82,313071.0,18.9589,18.9827,18.8815,18.9291,313071.0
2016-07-15 10:00:00,31.82,31.87,31.76,31.84,183649.0,18.9291,18.9589,18.8934,18.941,183649.0
2016-07-15 10:30:00,31.84,31.86,31.76,31.77,139995.0,18.941,18.9529,18.8934,18.8994,139995.0
2016-07-15 11:00:00,31.77,31.8,31.69,31.78,239881.0,18.8994,18.9172,18.8518,18.9053,239881.0
2016-07-15 11:30:00,31.77,31.79,31.7,31.71,140567.0,18.8994,18.9113,18.8577,18.8637,140567.0
2016-07-15 12:00:00,31.71,31.74,31.68,31.7,128095.0,18.8637,18.8815,18.8459,18.8577,128095.0
2016-07-15 12:30:00,31.69,31.7,31.65,31.69,125223.0,18.8518,18.8577,18.828,18.8518,125223.0
2016-07-15 13:00:00,31.69,31.76,31.69,31.75,75196.0,18.8518,18.8934,18.8518,18.8875,75196.0
2016-07-15 13:30:00,31.75,31.78,31.73,31.76,122918.0,18.8875,18.9053,18.8756,18.8934,122918.0
2016-07-15 14:00:00,31.76,31.77,31.75,31.76,67315.0,18.8934,18.8994,18.8875,18.8934,67315.0
2016-07-15 14:30:00,31.76,31.81,31.75,31.8,75565.0,18.8934,18.9232,18.8875,18.9172,75565.0
2016-07-15 15:00:00,31.81,31.84,31.79,31.84,89204.0,18.9232,18.941,18.9113,18.941,89204.0
2016-07-15 15:30:00,31.84,31.91,31.83,31.85,538920.0,18.941,18.9827,18.9351,18.947,538920.0
2016-07-18 09:30:00,31.98,32.05,31.89,32.03,273568.0,19.0243,19.066,18.9708,19.0541,273568.0
2016-07-18 10:00:00,32.03,32.11,31.99,32.09,164720.0,19.0541,19.1017,19.0303,19.0898,164720.0
2016-07-18 10:30:00,32.09,32.24,32.08,32.22,161973.0,19.0898,19.179,19.0838,19.1671,161973.0
2016-07-18 11:00:00,32.23,32.32,32.23,32.26,225499.0,19.173,19.2266,19.173,19.1909,225499.0
2016-07-18 11:30:00,32.26,32.27,32.23,32.23,95170.0,19.1909,19.1968,19.173,19.173,95170.0
2016-07-18 12:00:00,32.23,32.24,32.15,32.16,105284.0,19.173,19.179,19.1254,19.1314,105284.0
2016-07-18 12:30:00,32.16,32.17,32.1,32.15,108730.0,19.1314,19.1373,19.0957,19.1254,108730.0
2016-07-18 13:00:00,32.15,32.21,32.15,32.18,106281.0,19.1254,19.1611,19.1254,19.1433,106281.0
2016-07-18 13:30:00,32.18,32.19,32.16,32.17,72901.0,19.1433,19.1492,19.1314,19.1373,72901.0
2016-07-18 14:00:00,32.18,32.21,32.17,32.19,79422.0,19.1433,19.1611,19.1373,19.1492,79422.0
2016-07-18 14:30:00,32.2,32.21,32.14,32.16,90428.0,19.1552,19.1611,19.1195,19.1314,90428.0
2016-07-18 15:00:00,32.16,32.18,32.15,32.18,62675.0,19.1314,19.1433,19.1254,19.1433,62675.0
2016-07-18 15:30:00,32.17,32.18,32.13,32.13,162250.0,19.1373,19.1433,19.1135,19.1135,162250.0
2016-07-19 09:30:00,32.03,32.07,31.97,32.03,354482.0,19.0541,19.0779,19.0184,19.0541,354482.0
2016-07-19 10:00:00,32.04,32.15,31.98,32.12,99573.0,19.06,19.1254,19.0243,19.1076,99573.0
2016-07-19 10:30:00,32.12,32.13,32.03,32.12,118497.0,19.1076,19.1135,19.0541,19.1076,118497.0
2016-07-19 11:00:00,32.12,32.14,32.01,32.08,326277.0,19.1076,19.1195,19.0422,19.0838,326277.0
2016-07-19 11:30:00,32.07,32.07,31.94,31.94,81779.0,19.0779,19.0779,19.0005,19.0005,81779.0
2016-07-19 12:00:00,31.94,31.95,31.9,31.93,53458.0,19.0005,19.0065,18.9767,18.9946,53458.0
2016-07-19 12:30:00,31.93,31.95,31.92,31.94,37344.0,18.9946,19.0065,18.9886,19.0005,37344.0
2016-07-19 13:00:00,31.95,31.95,31.92,31.93,46545.0,19.0065,19.0065,18.9886,18.9946,46545.0
2016-07-19 13:30:00,31.93,31.96,31.92,31.93,51462.0,18.9946,19.0124,18.9886,18.9946,51462.0
2016-07-19 14:00:00,31.93,31.95,31.92,31.94,80256.0,18.9946,19.0065,18.9886,19.0005,80256.0
2016-07-19 14:30:00,31.95,31.95,31.93,31.94,70764.0,19.0065,19.0065,18.9946,19.0005,70764.0
2016-07-19 15:00:00,31.93,31.94,31.92,31.93,54146.0,18.9946,19.0005,18.9886,18.9946,54146.0
2016-07-19 15:30:00,31.94,31.96,31.92,31.95,125442.0,19.0005,19.0124,18.9886,19.0065,125442.0
2016-07-20 09:30:00,32.64,32.64,32.46,32.58,823282.0,19.4169,19.4169,19.3099,19.3812,823282.0
2016-07-20 10:00:00,32.58,32.66,32.57,32.6,162863.0,19.3812,19.4288,19.3753,19.3931,162863.0
2016-07-20 10:30:00,32.6,32.7,32.58,32.66,170850.0,19.3931,19.4526,19.3812,19.4288,170850.0
2016-07-20 11:00:00,32.66,32.7,32.6,32.64,102525.0,19.4288,19.4526,19.3931,19.4169,102525.0
2016-07-20 11:30:00,32.64,32.65,32.56,32.57,55666.0,19.4169,19.4229,19.3693,19.3753,55666.0
2016-07-20 12:00:00,32.57,32.57,32.53,32.53,38555.0,19.3753,19.3753,19.3515,19.3515,38555.0
2016-07-20 12:30:00,32.53,32.54,32.5,32.54,52045.0,19.3515,19.3575,19.3337,19.3575,52045.0
2016-07-20 13:00:00,32.54,32.54,32.52,32.54,41160.0,19.3575,19.3575,19.3456,19.3575,41160.0
2016-07-20 13:30:00,32.54,32.54,32.47,32.48,95237.0,19.3575,19.3575,19.3158,19.3218,95237.0
2016-07-20 14:00:00,32.49,32.5,32.47,32.49,34828.0,19.3277,19.3337,19.3158,19.3277,34828.0
2016-07-20 14:30:00,32.48,32.52,32.48,32.48,79104.0,19.3218,19.3456,19.3218,19.3218,79104.0
2016-07-20 15:00:00,32.48,32.56,32.47,32.56,184068.0,19.3218,19.3693,19.3158,19.3693,184068.0
2016-07-20 15:30:00,32.56,32.6,32.55,32.56,142373.0,19.3693,19.3931,19.3634,19.3693,142373.0
2016-07-21 09:30:00,32.55,32.7,32.5,32.56,305190.0,19.3634,19.4526,19.3337,19.3693,305190.0
2016-07-21 10:00:00,32.56,32.67,32.54,32.59,182402.0,19.3693,19.4348,19.3575,19.3872,182402.0
2016-07-21 10:30:00,32.59,32.72,32.56,32.71,170540.0,19.3872,19.4645,19.3693,19.4586,170540.0
2016-07-21 11:00:00,32.7,32.72,32.59,32.59,153421.0,19.4526,19.4645,19.3872,19.3872,153421.0
2016-07-21 11:30:00,32.59,32.59,32.47,32.49,116091.0,19.3872,19.3872,19.3158,19.3277,116091.0
2016-07-21 12:00:00,32.5,32.52,32.47,32.52,68454.0,19.3337,19.3456,19.3158,19.3456,68454.0
2016-07-21 12:30:00,32.51,32.52,32.48,32.48,45592.0,19.3396,19.3456,19.3218,19.3218,45592.0
2016-07-21 13:00:00,32.48,32.52,32.47,32.5,32190.0,19.3218,19.3456,19.3158,19.3337,32190.0
2016-07-21 13:30:00,32.51,32.52,32.45,32.49,86616.0,19.3396,19.3456,19.3039,19.3277,86616.0
2016-07-21 14:00:00,32.49,32.5,32.45,32.46,76414.0,19.3277,19.3337,19.3039,19.3099,76414.0
2016-07-21 14:30:00,32.46,32.47,32.45,32.46,33097.0,19.3099,19.3158,19.3039,19.3099,33097.0
2016-07-21 15:00:00,32.46,32.49,32.43,32.48,100152.0,19.3099,19.3277,19.292,19.3218,100152.0
2016-07-21 15:30:00,32.49,32.49,32.46,32.47,121097.0,19.3277,19.3277,19.3099,19.3158,121097.0
2016-07-22 09:30:00,32.35,32.4,32.28,32.29,275754.0,19.2444,19.2742,19.2028,19.2087,275754.0
2016-07-22 10:00:00,32.29,32.36,32.25,32.31,138852.0,19.2087,19.2504,19.1849,19.2206,138852.0
2016-07-22 10:30:00,32.31,32.36,32.27,32.34,112862.0,19.2206,19.2504,19.1968,19.2385,112862.0
2016-07-22 11:00:00,32.33,32.36,32.28,32.3,123726.0,19.2325,19.2504,19.2028,19.2147,123726.0
2016-07-22 11:30:00,32.29,32.33,32.28,32.32,51619.0,19.2087,19.2325,19.2028,19.2266,51619.0
2016-07-22 12:00:00,32.32,32.4,32.32,32.4,53337.0,19.2266,19.2742,19.2266,19.2742,53337.0
2016-07-22 12:30:00,32.39,32.4,32.36,32.37,39900.0,19.2682,19.2742,19.2504,19.2563,39900.0
2016-07-22 13:00:00,32.36,32.37,32.33,32.34,60160.0,19.2504,19.2563,19.2325,19.2385,60160.0
2016-07-22 13:30:00,32.35,32.36,32.31,32.34,62008.0,19.2444,19.2504,19.2206,19.2385,62008.0
2016-07-22 14:00:00,32.34,32.37,32.32,32.34,53735.0,19.2385,19.2563,19.2266,19.2385,53735.0
2016-07-22 14:30:00,32.34,32.35,32.32,32.33,26385.0,19.2385,19.2444,19.2266,19.2325,26385.0
2016-07-22 15:00:00,32.34,32.38,32.32,32.37,79734.0,19.2385,19.2623,19.2266,19.2563,79734.0
2016-07-22 15:30:00,32.36,32.4,32.36,32.38,132427.0,19.2504,19.2742,19.2504,19.2623,132427.0
2016-07-25 09:30:00,32.17,32.27,32.16,32.21,268003.0,19.1373,19.1968,19.1314,19.1611,268003.0
2016-07-25 10:00:00,32.22,32.27,32.14,32.14,132631.0,19.1671,19.1968,19.1195,19.1195,132631.0
2016-07-25 10:30:00,32.14,32.25,32.13,32.23,94499.0,19.1195,19.1849,19.1135,19.173,94499.0
2016-07-25 11:00:00,32.23,32.23,32.13,32.2,130765.0,19.173,19.173,19.1135,19.1552,130765.0
2016-07-25 11:30:00,32.2,32.21,32.15,32.18,134391.0,19.1552,19.1611,19.1254,19.1433,134391.0
2016-07-25 12:00:00,32.18,32.19,32.15,32.17,43251.0,19.1433,19.1492,19.1254,19.1373,43251.0
2016-07-25 12:30:00,32.17,32.21,32.16,32.2,27008.0,19.1373,19.1611,19.1314,19.1552,27008.0
2016-07-25 13:00:00,32.2,32.21,32.15,32.16,131284.0,19.1552,19.1611,19.1254,19.1314,131284.0
2016-07-25 13:30:00,32.17,32.17,32.14,32.16,89427.0,19.1373,19.1373,19.1195,19.1314,89427.0
2016-07-25 14:00:00,32.16,32.21,32.16,32.17,130230.0,19.1314,19.1611,19.1314,19.1373,130230.0
2016-07-25 14:30:00,32.16,32.19,32.13,32.14,89602.0,19.1314,19.1492,19.1135,19.1195,89602.0
2016-07-25 15:00:00,32.14,32.14,32.09,32.12,101568.0,19.1195,19.1195,19.0898,19.1076,101568.0
2016-07-25 15:30:00,32.12,32.17,32.11,32.16,226463.0,19.1076,19.1373,19.1017,19.1314,226463.0
2016-07-26 09:30:00,32.73,32.77,32.59,32.59,467545.0,19.4705,19.4943,19.3872,19.3872,467545.0
2016-07-26 10:00:00,32.6,32.62,32.46,32.48,186715.0,19.3931,19.405,19.3099,19.3218,186715.0
2016-07-26 10:30:00,32.48,32.49,32.3,32.33,195475.0,19.3218,19.3277,19.2147,19.2325,195475.0
2016-07-26 11:00:00,32.33,32.54,32.32,32.54,340441.0,19.2325,19.3575,19.2266,19.3575,340441.0
2016-07-26 11:30:00,32.54,32.54,32.41,32.46,123546.0,19.3575,19.3575,19.2801,19.3099,123546.0
2016-07-26 12:00:00,32.47,32.48,32.44,32.46,67493.0,19.3158,19.3218,19.298,19.3099,67493.0
2016-07-26 12:30:00,32.45,32.46,32.43,32.45,51059.0,19.3039,19.3099,19.292,19.3039,51059.0
2016-07-26 13:00:00,32.45,32.46,32.38,32.4,78191.0,19.3039,19.3099,19.2623,19.2742,78191.0
2016-07-26 13:30:00,32.4,32.44,32.38,32.41,76826.0,19.2742,19.298,19.2623,19.2801,76826.0
2016-07-26 14:00:00,32.41,32.45,32.36,32.44,81898.0,19.2801,19.3039,19.2504,19.298,81898.0
2016-07-26 14:30:00,32.44,32.49,32.43,32.47,107474.0,19.298,19.3277,19.292,19.3158,107474.0
2016-07-26 15:00:00,32.47,32.53,32.46,32.53,144025.0,19.3158,19.3515,19.3099,19.3515,144025.0
2016-07-26 15:30:00,32.54,32.55,32.52,32.53,235706.0,19.3575,19.3634,19.3456,19.3515,235706.0
2016-07-27 09:30:00,32.75,32.79,32.7,32.78,280095.0,19.4824,19.5062,19.4526,19.5002,280095.0
2016-07-27 10:00:00,32.78,32.79,32.68,32.69,180184.0,19.5002,19.5062,19.4407,19.4467,180184.0
2016-07-27 10:30:00,32.69,32.69,32.6,32.62,145534.0,19.4467,19.4467,19.3931,19.405,145534.0
2016-07-27 11:00:00,32.62,32.7,32.62,32.7,118747.0,19.405,19.4526,19.405,19.4526,118747.0
2016-07-27 11:30:00,32.69,32.69,32.55,32.56,86305.0,19.4467,19.4467,19.3634,19.3693,86305.0
2016-07-27 12:00:00,32.55,32.59,32.54,32.57,94844.0,19.3634,19.3872,19.3575,19.3753,94844.0
2016-07-27 12:30:00,32.57,32.6,32.55,32.59,58792.0,19.3753,19.3931,19.3634,19.3872,58792.0
2016-07-27 13:00:00,32.6,32.6,32.55,32.57,80984.0,19.3931,19.3931,19.3634,19.3753,80984.0
2016-07-27 13:30:00,32.57,32.6,32.56,32.6,91535.0,19.3753,19.3931,19.3693,19.3931,91535.0
2016-07-27 14:00:00,32.59,32.68,32.55,32.63,251411.0,19.3872,19.4407,19.3634,19.411,251411.0
2016-07-27 14:30:00,32.63,32.71,32.61,32.71,92091.0,19.411,19.4586,19.3991,19.4586,92091.0
2016-07-27 15:00:00,32.7,32.8,32.7,32.74,107720.0,19.4526,19.5121,19.4526,19.4764,107720.0
2016-07-27 15:30:00,32.73,32.76,32.67,32.7,163726.0,19.4705,19.4883,19.4348,19.4526,163726.0
2016-07-28 09:30:00,32.36,32.39,32.25,32.37,306795.0,19.2504,19.2682,19.1849,19.2563,306795.0
2016-07-28 10:00:00,32.38,32.41,32.32,32.39,207115.0,19.2623,19.2801,19.2266,19.2682,207115.0
2016-07-28 10:30:00,32.4,32.4,32.29,32.3,107280.0,19.2742,19.2742,19.2087,19.2147,107280.0
2016-07-28 11:00:00,32.31,32.4,32.3,32.38,238929.0,19.2206,19.2742,19.2147,19.2623,238929.0
2016-07-28 11:30:00,32.38,32.38,32.26,32.31,286612.0,19.2623,19.2623,19.1909,19.2206,286612.0
2016-07-28 12:00:00,32.31,32.32,32.22,32.24,141264.0,19.2206,19.2266,19.1671,19.179,141264.0
2016-07-28 12:30:00,32.25,32.26,32.22,32.25,86042.0,19.1849,19.1909,19.1671,19.1849,86042.0
2016-07-28 13:00:00,32.25,32.29,32.25,32.29,36198.0,19.1849,19.2087,19.1849,19.2087,36198.0
2016-07-28 13:30:00,32.29,32.32,32.28,32.32,55624.0,19.2087,19.2266,19.2028,19.2266,55624.0
2016-07-28 14:00:00,32.32,32.35,32.31,32.33,72582.0,19.2266,19.2444,19.2206,19.2325,72582.0
2016-07-28 14:30:00,32.32,32.34,32.29,32.3,102064.0,19.2266,19.2385,19.2087,19.2147,102064.0
2016-07-28 15:00:00,32.31,32.38,32.3,32.36,142743.0,19.2206,19.2623,19.2147,19.2504,142743.0
2016-07-28 15:30:00,32.36,32.38,32.34,32.37,253826.0,19.2504,19.2623,19.2385,19.2563,253826.0
2016-07-29 09:30:00,32.83,32.87,32.68,32.71,515302.0,19.53,19.5538,19.4407,19.4586,515302.0
2016-07-29 10:00:00,32.7,32.72,32.58,32.69,209493.0,19.4526,19.4645,19.3812,19.4467,209493.0
2016-07-29 10:30:00,32.69,32.89,32.67,32.85,249208.0,19.4467,19.5657,19.4348,19.5419,249208.0
2016-07-29 11:00:00,32.86,32.98,32.86,32.89,233216.0,19.5478,19.6192,19.5478,19.5657,233216.0
2016-07-29 11:30:00,32.89,32.89,32.79,32.82,135735.0,19.5657,19.5657,19.5062,19.524,135735.0
2016-07-29 12:00:00,32.83,32.86,32.74,32.75,64313.0,19.53,19.5478,19.4764,19.4824,64313.0
2016-07-29 12:30:00,32.75,32.77,32.72,32.73,41207.0,19.4824,19.4943,19.4645,19.4705,41207.0
2016-07-29 13:00:00,32.73,32.74,32.71,32.73,40942.0,19.4705,19.4764,19.4586,19.4705,40942.0
2016-07-29 13:30:00,32.73,32.74,32.71,32.71,34409.0,19.4705,19.4764,19.4586,19.4586,34409.0
2016-07-29 14:00:00,32.72,32.74,32.71,32.73,56816.0,19.4645,19.4764,19.4586,19.4705,56816.0
2016-07-29 14:30:00,32.74,32.74,32.71,32.72,48239.0,19.4764,19.4764,19.4586,19.4645,48239.0
2016-07-29 15:00:00,32.72,32.74,32.71,32.72,72288.0,19.4645,19.4764,19.4586,19.4645,72288.0
2016-07-29 15:30:00,32.73,32.77,32.71,32.75,212324.0,19.4705,19.4943,19.4586,19.4824,212324.0
2016-08-01 09:30:00,32.26,32.38,32.24,32.31,463536.0,19.1909,19.2623,19.179,19.2206,463536.0
2016-08-01 10:00:00,32.3,32.36,32.27,32.34,147202.0,19.2147,19.2504,19.1968,19.2385,147202.0
2016-08-01 10:30:00,32.34,32.37,32.29,32.37,120216.0,19.2385,19.2563,19.2087,19.2563,120216.0
2016-08-01 11:00:00,32.36,32.46,32.35,32.36,149041.0,19.2504,19.3099,19.2444,19.2504,149041.0
2016-08-01 11:30:00,32.36,32.37,32.29,32.31,74038.0,19.2504,19.2563,19.2087,19.2206,74038.0
2016-08-01 12:00:00,32.3,32.3,32.17,32.19,71378.0,19.2147,19.2147,19.1373,19.1492,71378.0
2016-08-01 12:30:00,32.19,32.21,32.17,32.17,69993.0,19.1492,19.1611,19.1373,19.1373,69993.0
2016-08-01 13:00:00,32.17,32.22,32.15,32.21,81866.0,19.1373,19.1671,19.1254,19.1611,81866.0
2016-08-01 13:30:00,32.21,32.26,32.19,32.25,126287.0,19.1611,19.1909,19.1492,19.1849,126287.0
2016-08-01 14:00:00,32.26,32.27,32.23,32.25,187593.0,19.1909,19.1968,19.173,19.1849,187593.0
2016-08-01 14:30:00,32.24,32.27,32.24,32.27,174377.0,19.179,19.1968,19.179,19.1968,174377.0
2016-08-01 15:00:00,32.26,32.27,32.22,32.24,149887.0,19.1909,19.1968,19.1671,19.179,149887.0
2016-08-01 15:30:00,32.23,32.27,32.23,32.26,361416.0,19.173,19.1968,19.173,19.1909,361416.0
2016-08-02 09:30:00,32.3,32.31,32.2,32.25,392488.0,19.2147,19.2206,19.1552,19.1849,392488.0
2016-08-02 10:00:00,32.25,32.29,32.16,32.23,157275.0,19.1849,19.2087,19.1314,19.173,157275.0
2016-08-02 10:30:00,32.22,32.22,32.09,32.09,182222.0,19.1671,19.1671,19.0898,19.0898,182222.0
2016-08-02 11:00:00,32.1,32.21,32.1,32.12,264632.0,19.0957,19.1611,19.0957,19.1076,264632.0
2016-08-02 11:30:00,32.12,32.18,32.11,32.15,175104.0,19.1076,19.1433,19.1017,19.1254,175104.0
2016-08-02 12:00:00,32.15,32.18,32.12,32.15,106380.0,19.1254,19.1433,19.1076,19.1254,106380.0
2016-08-02 12:30:00,32.15,32.17,32.08,32.08,71601.0,19.1254,19.1373,19.0838,19.0838,71601.0
2016-08-02 13:00:00,32.09,32.09,32.05,32.07,147264.0,19.0898,19.0898,19.066,19.0779,147264.0
2016-08-02 13:30:00,32.07,32.07,32.03,32.03,85094.0,19.0779,19.0779,19.0541,19.0541,85094.0
2016-08-02 14:00:00,32.04,32.12,32.03,32.1,120173.0,19.06,19.1076,19.0541,19.0957,120173.0
2016-08-02 14:30:00,32.1,32.12,32.08,32.09,150461.0,19.0957,19.1076,19.0838,19.0898,150461.0
2016-08-02 15:00:00,32.1,32.13,32.09,32.11,197320.0,19.0957,19.1135,19.0898,19.1017,197320.0
2016-08-02 15:30:00,32.11,32.17,32.1,32.15,294034.0,19.1017,19.1373,19.0957,19.1254,294034.0
2016-08-03 09:30:00,33.81,33.81,33.48,33.58,984930.0,20.1129,20.1129,19.9166,19.9761,984930.0
2016-08-03 10:00:00,33.59,33.77,33.57,33.72,468209.0,19.9821,20.0892,19.9702,20.0594,468209.0
2016-08-03 10:30:00,33.71,33.85,33.67,33.7,619311.0,20.0535,20.1367,20.0297,20.0475,619311.0
2016-08-03 11:00:00,33.7,33.8,33.66,33.74,715949.0,20.0475,20.107,20.0237,20.0713,715949.0
2016-08-03 11:30:00,33.73,33.74,33.62,33.68,202869.0,20.0654,20.0713,19.9999,20.0356,202869.0
2016-08-03 12:00:00,33.68,33.7,33.58,33.6,192248.0,20.0356,20.0475,19.9761,19.988,192248.0
2016-08-03 12:30:00,33.6,33.65,33.59,33.63,142472.0,19.988,20.0178,19.9821,20.0059,142472.0
2016-08-03 13:00:00,33.63,33.65,33.62,33.65,94848.0,20.0059,20.0178,19.9999,20.0178,94848.0
2016-08-03 13:30:00,33.65,33.65,33.62,33.64,90702.0,20.0178,20.0178,19.9999,20.0118,90702.0
2016-08-03 14:00:00,33.64,33.65,33.61,33.62,163689.0,20.0118,20.0178,19.994,19.9999,163689.0
2016-08-03 14:30:00,33.62,33.65,33.61,33.64,137429.0,19.9999,20.0178,19.994,20.0118,137429.0
2016-08-03 15:00:00,33.64,33.67,33.63,33.66,222042.0,20.0118,20.0297,20.0059,20.0237,222042.0
2016-08-03 15:30:00,33.66,33.69,33.63,33.69,392290.0,20.0237,20.0416,20.0059,20.0416,392290.0
2016-08-04 09:30:00,33.92,34.03,33.88,33.94,451838.0,20.1784,20.2438,20.1546,20.1903,451838.0
2016-08-04 10:00:00,33.94,34.16,33.9,34.14,307169.0,20.1903,20.3212,20.1665,20.3093,307169.0
2016-08-04 10:30:00,34.15,34.18,33.93,34.04,424298.0,20.3152,20.3331,20.1843,20.2498,424298.0
2016-08-04 11:00:00,34.03,34.06,33.98,34.04,332974.0,20.2438,20.2617,20.2141,20.2498,332974.0
2016-08-04 11:30:00,34.03,34.07,33.95,34.07,143647.0,20.2438,20.2676,20.1962,20.2676,143647.0
2016-08-04 12:00:00,34.07,34.08,34.03,34.07,109980.0,20.2676,20.2736,20.2438,20.2676,109980.0
2016-08-04 12:30:00,34.07,34.1,34.06,34.08,109892.0,20.2676,20.2855,20.2617,20.2736,109892.0
2016-08-04 13:00:00,34.09,34.1,34.07,34.09,60394.0,20.2795,20.2855,20.2676,20.2795,60394.0
2016-08-04 13:30:00,34.09,34.09,34.04,34.08,134393.0,20.2795,20.2795,20.2498,20.2736,134393.0
2016-08-04 14:00:00,34.09,34.12,34.08,34.12,122405.0,20.2795,20.2974,20.2736,20.2974,122405.0
2016-08-04 14:30:00,34.12,34.15,34.1,34.15,120264.0,20.2974,20.3152,20.2855,20.3152,120264.0
2016-08-04 15:00:00,34.15,34.18,34.14,34.17,138878.0,20.3152,20.3331,20.3093,20.3271,138878.0
2016-08-04 15:30:00,34.16,34.26,34.16,34.25,557776.0,20.3212,20.3806,20.3212,20.3747,557776.0
2016-08-05 09:30:00,34.51,34.66,34.5,34.62,332947.0,20.5294,20.6186,20.5234,20.5948,332947.0
2016-08-05 10:00:00,34.63,34.72,34.56,34.58,250600.0,20.6008,20.6543,20.5591,20.571,250600.0
2016-08-05 10:30:00,34.59,34.64,34.51,34.64,158520.0,20.577,20.6067,20.5294,20.6067,158520.0
2016-08-05 11:00:00,34.65,34.73,34.62,34.65,291404.0,20.6127,20.6602,20.5948,20.6127,291404.0
2016-08-05 11:30:00,34.66,34.73,34.65,34.72,117316.0,20.6186,20.6602,20.6127,20.6543,117316.0
2016-08-05 12:00:00,34.71,34.74,34.7,34.73,90639.0,20.6483,20.6662,20.6424,20.6602,90639.0
2016-08-05 12:30:00,34.73,34.73,34.69,34.71,80147.0,20.6602,20.6602,20.6364,20.6483,80147.0
2016-08-05 13:00:00,34.72,34.72,34.7,34.72,74227.0,20.6543,20.6543,20.6424,20.6543,74227.0
2016-08-05 13:30:00,34.72,34.74,34.7,34.74,83656.0,20.6543,20.6662,20.6424,20.6662,83656.0
2016-08-05 14:00:00,34.73,34.76,34.73,34.75,71605.0,20.6602,20.6781,20.6602,20.6721,71605.0
2016-08-05 14:30:00,34.75,34.76,34.73,34.74,127728.0,20.6721,20.6781,20.6602,20.6662,127728.0
2016-08-05 15:00:00,34.75,34.78,34.75,34.78,129112.0,20.6721,20.69,20.6721,20.69,129112.0
2016-08-05 15:30:00,34.77,34.8,34.77,34.79,334467.0,20.684,20.7019,20.684,20.6959,334467.0
2016-08-08 09:30:00,34.96,35.08,34.95,34.99,463092.0,20.7971,20.8684,20.7911,20.8149,463092.0
2016-08-08 10:00:00,34.99,35.04,34.96,35.0,190649.0,20.8149,20.8447,20.7971,20.8209,190649.0
2016-08-08 10:30:00,35.01,35.04,34.96,35.01,226108.0,20.8268,20.8447,20.7971,20.8268,226108.0
2016-08-08 11:00:00,35.01,35.09,34.99,35.05,185729.0,20.8268,20.8744,20.8149,20.8506,185729.0
2016-08-08 11:30:00,35.05,35.07,35.02,35.07,102862.0,20.8506,20.8625,20.8328,20.8625,102862.0
2016-08-08 12:00:00,35.07,35.1,35.06,35.1,69270.0,20.8625,20.8803,20.8566,20.8803,69270.0
2016-08-08 12:30:00,35.1,35.11,35.08,35.1,50595.0,20.8803,20.8863,20.8684,20.8803,50595.0
2016-08-08 13:00:00,35.09,35.1,35.04,35.05,89824.0,20.8744,20.8803,20.8447,20.8506,89824.0
2016-08-08 13:30:00,35.05,35.06,35.03,35.05,59499.0,20.8506,20.8566,20.8387,20.8506,59499.0
2016-08-08 14:00:00,35.04,35.05,34.99,35.01,77855.0,20.8447,20.8506,20.8149,20.8268,77855.0
2016-08-08 14:30:00,35.0,35.02,35.0,35.01,46654.0,20.8209,20.8328,20.8209,20.8268,46654.0
2016-08-08 15:00:00,35.01,35.05,35.01,35.05,49552.0,20.8268,20.8506,20.8268,20.8506,49552.0
2016-08-08 15:30:00,35.05,35.09,35.04,35.09,148704.0,20.8506,20.8744,20.8447,20.8744,148704.0
2016-08-09 09:30:00,35.03,35.17,35.02,35.17,272628.0,20.8387,20.922,20.8328,20.922,272628.0
2016-08-09 10:00:00,35.17,35.29,35.12,35.28,189182.0,20.922,20.9934,20.8922,20.9874,189182.0
2016-08-09 10:30:00,35.28,35.3,35.23,35.28,153096.0,20.9874,20.9993,20.9577,20.9874,153096.0
2016-08-09 11:00:00,35.29,35.31,35.2,35.21,243906.0,20.9934,21.0053,20.9398,20.9458,243906.0
2016-08-09 11:30:00,35.2,35.25,35.17,35.19,187875.0,20.9398,20.9696,20.922,20.9339,187875.0
2016-08-09 12:00:00,35.19,35.22,35.15,35.16,65575.0,20.9339,20.9517,20.9101,20.916,65575.0
2016-08-09 12:30:00,35.16,35.17,35.14,35.17,40128.0,20.916,20.922,20.9041,20.922,40128.0
2016-08-09 13:00:00,35.17,35.18,35.15,35.16,78996.0,20.922,20.9279,20.9101,20.916,78996.0
2016-08-09 13:30:00,35.15,35.17,35.09,35.11,144755.0,20.9101,20.922,20.8744,20.8863,144755.0
2016-08-09 14:00:00,35.11,35.11,35.08,35.09,80305.0,20.8863,20.8863,20.8684,20.8744,80305.0
2016-08-09 14:30:00,35.09,35.14,35.08,35.13,130723.0,20.8744,20.9041,20.8684,20.8982,130723.0
2016-08-09 15:00:00,35.14,35.18,35.13,35.18,62336.0,20.9041,20.9279,20.8982,20.9279,62336.0
2016-08-09 15:30:00,35.18,35.21,35.16,35.2,208476.0,20.9279,20.9458,20.916,20.9398,208476.0
2016-08-10 09:30:00,35.06,35.08,34.94,34.97,343745.0,21.1553,21.1673,21.0829,21.101,343745.0
2016-08-10 10:00:00,34.97,34.99,34.91,34.95,116743.0,21.101,21.113,21.0648,21.0889,116743.0
2016-08-10 10:30:00,34.94,34.97,34.88,34.92,121872.0,21.0829,21.101,21.0467,21.0708,121872.0
2016-08-10 11:00:00,34.93,34.94,34.82,34.85,236294.0,21.0768,21.0829,21.0105,21.0286,236294.0
2016-08-10 11:30:00,34.86,34.92,34.84,34.9,216532.0,21.0346,21.0708,21.0225,21.0587,216532.0
2016-08-10 12:00:00,34.9,34.94,34.89,34.94,66978.0,21.0587,21.0829,21.0527,21.0829,66978.0
2016-08-10 12:30:00,34.94,34.96,34.93,34.94,77389.0,21.0829,21.0949,21.0768,21.0829,77389.0
2016-08-10 13:00:00,34.94,34.94,34.88,34.91,63446.0,21.0829,21.0829,21.0467,21.0648,63446.0
2016-08-10 13:30:00,34.9,34.95,34.88,34.93,83809.0,21.0587,21.0889,21.0467,21.0768,83809.0
2016-08-10 14:00:00,34.93,34.95,34.89,34.91,69870.0,21.0768,21.0889,21.0527,21.0648,69870.0
2016-08-10 14:30:00,34.91,34.94,34.89,34.93,78151.0,21.0648,21.0829,21.0527,21.0768,78151.0
2016-08-10 15:00:00,34.93,34.97,34.91,34.96,102638.0,21.0768,21.101,21.0648,21.0949,102638.0
2016-08-10 15:30:00,34.96,34.97,34.9,34.91,189471.0,21.0949,21.101,21.0587,21.0648,189471.0
2016-08-11 09:30:00,35.19,35.24,35.16,35.18,433981.0,21.2337,21.2639,21.2156,21.2277,433981.0
2016-08-11 10:00:00,35.17,35.2,35.11,35.16,80466.0,21.2216,21.2397,21.1854,21.2156,80466.0
2016-08-11 10:30:00,35.16,35.28,35.16,35.24,163038.0,21.2156,21.288,21.2156,21.2639,163038.0
2016-08-11 11:00:00,35.25,35.29,35.18,35.28,181223.0,21.2699,21.2941,21.2277,21.288,181223.0
2016-08-11 11:30:00,35.27,35.35,35.25,35.3,137582.0,21.282,21.3303,21.2699,21.3001,137582.0
2016-08-11 12:00:00,35.31,35.32,35.26,35.29,57764.0,21.3061,21.3122,21.276,21.2941,57764.0
2016-08-11 12:30:00,35.29,35.29,35.27,35.29,46993.0,21.2941,21.2941,21.282,21.2941,46993.0
2016-08-11 13:00:00,35.29,35.29,35.26,35.27,55879.0,21.2941,21.2941,21.276,21.282,55879.0
2016-08-11 13:30:00,35.27,35.29,35.26,35.26,60401.0,21.282,21.2941,21.276,21.276,60401.0
2016-08-11 14:00:00,35.26,35.32,35.26,35.32,72987.0,21.276,21.3122,21.276,21.3122,72987.0
2016-08-11 14:30:00,35.31,35.33,35.28,35.31,70936.0,21.3061,21.3182,21.288,21.3061,70936.0
2016-08-11 15:00:00,35.3,35.32,35.29,35.31,59397.0,21.3001,21.3122,21.2941,21.3061,59397.0
2016-08-11 15:30:00,35.31,35.35,35.3,35.3,153538.0,21.3061,21.3303,21.3001,21.3001,153538.0
2016-08-12 09:30:00,35.25,35.28,35.21,35.27,186945.0,21.2699,21.288,21.2458,21.282,186945.0
2016-08-12 10:00:00,35.28,35.31,35.23,35.23,165982.0,21.288,21.3061,21.2578,21.2578,165982.0
2016-08-12 10:30:00,35.23,35.3,35.22,35.23,87022.0,21.2578,21.3001,21.2518,21.2578,87022.0
2016-08-12 11:00:00,35.24,35.31,35.24,35.29,92796.0,21.2639,21.3061,21.2639,21.2941,92796.0
2016-08-12 11:30:00,35.28,35.28,35.17,35.17,61322.0,21.288,21.288,21.2216,21.2216,61322.0
2016-08-12 12:00:00,35.18,35.18,35.14,35.17,52833.0,21.2277,21.2277,21.2035,21.2216,52833.0
2016-08-12 12:30:00,35.17,35.2,35.16,35.19,49326.0,21.2216,21.2397,21.2156,21.2337,49326.0
2016-08-12 13:00:00,35.19,35.2,35.13,35.18,68776.0,21.2337,21.2397,21.1975,21.2277,68776.0
2016-08-12 13:30:00,35.18,35.19,35.16,35.17,37162.0,21.2277,21.2337,21.2156,21.2216,37162.0
2016-08-12 14:00:00,35.17,35.19,35.16,35.19,54133.0,21.2216,21.2337,21.2156,21.2337,54133.0
2016-08-12 14:30:00,35.18,35.2,35.17,35.2,40147.0,21.2277,21.2397,21.2216,21.2397,40147.0
2016-08-12 15:00:00,35.19,35.26,35.19,35.24,154365.0,21.2337,21.276,21.2337,21.2639,154365.0
2016-08-12 15:30:00,35.24,35.26,35.22,35.25,207013.0,21.2639,21.276,21.2518,21.2699,207013.0
2016-08-15 09:30:00,35.25,35.37,35.25,35.27,245955.0,21.2699,21.3423,21.2699,21.282,245955.0
2016-08-15 10:00:00,35.27,35.36,35.26,35.34,92574.0,21.282,21.3363,21.276,21.3242,92574.0
2016-08-15 10:30:00,35.34,35.37,35.33,35.36,96396.0,21.3242,21.3423,21.3182,21.3363,96396.0
2016-08-15 11:00:00,35.35,35.39,35.32,35.34,110419.0,21.3303,21.3544,21.3122,21.3242,110419.0
2016-08-15 11:30:00,35.33,35.34,35.26,35.29,134727.0,21.3182,21.3242,21.276,21.2941,134727.0
2016-08-15 12:00:00,35.29,35.3,35.25,35.27,60811.0,21.2941,21.3001,21.2699,21.282,60811.0
2016-08-15 12:30:00,35.27,35.29,35.26,35.27,26818.0,21.282,21.2941,21.276,21.282,26818.0
2016-08-15 13:00:00,35.28,35.28,35.25,35.26,25923.0,21.288,21.288,21.2699,21.276,25923.0
2016-08-15 13:30:00,35.26,35.3,35.26,35.3,45198.0,21.276,21.3001,21.276,21.3001,45198.0
2016-08-15 14:00:00,35.3,35.35,35.29,35.34,77268.0,21.3001,21.3303,21.2941,21.3242,77268.0
2016-08-15 14:30:00,35.34,35.37,35.33,35.37,98900.0,21.3242,21.3423,21.3182,21.3423,98900.0
2016-08-15 15:00:00,35.36,35.39,35.36,35.38,96154.0,21.3363,21.3544,21.3363,21.3484,96154.0
2016-08-15 15:30:00,35.37,35.41,35.36,35.4,297717.0,21.3423,21.3665,21.3363,21.3604,297717.0
2016-08-16 09:30:00,35.32,35.36,35.24,35.28,343340.0,21.3122,21.3363,21.2639,21.288,343340.0
2016-08-16 10:00:00,35.28,35.4,35.27,35.33,260575.0,21.288,21.3604,21.282,21.3182,260575.0
2016-08-16 10:30:00,35.34,35.39,35.24,35.25,326103.0,21.3242,21.3544,21.2639,21.2699,326103.0
2016-08-16 11:00:00,35.26,35.39,35.26,35.32,298914.0,21.276,21.3544,21.276,21.3122,298914.0
2016-08-16 11:30:00,35.31,35.37,35.31,35.36,112676.0,21.3061,21.3423,21.3061,21.3363,112676.0
2016-08-16 12:00:00,35.36,35.45,35.34,35.42,167238.0,21.3363,21.3906,21.3242,21.3725,167238.0
2016-08-16 12:30:00,35.41,35.46,35.39,35.42,76141.0,21.3665,21.3966,21.3544,21.3725,76141.0
2016-08-16 13:00:00,35.43,35.43,35.36,35.39,1078140.0,21.3785,21.3785,21.3363,21.3544,1078140.0
2016-08-16 13:30:00,35.39,35.43,35.35,35.43,75134.0,21.3544,21.3785,21.3303,21.3785,75134.0
2016-08-16 14:00:00,35.42,35.44,35.39,35.41,85160.0,21.3725,21.3846,21.3544,21.3665,85160.0
2016-08-16 14:30:00,35.4,35.41,35.38,35.39,96531.0,21.3604,21.3665,21.3484,21.3544,96531.0
2016-08-16 15:00:00,35.4,35.41,35.36,35.39,140836.0,21.3604,21.3665,21.3363,21.3544,140836.0
2016-08-16 15:30:00,35.39,35.42,35.35,35.36,373905.0,21.3544,21.3725,21.3303,21.3363,373905.0
2016-08-17 09:30:00,35.47,35.49,35.34,35.36,434468.0,21.4027,21.4147,21.3242,21.3363,434468.0
2016-08-17 10:00:00,35.35,35.43,35.34,35.42,218626.0,21.3303,21.3785,21.3242,21.3725,218626.0
2016-08-17 10:30:00,35.43,35.49,35.42,35.46,202486.0,21.3785,21.4147,21.3725,21.3966,202486.0
2016-08-17 11:00:00,35.46,35.49,35.4,35.41,245244.0,21.3966,21.4147,21.3604,21.3665,245244.0
2016-08-17 11:30:00,35.42,35.44,35.36,35.43,113477.0,21.3725,21.3846,21.3363,21.3785,113477.0
2016-08-17 12:00:00,35.42,35.46,35.41,35.45,80500.0,21.3725,21.3966,21.3665,21.3906,80500.0
2016-08-17 12:30:00,35.45,35.52,35.45,35.51,1344362.0,21.3906,21.4328,21.3906,21.4268,1344362.0
2016-08-17 13:00:00,35.51,35.53,35.46,35.48,138149.0,21.4268,21.4389,21.3966,21.4087,138149.0
2016-08-17 13:30:00,35.48,35.55,35.47,35.52,133834.0,21.4087,21.4509,21.4027,21.4328,133834.0
2016-08-17 14:00:00,35.53,35.63,35.49,35.61,215657.0,21.4389,21.4992,21.4147,21.4871,215657.0
2016-08-17 14:30:00,35.61,35.61,35.56,35.6,104284.0,21.4871,21.4871,21.457,21.4811,104284.0
2016-08-17 15:00:00,35.6,35.61,35.55,35.59,98404.0,21.4811,21.4871,21.4509,21.4751,98404.0
2016-08-17 15:30:00,35.59,35.63,35.57,35.57,311724.0,21.4751,21.4992,21.463,21.463,311724.0
2016-08-18 09:30:00,35.84,35.87,35.62,35.71,444318.0,21.6259,21.644,21.4932,21.5475,444318.0
2016-08-18 10:00:00,35.72,35.77,35.68,35.74,188758.0,21.5535,21.5837,21.5294,21.5656,188758.0
2016-08-18 10:30:00,35.75,35.89,35.75,35.89,167922.0,21.5716,21.6561,21.5716,21.6561,167922.0
2016-08-18 11:00:00,35.88,35.91,35.82,35.84,258889.0,21.6501,21.6682,21.6139,21.6259,258889.0
2016-08-18 11:30:00,35.84,35.89,35.75,35.76,88124.0,21.6259,21.6561,21.5716,21.5777,88124.0
2016-08-18 12:00:00,35.75,35.77,35.71,35.72,97839.0,21.5716,21.5837,21.5475,21.5535,97839.0
2016-08-18 12:30:00,35.71,35.75,35.68,35.7,47890.0,21.5475,21.5716,21.5294,21.5414,47890.0
2016-08-18 13:00:00,35.7,35.75,35.69,35.74,43867.0,21.5414,21.5716,21.5354,21.5656,43867.0
2016-08-18 13:30:00,35.74,35.78,35.73,35.76,38959.0,21.5656,21.5897,21.5596,21.5777,38959.0
2016-08-18 14:00:00,35.77,35.78,35.75,35.75,56896.0,21.5837,21.5897,21.5716,21.5716,56896.0
2016-08-18 14:30:00,35.76,35.77,35.73,35.76,61286.0,21.5777,21.5837,21.5596,21.5777,61286.0
2016-08-18 15:00:00,35.77,35.8,35.76,35.79,48282.0,21.5837,21.6018,21.5777,21.5958,48282.0
2016-08-18 15:30:00,35.8,35.86,35.78,35.86,204352.0,21.6018,21.638,21.5897,21.638,204352.0
2016-08-19 09:30:00,35.48,35.49,35.35,35.41,272274.0,21.4087,21.4147,21.3303,21.3665,272274.0
2016-08-19 10:00:00,35.41,35.52,35.4,35.51,130680.0,21.3665,21.4328,21.3604,21.4268,130680.0
2016-08-19 10:30:00,35.52,35.61,35.48,35.49,118017.0,21.4328,21.4871,21.4087,21.4147,118017.0
2016-08-19 11:00:00,35.5,35.57,35.49,35.56,104025.0,21.4208,21.463,21.4147,21.457,104025.0
2016-08-19 11:30:00,35.57,35.59,35.54,35.59,52037.0,21.463,21.4751,21.4449,21.4751,52037.0
2016-08-19 12:00:00,35.59,35.61,35.57,35.58,70911.0,21.4751,21.4871,21.463,21.469,70911.0
2016-08-19 12:30:00,35.59,35.6,35.53,35.53,59696.0,21.4751,21.4811,21.4389,21.4389,59696.0
2016-08-19 13:00:00,35.54,35.55,35.51,35.54,46933.0,21.4449,21.4509,21.4268,21.4449,46933.0
2016-08-19 13:30:00,35.54,35.57,35.52,35.56,37348.0,21.4449,21.463,21.4328,21.457,37348.0
2016-08-19 14:00:00,35.55,35.59,35.55,35.56,45590.0,21.4509,21.4751,21.4509,21.457,45590.0
2016-08-19 14:30:00,35.57,35.6,35.56,35.59,41491.0,21.463,21.4811,21.457,21.4751,41491.0
2016-08-19 15:00:00,35.59,35.62,35.58,35.62,45669.0,21.4751,21.4932,21.469,21.4932,45669.0
2016-08-19 15:30:00,35.62,35.63,35.59,35.61,129082.0,21.4932,21.4992,21.4751,21.4871,129082.0
2016-08-22 09:30:00,35.53,35.53,35.42,35.46,324882.0,21.4389,21.4389,21.3725,21.3966,324882.0
2016-08-22 10:00:00,35.47,35.53,35.42,35.53,159314.0,21.4027,21.4389,21.3725,21.4389,159314.0
2016-08-22 10:30:00,35.53,35.6,35.52,35.53,224648.0,21.4389,21.4811,21.4328,21.4389,224648.0
2016-08-22 11:00:00,35.53,35.58,35.42,35.44,155682.0,21.4389,21.469,21.3725,21.3846,155682.0
2016-08-22 11:30:00,35.44,35.56,35.43,35.55,86964.0,21.3846,21.457,21.3785,21.4509,86964.0
2016-08-22 12:00:00,35.54,35.62,35.5,35.61,77361.0,21.4449,21.4932,21.4208,21.4871,77361.0
2016-08-22 12:30:00,35.61,35.61,35.56,35.58,24435.0,21.4871,21.4871,21.457,21.469,24435.0
2016-08-22 13:00:00,35.58,35.61,35.52,35.55,43489.0,21.469,21.4871,21.4328,21.4509,43489.0
2016-08-22 13:30:00,35.55,35.59,35.5,35.58,97395.0,21.4509,21.4751,21.4208,21.469,97395.0
2016-08-22 14:00:00,35.58,35.62,35.57,35.58,49566.0,21.469,21.4932,21.463,21.469,49566.0
2016-08-22 14:30:00,35.58,35.62,35.57,35.6,65755.0,21.469,21.4932,21.463,21.4811,65755.0
2016-08-22 15:00:00,35.6,35.63,35.6,35.62,51099.0,21.4811,21.4992,21.4811,21.4932,51099.0
2016-08-22 15:30:00,35.63,35.64,35.59,35.6,116288.0,21.4992,21.5052,21.4751,21.4811,116288.0
2016-08-23 09:30:00,35.84,35.94,35.83,35.88,294365.0,21.6259,21.6863,21.6199,21.6501,294365.0
2016-08-23 10:00:00,35.87,35.9,35.8,35.82,116386.0,21.644,21.6621,21.6018,21.6139,116386.0
2016-08-23 10:30:00,35.83,35.86,35.7,35.82,153881.0,21.6199,21.638,21.5414,21.6139,153881.0
2016-08-23 11:00:00,35.82,35.85,35.76,35.82,105064.0,21.6139,21.632,21.5777,21.6139,105064.0
2016-08-23 11:30:00,35.81,35.86,35.75,35.76,94942.0,21.6078,21.638,21.5716,21.5777,94942.0
2016-08-23 12:00:00,35.77,35.81,35.73,35.78,78062.0,21.5837,21.6078,21.5596,21.5897,78062.0
2016-08-23 12:30:00,35.79,35.79,35.72,35.74,88022.0,21.5958,21.5958,21.5535,21.5656,88022.0
2016-08-23 13:00:00,35.74,35.75,35.72,35.74,52950.0,21.5656,21.5716,21.5535,21.5656,52950.0
2016-08-23 13:30:00,35.74,35.76,35.73,35.74,61934.0,21.5656,21.5777,21.5596,21.5656,61934.0
2016-08-23 14:00:00,35.74,35.74,35.7,35.7,49440.0,21.5656,21.5656,21.5414,21.5414,49440.0
2016-08-23 14:30:00,35.7,35.71,35.68,35.7,82177.0,21.5414,21.5475,21.5294,21.5414,82177.0
2016-08-23 15:00:00,35.69,35.72,35.69,35.71,52659.0,21.5354,21.5535,21.5354,21.5475,52659.0
2016-08-23 15:30:00,35.71,35.72,35.68,35.68,169421.0,21.5475,21.5535,21.5294,21.5294,169421.0
2016-08-24 09:30:00,36.02,36.03,35.91,35.95,303109.0,21.7345,21.7406,21.6682,21.6923,303109.0
2016-08-24 10:00:00,35.96,36.0,35.91,35.92,76302.0,21.6983,21.7225,21.6682,21.6742,76302.0
2016-08-24 10:30:00,35.91,35.94,35.82,35.88,135118.0,21.6682,21.6863,21.6139,21.6501,135118.0
2016-08-24 11:00:00,35.88,35.9,35.82,35.84,104660.0,21.6501,21.6621,21.6139,21.6259,104660.0
2016-08-24 11:30:00,35.84,35.87,35.82,35.87,85258.0,21.6259,21.644,21.6139,21.644,85258.0
2016-08-24 12:00:00,35.88,35.93,35.87,35.9,32799.0,21.6501,21.6802,21.644,21.6621,32799.0
2016-08-24 12:30:00,35.91,35.94,35.9,35.94,21445.0,21.6682,21.6863,21.6621,21.6863,21445.0
2016-08-24 13:00:00,35.94,35.94,35.91,35.92,13298.0,21.6863,21.6863,21.6682,21.6742,13298.0
2016-08-24 13:30:00,35.91,35.94,35.91,35.94,28289.0,21.6682,21.6863,21.6682,21.6863,28289.0
2016-08-24 14:00:00,35.93,35.93,35.88,35.89,57422.0,21.6802,21.6802,21.6501,21.6561,57422.0
2016-08-24 14:30:00,35.89,35.9,35.84,35.84,136178.0,21.6561,21.6621,21.6259,21.6259,136178.0
2016-08-24 15:00:00,35.84,35.86,35.81,35.82,101967.0,21.6259,21.638,21.6078,21.6139,101967.0
2016-08-24 15:30:00,35.82,35.82,35.73,35.77,325266.0,21.6139,21.6139,21.5596,21.5837,325266.0
2016-08-25 09:30:00,35.77,35.81,35.74,35.79,250891.0,21.5837,21.6078,21.5656,21.5958,250891.0
2016-08-25 10:00:00,35.79,35.85,35.76,35.77,185891.0,21.5958,21.632,21.5777,21.5837,185891.0
2016-08-25 10:30:00,35.77,35.82,35.76,35.79,154028.0,21.5837,21.6139,21.5777,21.5958,154028.0
2016-08-25 11:00:00,35.79,35.86,35.78,35.81,156521.0,21.5958,21.638,21.5897,21.6078,156521.0
2016-08-25 11:30:00,35.82,35.82,35.76,35.79,48691.0,21.6139,21.6139,21.5777,21.5958,48691.0
2016-08-25 12:00:00,35.78,35.8,35.77,35.79,22648.0,21.5897,21.6018,21.5837,21.5958,22648.0
2016-08-25 12:30:00,35.79,35.81,35.79,35.8,34437.0,21.5958,21.6078,21.5958,21.6018,34437.0
2016-08-25 13:00:00,35.8,35.81,35.79,35.81,32441.0,21.6018,21.6078,21.5958,21.6078,32441.0
2016-08-25 13:30:00,35.81,35.81,35.76,35.78,56014.0,21.6078,21.6078,21.5777,21.5897,56014.0
2016-08-25 14:00:00,35.78,35.8,35.76,35.78,34627.0,21.5897,21.6018,21.5777,21.5897,34627.0
2016-08-25 14:30:00,35.78,35.81,35.76,35.78,51937.0,21.5897,21.6078,21.5777,21.5897,51937.0
2016-08-25 15:00:00,35.78,35.83,35.77,35.8,48857.0,21.5897,21.6199,21.5837,21.6018,48857.0
2016-08-25 15:30:00,35.8,35.87,35.79,35.84,191934.0,21.6018,21.644,21.5958,21.6259,191934.0
2016-08-26 09:30:00,36.08,36.12,35.98,35.98,263885.0,21.7707,21.7949,21.7104,21.7104,263885.0
2016-08-26 10:00:00,35.98,36.34,35.86,36.24,490541.0,21.7104,21.9276,21.638,21.8673,490541.0
2016-08-26 10:30:00,36.25,36.26,36.06,36.12,133727.0,21.8733,21.8794,21.7587,21.7949,133727.0
2016-08-26 11:00:00,36.12,36.12,36.06,36.09,171084.0,21.7949,21.7949,21.7587,21.7768,171084.0
2016-08-26 11:30:00,36.09,36.09,35.94,35.95,259647.0,21.7768,21.7768,21.6863,21.6923,259647.0
2016-08-26 12:00:00,35.94,35.94,35.79,35.84,143412.0,21.6863,21.6863,21.5958,21.6259,143412.0
2016-08-26 12:30:00,35.84,35.87,35.8,35.86,45796.0,21.6259,21.644,21.6018,21.638,45796.0
2016-08-26 13:00:00,35.86,35.89,35.8,35.84,46398.0,21.638,21.6561,21.6018,21.6259,46398.0
2016-08-26 13:30:00,35.84,35.86,35.78,35.8,41012.0,21.6259,21.638,21.5897,21.6018,41012.0
2016-08-26 14:00:00,35.8,35.82,35.71,35.72,116212.0,21.6018,21.6139,21.5475,21.5535,116212.0
2016-08-26 14:30:00,35.71,35.76,35.69,35.76,47922.0,21.5475,21.5777,21.5354,21.5777,47922.0
2016-08-26 15:00:00,35.76,35.87,35.75,35.86,135939.0,21.5777,21.644,21.5716,21.638,135939.0
2016-08-26 15:30:00,35.85,35.89,35.82,35.86,119835.0,21.632,21.6561,21.6139,21.638,119835.0
2016-08-29 09:30:00,35.86,35.99,35.84,35.97,154705.0,21.638,21.7164,21.6259,21.7044,154705.0
2016-08-29 10:00:00,35.97,36.04,35.96,36.01,75856.0,21.7044,21.7466,21.6983,21.7285,75856.0
2016-08-29 10:30:00,36.02,36.09,36.0,36.07,84369.0,21.7345,21.7768,21.7225,21.7647,84369.0
2016-08-29 11:00:00,36.07,36.09,36.06,36.07,75043.0,21.7647,21.7768,21.7587,21.7647,75043.0
2016-08-29 11:30:00,36.07,36.09,36.06,36.08,51690.0,21.7647,21.7768,21.7587,21.7707,51690.0
2016-08-29 12:00:00,36.09,36.1,36.07,36.07,34958.0,21.7768,21.7828,21.7647,21.7647,34958.0
2016-08-29 12:30:00,36.08,36.1,36.07,36.09,33176.0,21.7707,21.7828,21.7647,21.7768,33176.0
2016-08-29 13:00:00,36.09,36.1,36.08,36.1,27506.0,21.7768,21.7828,21.7707,21.7828,27506.0
2016-08-29 13:30:00,36.1,36.12,36.09,36.1,39289.0,21.7828,21.7949,21.7768,21.7828,39289.0
2016-08-29 14:00:00,36.11,36.13,36.1,36.13,59188.0,21.7888,21.8009,21.7828,21.8009,59188.0
2016-08-29 14:30:00,36.13,36.14,36.12,36.14,32982.0,21.8009,21.8069,21.7949,21.8069,32982.0
2016-08-29 15:00:00,36.14,36.16,36.13,36.14,62338.0,21.8069,21.819,21.8009,21.8069,62338.0
2016-08-29 15:30:00,36.14,36.14,36.11,36.12,172325.0,21.8069,21.8069,21.7888,21.7949,172325.0
2016-08-30 09:30:00,36.54,36.59,36.5,36.57,344761.0,22.0483,22.0785,22.0242,22.0664,344761.0
2016-08-30 10:00:00,36.57,36.6,36.45,36.51,157166.0,22.0664,22.0845,21.994,22.0302,157166.0
2016-08-30 10:30:00,36.52,36.57,36.46,36.54,156416.0,22.0362,22.0664,22.0,22.0483,156416.0
2016-08-30 11:00:00,36.53,36.58,36.51,36.54,134138.0,22.0423,22.0724,22.0302,22.0483,134138.0
2016-08-30 11:30:00,36.55,36.56,36.45,36.5,200981.0,22.0543,22.0604,21.994,22.0242,200981.0
2016-08-30 12:00:00,36.5,36.55,36.5,36.52,43606.0,22.0242,22.0543,22.0242,22.0362,43606.0
2016-08-30 12:30:00,36.52,36.55,36.52,36.54,41072.0,22.0362,22.0543,22.0362,22.0483,41072.0
2016-08-30 13:00:00,36.54,36.55,36.53,36.54,33742.0,22.0483,22.0543,22.0423,22.0483,33742.0
2016-08-30 13:30:00,36.55,36.55,36.51,36.52,44028.0,22.0543,22.0543,22.0302,22.0362,44028.0
2016-08-30 14:00:00,36.52,36.53,36.48,36.51,80863.0,22.0362,22.0423,22.0121,22.0302,80863.0
2016-08-30 14:30:00,36.51,36.53,36.49,36.52,93350.0,22.0302,22.0423,22.0181,22.0362,93350.0
2016-08-30 15:00:00,36.52,36.59,36.5,36.57,108558.0,22.0362,22.0785,22.0242,22.0664,108558.0
2016-08-30 15:30:00,36.57,36.61,36.54,36.58,211138.0,22.0664,22.0905,22.0483,22.0724,211138.0
2016-08-31 09:30:00,37.2,37.21,37.11,37.17,547667.0,22.4466,22.4526,22.3922,22.4284,547667.0
2016-08-31 10:00:00,37.16,37.21,37.08,37.13,228420.0,22.4224,22.4526,22.3741,22.4043,228420.0
2016-08-31 10:30:00,37.12,37.15,37.03,37.04,275537.0,22.3983,22.4164,22.344,22.35,275537.0
2016-08-31 11:00:00,37.03,37.15,37.02,37.12,310950.0,22.344,22.4164,22.3379,22.3983,310950.0
2016-08-31 11:30:00,37.1,37.1,37.01,37.01,134223.0,22.3862,22.3862,22.3319,22.3319,134223.0
2016-08-31 12:00:00,37.02,37.04,36.95,36.98,165840.0,22.3379,22.35,22.2957,22.3138,165840.0
2016-08-31 12:30:00,36.97,37.06,36.96,37.06,65688.0,22.3078,22.3621,22.3017,22.3621,65688.0
2016-08-31 13:00:00,37.06,37.07,37.02,37.06,68546.0,22.3621,22.3681,22.3379,22.3621,68546.0
2016-08-31 13:30:00,37.06,37.08,37.03,37.05,57685.0,22.3621,22.3741,22.344,22.356,57685.0
2016-08-31 14:00:00,37.06,37.14,37.05,37.12,78081.0,22.3621,22.4103,22.356,22.3983,78081.0
2016-08-31 14:30:00,37.12,37.12,37.05,37.06,58002.0,22.3983,22.3983,22.356,22.3621,58002.0
2016-08-31 15:00:00,37.05,37.15,37.04,37.15,122015.0,22.356,22.4164,22.35,22.4164,122015.0
2016-08-31 15:30:00,37.15,37.22,37.12,37.2,263458.0,22.4164,22.4586,22.3983,22.4466,263458.0
2016-09-01 09:30:00,38.14,38.19,38.0,38.09,801020.0,23.0137,23.0439,22.9293,22.9836,801020.0
2016-09-01 10:00:00,38.1,38.16,37.74,37.74,556962.0,22.9896,23.0258,22.7724,22.7724,556962.0
2016-09-01 10:30:00,37.74,37.75,37.67,37.7,389234.0,22.7724,22.7784,22.7301,22.7483,389234.0
2016-09-01 11:00:00,37.69,37.83,37.68,37.81,452720.0,22.7422,22.8267,22.7362,22.8146,452720.0
2016-09-01 11:30:00,37.81,37.81,37.65,37.68,200797.0,22.8146,22.8146,22.7181,22.7362,200797.0
2016-09-01 12:00:00,37.68,37.78,37.62,37.77,116434.0,22.7362,22.7965,22.7,22.7905,116434.0
2016-09-01 12:30:00,37.77,37.81,37.75,37.76,72952.0,22.7905,22.8146,22.7784,22.7845,72952.0
2016-09-01 13:00:00,37.75,37.81,37.72,37.79,85301.0,22.7784,22.8146,22.7603,22.8026,85301.0
2016-09-01 13:30:00,37.79,37.81,37.76,37.76,80948.0,22.8026,22.8146,22.7845,22.7845,80948.0
2016-09-01 14:00:00,37.76,37.79,37.68,37.79,125704.0,22.7845,22.8026,22.7362,22.8026,125704.0
2016-09-01 14:30:00,37.78,37.82,37.74,37.77,96450.0,22.7965,22.8207,22.7724,22.7905,96450.0
2016-09-01 15:00:00,37.77,37.82,37.72,37.78,119593.0,22.7905,22.8207,22.7603,22.7965,119593.0
2016-09-01 15:30:00,37.78,37.87,37.76,37.87,292550.0,22.7965,22.8508,22.7845,22.8508,292550.0
2016-09-02 09:30:00,38.52,38.64,38.4,38.63,759729.0,23.243,23.3154,23.1706,23.3094,759729.0
2016-09-02 10:00:00,38.62,38.68,38.51,38.66,411451.0,23.3034,23.3396,23.237,23.3275,411451.0
2016-09-02 10:30:00,38.66,38.7,38.61,38.63,271369.0,23.3275,23.3517,23.2973,23.3094,271369.0
2016-09-02 11:00:00,38.64,38.85,38.63,38.83,382444.0,23.3154,23.4422,23.3094,23.4301,382444.0
2016-09-02 11:30:00,38.82,38.82,38.61,38.63,268871.0,23.4241,23.4241,23.2973,23.3094,268871.0
2016-09-02 12:00:00,38.64,38.64,38.51,38.54,171828.0,23.3154,23.3154,23.237,23.2551,171828.0
2016-09-02 12:30:00,38.54,38.63,38.53,38.63,184227.0,23.2551,23.3094,23.2491,23.3094,184227.0
2016-09-02 13:00:00,38.63,38.64,38.6,38.63,108576.0,23.3094,23.3154,23.2913,23.3094,108576.0
2016-09-02 13:30:00,38.63,38.64,38.58,38.59,98684.0,23.3094,23.3154,23.2792,23.2853,98684.0
2016-09-02 14:00:00,38.58,38.64,38.58,38.62,100639.0,23.2792,23.3154,23.2792,23.3034,100639.0
2016-09-02 14:30:00,38.62,38.64,38.61,38.64,78177.0,23.3034,23.3154,23.2973,23.3154,78177.0
2016-09-02 15:00:00,38.64,38.68,38.61,38.62,152866.0,23.3154,23.3396,23.2973,23.3034,152866.0
2016-09-02 15:30:00,38.61,38.68,38.6,38.68,518568.0,23.2973,23.3396,23.2913,23.3396,518568.0
2016-09-06 09:30:00,38.59,38.61,38.44,38.54,312078.0,23.2853,23.2973,23.1948,23.2551,312078.0
2016-09-06 10:00:00,38.53,38.54,38.22,38.24,338167.0,23.2491,23.2551,23.062,23.0741,338167.0
2016-09-06 10:30:00,38.23,38.29,38.16,38.2,302841.0,23.0681,23.1043,23.0258,23.05,302841.0
2016-09-06 11:00:00,38.2,38.31,38.16,38.17,350117.0,23.05,23.1163,23.0258,23.0319,350117.0
2016-09-06 11:30:00,38.17,38.29,38.16,38.29,153553.0,23.0319,23.1043,23.0258,23.1043,153553.0
2016-09-06 12:00:00,38.29,38.34,38.28,38.34,117122.0,23.1043,23.1344,23.0982,23.1344,117122.0
2016-09-06 12:30:00,38.33,38.38,38.32,38.32,77416.0,23.1284,23.1586,23.1224,23.1224,77416.0
2016-09-06 13:00:00,38.33,38.35,38.31,38.33,53715.0,23.1284,23.1405,23.1163,23.1284,53715.0
2016-09-06 13:30:00,38.33,38.36,38.32,38.34,37852.0,23.1284,23.1465,23.1224,23.1344,37852.0
2016-09-06 14:00:00,38.34,38.36,38.31,38.34,50484.0,23.1344,23.1465,23.1163,23.1344,50484.0
2016-09-06 14:30:00,38.34,38.35,38.31,38.33,73020.0,23.1344,23.1405,23.1163,23.1284,73020.0
2016-09-06 15:00:00,38.33,38.34,38.31,38.33,56905.0,23.1284,23.1344,23.1163,23.1284,56905.0
2016-09-06 15:30:00,38.32,38.34,38.3,38.34,275141.0,23.1224,23.1344,23.1103,23.1344,275141.0
2016-09-07 09:30:00,38.09,38.22,38.07,38.14,316215.0,22.9836,23.062,22.9715,23.0137,316215.0
2016-09-07 10:00:00,38.13,38.18,38.1,38.17,259152.0,23.0077,23.0379,22.9896,23.0319,259152.0
2016-09-07 10:30:00,38.18,38.22,37.98,37.99,198732.0,23.0379,23.062,22.9172,22.9232,198732.0
2016-09-07 11:00:00,38.0,38.03,37.91,37.96,283397.0,22.9293,22.9474,22.875,22.9051,283397.0
2016-09-07 11:30:00,37.98,37.99,37.93,37.95,141971.0,22.9172,22.9232,22.887,22.8991,141971.0
2016-09-07 12:00:00,37.95,37.95,37.83,37.85,100030.0,22.8991,22.8991,22.8267,22.8388,100030.0
2016-09-07 12:30:00,37.84,37.87,37.8,37.8,93894.0,22.8327,22.8508,22.8086,22.8086,93894.0
2016-09-07 13:00:00,37.81,37.87,37.8,37.83,183094.0,22.8146,22.8508,22.8086,22.8267,183094.0
2016-09-07 13:30:00,37.83,37.86,37.78,37.8,126474.0,22.8267,22.8448,22.7965,22.8086,126474.0
2016-09-07 14:00:00,37.81,37.83,37.8,37.81,130038.0,22.8146,22.8267,22.8086,22.8146,130038.0
2016-09-07 14:30:00,37.8,37.81,37.78,37.81,137732.0,22.8086,22.8146,22.7965,22.8146,137732.0
2016-09-07 15:00:00,37.8,37.83,37.8,37.81,171025.0,22.8086,22.8267,22.8086,22.8146,171025.0
2016-09-07 15:30:00,37.81,37.87,37.78,37.86,971738.0,22.8146,22.8508,22.7965,22.8448,971738.0
2016-09-08 09:30:00,38.0,38.1,37.92,37.97,390256.0,22.9293,22.9896,22.881,22.9112,390256.0
2016-09-08 10:00:00,37.96,38.05,37.93,37.99,131417.0,22.9051,22.9594,22.887,22.9232,131417.0
2016-09-08 10:30:00,37.99,38.14,37.98,38.08,186406.0,22.9232,23.0137,22.9172,22.9775,186406.0
2016-09-08 11:00:00,38.08,38.24,38.08,38.17,207680.0,22.9775,23.0741,22.9775,23.0319,207680.0
2016-09-08 11:30:00,38.17,38.19,38.11,38.19,131325.0,23.0319,23.0439,22.9956,23.0439,131325.0
2016-09-08 12:00:00,38.19,38.21,38.12,38.13,78509.0,23.0439,23.056,23.0017,23.0077,78509.0
2016-09-08 12:30:00,38.13,38.17,38.11,38.16,63815.0,23.0077,23.0319,22.9956,23.0258,63815.0
2016-09-08 13:00:00,38.16,38.17,38.1,38.12,74138.0,23.0258,23.0319,22.9896,23.0017,74138.0
2016-09-08 13:30:00,38.12,38.14,38.1,38.14,46210.0,23.0017,23.0137,22.9896,23.0137,46210.0
2016-09-08 14:00:00,38.14,38.15,38.09,38.12,78538.0,23.0137,23.0198,22.9836,23.0017,78538.0
2016-09-08 14:30:00,38.11,38.16,38.11,38.16,59288.0,22.9956,23.0258,22.9956,23.0258,59288.0
2016-09-08 15:00:00,38.16,38.16,38.14,38.15,46487.0,23.0258,23.0258,23.0137,23.0198,46487.0
2016-09-08 15:30:00,38.15,38.2,38.14,38.2,247012.0,23.0198,23.05,23.0137,23.05,247012.0
2016-09-09 09:30:00,38.42,38.44,38.27,38.34,470064.0,23.1827,23.1948,23.0922,23.1344,470064.0
2016-09-09 10:00:00,38.34,38.39,38.24,38.37,210797.0,23.1344,23.1646,23.0741,23.1525,210797.0
2016-09-09 10:30:00,38.37,38.38,38.23,38.36,168734.0,23.1525,23.1586,23.0681,23.1465,168734.0
2016-09-09 11:00:00,38.35,38.45,38.3,38.33,210658.0,23.1405,23.2008,23.1103,23.1284,210658.0
2016-09-09 11:30:00,38.34,38.36,38.25,38.27,87432.0,23.1344,23.1465,23.0801,23.0922,87432.0
2016-09-09 12:00:00,38.27,38.34,38.26,38.34,186861.0,23.0922,23.1344,23.0862,23.1344,186861.0
2016-09-09 12:30:00,38.34,38.37,38.31,38.34,103691.0,23.1344,23.1525,23.1163,23.1344,103691.0
2016-09-09 13:00:00,38.35,38.35,38.25,38.28,51361.0,23.1405,23.1405,23.0801,23.0982,51361.0
2016-09-09 13:30:00,38.29,38.29,38.2,38.24,101734.0,23.1043,23.1043,23.05,23.0741,101734.0
2016-09-09 14:00:00,38.24,38.25,38.12,38.19,95262.0,23.0741,23.0801,23.0017,23.0439,95262.0
2016-09-09 14:30:00,38.19,38.26,38.17,38.25,110275.0,23.0439,23.0862,23.0319,23.0801,110275.0
2016-09-09 15:00:00,38.25,38.27,38.18,38.23,195323.0,23.0801,23.0922,23.0379,23.0681,195323.0
2016-09-09 15:30:00,38.23,38.23,38.11,38.18,464200.0,23.0681,23.0681,22.9956,23.0379,464200.0
2016-09-12 09:30:00,37.42,37.54,37.35,37.48,520663.0,22.5793,22.6517,22.5371,22.6155,520663.0
2016-09-12 10:00:00,37.5,37.71,37.5,37.71,169743.0,22.6276,22.7543,22.6276,22.7543,169743.0
2016-09-12 10:30:00,37.71,37.73,37.56,37.62,219676.0,22.7543,22.7664,22.6638,22.7,219676.0
2016-09-12 11:00:00,37.63,37.72,37.62,37.7,157712.0,22.706,22.7603,22.7,22.7483,157712.0
2016-09-12 11:30:00,37.7,37.77,37.66,37.73,92438.0,22.7483,22.7905,22.7241,22.7664,92438.0
2016-09-12 12:00:00,37.73,37.75,37.7,37.75,35132.0,22.7664,22.7784,22.7483,22.7784,35132.0
2016-09-12 12:30:00,37.75,37.86,37.75,37.84,65814.0,22.7784,22.8448,22.7784,22.8327,65814.0
2016-09-12 13:00:00,37.85,37.91,37.66,37.67,127934.0,22.8388,22.875,22.7241,22.7301,127934.0
2016-09-12 13:30:00,37.68,37.94,37.64,37.94,106705.0,22.7362,22.8931,22.712,22.8931,106705.0
2016-09-12 14:00:00,37.95,38.02,37.93,37.95,146732.0,22.8991,22.9413,22.887,22.8991,146732.0
2016-09-12 14:30:00,37.96,38.04,37.94,37.98,108032.0,22.9051,22.9534,22.8931,22.9172,108032.0
2016-09-12 15:00:00,37.99,38.05,37.98,38.0,130340.0,22.9232,22.9594,22.9172,22.9293,130340.0
2016-09-12 15:30:00,38.01,38.06,37.97,37.98,501536.0,22.9353,22.9655,22.9112,22.9172,501536.0
2016-09-13 09:30:00,37.11,37.17,37.01,37.02,508820.0,22.3922,22.4284,22.3319,22.3379,508820.0
2016-09-13 10:00:00,37.02,37.08,36.89,37.02,386130.0,22.3379,22.3741,22.2595,22.3379,386130.0
2016-09-13 10:30:00,37.01,37.08,36.95,36.98,303128.0,22.3319,22.3741,22.2957,22.3138,303128.0
2016-09-13 11:00:00,36.98,37.03,36.82,36.89,308092.0,22.3138,22.344,22.2173,22.2595,308092.0
2016-09-13 11:30:00,36.89,36.94,36.8,36.82,294820.0,22.2595,22.2897,22.2052,22.2173,294820.0
2016-09-13 12:00:00,36.81,36.98,36.81,36.9,166129.0,22.2112,22.3138,22.2112,22.2655,166129.0
2016-09-13 12:30:00,36.89,36.92,36.83,36.86,114945.0,22.2595,22.2776,22.2233,22.2414,114945.0
2016-09-13 13:00:00,36.86,37.05,36.82,37.03,143638.0,22.2414,22.356,22.2173,22.344,143638.0
2016-09-13 13:30:00,37.04,37.07,36.89,36.94,187180.0,22.35,22.3681,22.2595,22.2897,187180.0
2016-09-13 14:00:00,36.93,36.95,36.86,36.86,109230.0,22.2836,22.2957,22.2414,22.2414,109230.0
2016-09-13 14:30:00,36.86,36.93,36.81,36.88,207682.0,22.2414,22.2836,22.2112,22.2535,207682.0
2016-09-13 15:00:00,36.87,36.93,36.83,36.92,180384.0,22.2474,22.2836,22.2233,22.2776,180384.0
2016-09-13 15:30:00,36.93,37.03,36.89,36.95,437451.0,22.2836,22.344,22.2595,22.2957,437451.0
2016-09-14 09:30:00,37.11,37.2,37.02,37.12,399755.0,22.3922,22.4466,22.3379,22.3983,399755.0
2016-09-14 10:00:00,37.12,37.28,37.1,37.27,193354.0,22.3983,22.4948,22.3862,22.4888,193354.0
2016-09-14 10:30:00,37.28,37.47,37.15,37.18,324639.0,22.4948,22.6095,22.4164,22.4345,324639.0
2016-09-14 11:00:00,37.18,37.31,37.15,37.17,248100.0,22.4345,22.5129,22.4164,22.4284,248100.0
2016-09-14 11:30:00,37.16,37.21,37.07,37.2,216874.0,22.4224,22.4526,22.3681,22.4466,216874.0
2016-09-14 12:00:00,37.2,37.24,37.16,37.24,126642.0,22.4466,22.4707,22.4224,22.4707,126642.0
2016-09-14 12:30:00,37.24,37.25,37.13,37.16,84437.0,22.4707,22.4767,22.4043,22.4224,84437.0
2016-09-14 13:00:00,37.15,37.21,37.13,37.2,96358.0,22.4164,22.4526,22.4043,22.4466,96358.0
2016-09-14 13:30:00,37.19,37.22,37.1,37.15,127306.0,22.4405,22.4586,22.3862,22.4164,127306.0
2016-09-14 14:00:00,37.14,37.17,37.08,37.14,123259.0,22.4103,22.4284,22.3741,22.4103,123259.0
2016-09-14 14:30:00,37.14,37.19,37.12,37.19,114895.0,22.4103,22.4405,22.3983,22.4405,114895.0
2016-09-14 15:00:00,37.18,37.2,37.06,37.06,88000.0,22.4345,22.4466,22.3621,22.3621,88000.0
2016-09-14 15:30:00,37.06,37.15,37.06,37.12,198950.0,22.3621,22.4164,22.3621,22.3983,198950.0
2016-09-15 09:30:00,37.53,37.61,37.4,37.49,440993.0,22.6457,22.6939,22.5672,22.6215,440993.0
2016-09-15 10:00:00,37.49,37.73,37.46,37.68,209879.0,22.6215,22.7664,22.6034,22.7362,209879.0
2016-09-15 10:30:00,37.68,37.73,37.59,37.63,159369.0,22.7362,22.7664,22.6819,22.706,159369.0
2016-09-15 11:00:00,37.64,37.77,37.62,37.74,169429.0,22.712,22.7905,22.7,22.7724,169429.0
2016-09-15 11:30:00,37.73,37.8,37.7,37.71,225168.0,22.7664,22.8086,22.7483,22.7543,225168.0
2016-09-15 12:00:00,37.71,37.72,37.66,37.66,88820.0,22.7543,22.7603,22.7241,22.7241,88820.0
2016-09-15 12:30:00,37.66,37.68,37.63,37.67,62150.0,22.7241,22.7362,22.706,22.7301,62150.0
2016-09-15 13:00:00,37.67,37.72,37.65,37.68,72723.0,22.7301,22.7603,22.7181,22.7362,72723.0
2016-09-15 13:30:00,37.69,37.79,37.68,37.79,63604.0,22.7422,22.8026,22.7362,22.8026,63604.0
2016-09-15 14:00:00,37.79,37.86,37.78,37.84,76434.0,22.8026,22.8448,22.7965,22.8327,76434.0
2016-09-15 14:30:00,37.84,37.86,37.82,37.84,53463.0,22.8327,22.8448,22.8207,22.8327,53463.0
2016-09-15 15:00:00,37.85,37.88,37.83,37.85,99850.0,22.8388,22.8569,22.8267,22.8388,99850.0
2016-09-15 15:30:00,37.86,37.88,37.82,37.82,277801.0,22.8448,22.8569,22.8207,22.8207,277801.0
2016-09-16 09:30:00,37.26,37.3,37.21,37.21,403168.0,22.4828,22.5069,22.4526,22.4526,403168.0
2016-09-16 10:00:00,37.21,37.23,37.09,37.13,209548.0,22.4526,22.4647,22.3802,22.4043,209548.0
2016-09-16 10:30:00,37.13,37.3,37.12,37.2,175886.0,22.4043,22.5069,22.3983,22.4466,175886.0
2016-09-16 11:00:00,37.19,37.25,37.11,37.14,242236.0,22.4405,22.4767,22.3922,22.4103,242236.0
2016-09-16 11:30:00,37.14,37.22,37.11,37.19,249635.0,22.4103,22.4586,22.3922,22.4405,249635.0
2016-09-16 12:00:00,37.2,37.24,37.17,37.18,75258.0,22.4466,22.4707,22.4284,22.4345,75258.0
2016-09-16 12:30:00,37.18,37.19,37.14,37.14,62503.0,22.4345,22.4405,22.4103,22.4103,62503.0
2016-09-16 13:00:00,37.14,37.17,37.12,37.13,88957.0,22.4103,22.4284,22.3983,22.4043,88957.0
2016-09-16 13:30:00,37.12,37.15,37.09,37.1,78773.0,22.3983,22.4164,22.3802,22.3862,78773.0
2016-09-16 14:00:00,37.1,37.14,37.07,37.12,60459.0,22.3862,22.4103,22.3681,22.3983,60459.0
2016-09-16 14:30:00,37.12,37.15,37.1,37.1,94949.0,22.3983,22.4164,22.3862,22.3862,94949.0
2016-09-16 15:00:00,37.1,37.12,37.09,37.09,114125.0,22.3862,22.3983,22.3802,22.3802,114125.0
2016-09-16 15:30:00,37.1,37.17,37.07,37.17,647435.0,22.3862,22.4284,22.3681,22.4284,647435.0
2016-09-19 09:30:00,37.84,37.86,37.77,37.85,319119.0,22.8327,22.8448,22.7905,22.8388,319119.0
2016-09-19 10:00:00,37.85,37.86,37.79,37.82,131559.0,22.8388,22.8448,22.8026,22.8207,131559.0
2016-09-19 10:30:00,37.82,37.84,37.77,37.82,105610.0,22.8207,22.8327,22.7905,22.8207,105610.0
2016-09-19 11:00:00,37.81,37.93,37.79,37.89,200641.0,22.8146,22.887,22.8026,22.8629,200641.0
2016-09-19 11:30:00,37.89,37.96,37.86,37.92,95514.0,22.8629,22.9051,22.8448,22.881,95514.0
2016-09-19 12:00:00,37.91,37.92,37.76,37.78,90456.0,22.875,22.881,22.7845,22.7965,90456.0
2016-09-19 12:30:00,37.78,37.8,37.69,37.7,66823.0,22.7965,22.8086,22.7422,22.7483,66823.0
2016-09-19 13:00:00,37.7,37.73,37.63,37.66,90909.0,22.7483,22.7664,22.706,22.7241,90909.0
2016-09-19 13:30:00,37.65,37.71,37.59,37.7,129308.0,22.7181,22.7543,22.6819,22.7483,129308.0
2016-09-19 14:00:00,37.7,37.77,37.68,37.75,103392.0,22.7483,22.7905,22.7362,22.7784,103392.0
2016-09-19 14:30:00,37.75,37.79,37.73,37.78,149427.0,22.7784,22.8026,22.7664,22.7965,149427.0
2016-09-19 15:00:00,37.78,37.78,37.68,37.68,124892.0,22.7965,22.7965,22.7362,22.7362,124892.0
2016-09-19 15:30:00,37.68,37.74,37.65,37.74,373195.0,22.7362,22.7724,22.7181,22.7724,373195.0
2016-09-20 09:30:00,37.87,37.92,37.79,37.82,215800.0,22.8508,22.881,22.8026,22.8207,215800.0
2016-09-20 10:00:00,37.82,37.88,37.73,37.75,195396.0,22.8207,22.8569,22.7664,22.7784,195396.0
2016-09-20 10:30:00,37.75,37.75,37.63,37.69,178600.0,22.7784,22.7784,22.706,22.7422,178600.0
2016-09-20 11:00:00,37.68,37.84,37.68,37.78,156913.0,22.7362,22.8327,22.7362,22.7965,156913.0
2016-09-20 11:30:00,37.78,37.82,37.71,37.73,229428.0,22.7965,22.8207,22.7543,22.7664,229428.0
2016-09-20 12:00:00,37.72,37.79,37.72,37.78,115259.0,22.7603,22.8026,22.7603,22.7965,115259.0
2016-09-20 12:30:00,37.79,37.8,37.73,37.74,60627.0,22.8026,22.8086,22.7664,22.7724,60627.0
2016-09-20 13:00:00,37.73,37.78,37.73,37.77,45570.0,22.7664,22.7965,22.7664,22.7905,45570.0
2016-09-20 13:30:00,37.78,37.83,37.77,37.82,40881.0,22.7965,22.8267,22.7905,22.8207,40881.0
2016-09-20 14:00:00,37.83,37.83,37.78,37.79,46087.0,22.8267,22.8267,22.7965,22.8026,46087.0
2016-09-20 14:30:00,37.8,37.81,37.78,37.79,49697.0,22.8086,22.8146,22.7965,22.8026,49697.0
2016-09-20 15:00:00,37.79,37.82,37.79,37.8,114298.0,22.8026,22.8207,22.8026,22.8086,114298.0
2016-09-20 15:30:00,37.8,37.81,37.74,37.8,300600.0,22.8086,22.8146,22.7724,22.8086,300600.0
2016-09-21 09:30:00,38.25,38.27,38.15,38.19,305454.0,23.0801,23.0922,23.0198,23.0439,305454.0
2016-09-21 10:00:00,38.18,38.23,38.15,38.19,158150.0,23.0379,23.0681,23.0198,23.0439,158150.0
2016-09-21 10:30:00,38.2,38.21,38.05,38.07,112327.0,23.05,23.056,22.9594,22.9715,112327.0
2016-09-21 11:00:00,38.06,38.21,38.02,38.2,138411.0,22.9655,23.056,22.9413,23.05,138411.0
2016-09-21 11:30:00,38.21,38.22,38.13,38.17,81565.0,23.056,23.062,23.0077,23.0319,81565.0
2016-09-21 12:00:00,38.16,38.17,38.04,38.05,37833.0,23.0258,23.0319,22.9534,22.9594,37833.0
2016-09-21 12:30:00,38.05,38.1,38.02,38.09,58006.0,22.9594,22.9896,22.9413,22.9836,58006.0
2016-09-21 13:00:00,38.09,38.11,38.03,38.04,30249.0,22.9836,22.9956,22.9474,22.9534,30249.0
2016-09-21 13:30:00,38.04,38.13,38.03,38.08,68181.0,22.9534,23.0077,22.9474,22.9775,68181.0
2016-09-21 14:00:00,38.1,38.22,38.0,38.05,346105.0,22.9896,23.062,22.9293,22.9594,346105.0
2016-09-21 14:30:00,38.05,38.21,38.05,38.19,171414.0,22.9594,23.056,22.9594,23.0439,171414.0
2016-09-21 15:00:00,38.2,38.36,38.15,38.32,208495.0,23.05,23.1465,23.0198,23.1224,208495.0
2016-09-21 15:30:00,38.31,38.43,38.29,38.43,328793.0,23.1163,23.1887,23.1043,23.1887,328793.0
2016-09-22 09:30:00,38.13,38.22,38.1,38.17,514064.0,23.0077,23.062,22.9896,23.0319,514064.0
2016-09-22 10:00:00,38.16,38.19,38.05,38.08,180965.0,23.0258,23.0439,22.9594,22.9775,180965.0
2016-09-22 10:30:00,38.07,38.09,37.96,37.97,246804.0,22.9715,22.9836,22.9051,22.9112,246804.0
2016-09-22 11:00:00,37.96,37.99,37.89,37.92,182791.0,22.9051,22.9232,22.8629,22.881,182791.0
2016-09-22 11:30:00,37.92,37.92,37.82,37.85,206279.0,22.881,22.881,22.8207,22.8388,206279.0
2016-09-22 12:00:00,37.85,37.87,37.76,37.81,93047.0,22.8388,22.8508,22.7845,22.8146,93047.0
2016-09-22 12:30:00,37.81,37.82,37.76,37.78,37582.0,22.8146,22.8207,22.7845,22.7965,37582.0
2016-09-22 13:00:00,37.79,37.83,37.77,37.83,64552.0,22.8026,22.8267,22.7905,22.8267,64552.0
2016-09-22 13:30:00,37.82,37.85,37.82,37.84,55708.0,22.8207,22.8388,22.8207,22.8327,55708.0
2016-09-22 14:00:00,37.84,37.85,37.76,37.79,91345.0,22.8327,22.8388,22.7845,22.8026,91345.0
2016-09-22 14:30:00,37.79,37.82,37.78,37.82,53585.0,22.8026,22.8207,22.7965,22.8207,53585.0
2016-09-22 15:00:00,37.81,37.84,37.8,37.8,50415.0,22.8146,22.8327,22.8086,22.8086,50415.0
2016-09-22 15:30:00,37.8,37.85,37.8,37.8,171600.0,22.8086,22.8388,22.8086,22.8086,171600.0
2016-09-23 09:30:00,37.25,37.34,37.22,37.23,331099.0,22.4767,22.531,22.4586,22.4647,331099.0
2016-09-23 10:00:00,37.24,37.27,37.19,37.23,249464.0,22.4707,22.4888,22.4405,22.4647,249464.0
2016-09-23 10:30:00,37.23,37.27,37.16,37.18,142156.0,22.4647,22.4888,22.4224,22.4345,142156.0
2016-09-23 11:00:00,37.18,37.29,37.17,37.28,140313.0,22.4345,22.5009,22.4284,22.4948,140313.0
2016-09-23 11:30:00,37.28,37.31,37.22,37.23,95562.0,22.4948,22.5129,22.4586,22.4647,95562.0
2016-09-23 12:00:00,37.22,37.22,37.15,37.19,69940.0,22.4586,22.4586,22.4164,22.4405,69940.0
2016-09-23 12:30:00,37.18,37.21,37.17,37.19,48512.0,22.4345,22.4526,22.4284,22.4405,48512.0
2016-09-23 13:00:00,37.18,37.19,37.14,37.16,67865.0,22.4345,22.4405,22.4103,22.4224,67865.0
2016-09-23 13:30:00,37.16,37.19,37.14,37.19,148169.0,22.4224,22.4405,22.4103,22.4405,148169.0
2016-09-23 14:00:00,37.18,37.21,37.16,37.2,93352.0,22.4345,22.4526,22.4224,22.4466,93352.0
2016-09-23 14:30:00,37.2,37.25,37.18,37.24,52922.0,22.4466,22.4767,22.4345,22.4707,52922.0
2016-09-23 15:00:00,37.25,37.28,37.24,37.27,79620.0,22.4767,22.4948,22.4707,22.4888,79620.0
2016-09-23 15:30:00,37.27,37.3,37.21,37.22,236429.0,22.4888,22.5069,22.4526,22.4586,236429.0
2016-09-26 09:30:00,36.99,37.01,36.79,36.9,471121.0,22.3198,22.3319,22.1992,22.2655,471121.0
2016-09-26 10:00:00,36.91,37.03,36.87,36.88,198339.0,22.2716,22.344,22.2474,22.2535,198339.0
2016-09-26 10:30:00,36.89,37.06,36.88,37.03,232354.0,22.2595,22.3621,22.2535,22.344,232354.0
2016-09-26 11:00:00,37.03,37.07,36.97,37.02,151584.0,22.344,22.3681,22.3078,22.3379,151584.0
2016-09-26 11:30:00,37.02,37.02,36.94,36.96,116082.0,22.3379,22.3379,22.2897,22.3017,116082.0
2016-09-26 12:00:00,36.95,36.99,36.95,36.96,40274.0,22.2957,22.3198,22.2957,22.3017,40274.0
2016-09-26 12:30:00,36.97,36.98,36.95,36.96,46671.0,22.3078,22.3138,22.2957,22.3017,46671.0
2016-09-26 13:00:00,36.96,36.97,36.9,36.91,35160.0,22.3017,22.3078,22.2655,22.2716,35160.0
2016-09-26 13:30:00,36.9,36.91,36.85,36.89,69152.0,22.2655,22.2716,22.2354,22.2595,69152.0
2016-09-26 14:00:00,36.89,36.92,36.88,36.9,53639.0,22.2595,22.2776,22.2535,22.2655,53639.0
2016-09-26 14:30:00,36.9,36.91,36.86,36.87,93903.0,22.2655,22.2716,22.2414,22.2474,93903.0
2016-09-26 15:00:00,36.87,36.9,36.85,36.89,109732.0,22.2474,22.2655,22.2354,22.2595,109732.0
2016-09-26 15:30:00,36.88,36.9,36.81,36.85,354357.0,22.2535,22.2655,22.2112,22.2354,354357.0
2016-09-27 09:30:00,37.12,37.35,36.97,37.3,561844.0,22.3983,22.5371,22.3078,22.5069,561844.0
2016-09-27 10:00:00,37.3,37.43,37.29,37.34,176324.0,22.5069,22.5853,22.5009,22.531,176324.0
2016-09-27 10:30:00,37.34,37.36,37.21,37.26,175838.0,22.531,22.5431,22.4526,22.4828,175838.0
2016-09-27 11:00:00,37.26,37.45,37.24,37.44,178813.0,22.4828,22.5974,22.4707,22.5914,178813.0
2016-09-27 11:30:00,37.43,37.51,37.42,37.5,138785.0,22.5853,22.6336,22.5793,22.6276,138785.0
2016-09-27 12:00:00,37.5,37.6,37.48,37.59,113449.0,22.6276,22.6879,22.6155,22.6819,113449.0
2016-09-27 12:30:00,37.59,37.6,37.53,37.58,71008.0,22.6819,22.6879,22.6457,22.6758,71008.0
2016-09-27 13:00:00,37.58,37.6,37.55,37.58,46331.0,22.6758,22.6879,22.6577,22.6758,46331.0
2016-09-27 13:30:00,37.57,37.59,37.54,37.54,58716.0,22.6698,22.6819,22.6517,22.6517,58716.0
2016-09-27 14:00:00,37.54,37.56,37.53,37.55,46231.0,22.6517,22.6638,22.6457,22.6577,46231.0
2016-09-27 14:30:00,37.54,37.56,37.52,37.54,58765.0,22.6517,22.6638,22.6396,22.6517,58765.0
2016-09-27 15:00:00,37.54,37.58,37.54,37.54,111956.0,22.6517,22.6758,22.6517,22.6517,111956.0
2016-09-27 15:30:00,37.54,37.6,37.53,37.6,416539.0,22.6517,22.6879,22.6457,22.6879,416539.0
2016-09-28 09:30:00,37.49,37.53,37.4,37.41,250600.0,22.6215,22.6457,22.5672,22.5733,250600.0
2016-09-28 10:00:00,37.41,37.49,37.25,37.31,199302.0,22.5733,22.6215,22.4767,22.5129,199302.0
2016-09-28 10:30:00,37.32,37.32,37.07,37.09,154666.0,22.519,22.519,22.3681,22.3802,154666.0
2016-09-28 11:00:00,37.08,37.16,37.03,37.13,159538.0,22.3741,22.4224,22.344,22.4043,159538.0
2016-09-28 11:30:00,37.13,37.22,37.1,37.2,57741.0,22.4043,22.4586,22.3862,22.4466,57741.0
2016-09-28 12:00:00,37.2,37.24,37.16,37.2,50098.0,22.4466,22.4707,22.4224,22.4466,50098.0
2016-09-28 12:30:00,37.2,37.23,37.17,37.18,41195.0,22.4466,22.4647,22.4284,22.4345,41195.0
2016-09-28 13:00:00,37.19,37.22,37.16,37.21,54441.0,22.4405,22.4586,22.4224,22.4526,54441.0
2016-09-28 13:30:00,37.21,37.26,37.21,37.23,35776.0,22.4526,22.4828,22.4526,22.4647,35776.0
2016-09-28 14:00:00,37.23,37.4,37.22,37.39,135855.0,22.4647,22.5672,22.4586,22.5612,135855.0
2016-09-28 14:30:00,37.39,37.44,37.35,37.41,94004.0,22.5612,22.5914,22.5371,22.5733,94004.0
2016-09-28 15:00:00,37.41,37.41,37.38,37.38,53131.0,22.5733,22.5733,22.5552,22.5552,53131.0
2016-09-28 15:30:00,37.39,37.48,37.38,37.44,165298.0,22.5612,22.6155,22.5552,22.5914,165298.0
2016-09-29 09:30:00,37.59,37.69,37.58,37.68,248025.0,22.6819,22.7422,22.6758,22.7362,248025.0
2016-09-29 10:00:00,37.68,37.78,37.55,37.69,156977.0,22.7362,22.7965,22.6577,22.7422,156977.0
2016-09-29 10:30:00,37.69,37.73,37.59,37.62,119265.0,22.7422,22.7664,22.6819,22.7,119265.0
2016-09-29 11:00:00,37.62,37.63,37.45,37.61,188569.0,22.7,22.706,22.5974,22.6939,188569.0
2016-09-29 11:30:00,37.61,37.61,37.54,37.58,127565.0,22.6939,22.6939,22.6517,22.6758,127565.0
2016-09-29 12:00:00,37.58,37.66,37.57,37.63,61105.0,22.6758,22.7241,22.6698,22.706,61105.0
2016-09-29 12:30:00,37.62,37.62,37.22,37.22,174919.0,22.7,22.7,22.4586,22.4586,174919.0
2016-09-29 13:00:00,37.23,37.24,37.09,37.19,176800.0,22.4647,22.4707,22.3802,22.4405,176800.0
2016-09-29 13:30:00,37.18,37.21,36.89,36.97,166582.0,22.4345,22.4526,22.2595,22.3078,166582.0
2016-09-29 14:00:00,36.97,37.16,36.93,37.15,185398.0,22.3078,22.4224,22.2836,22.4164,185398.0
2016-09-29 14:30:00,37.15,37.21,37.13,37.17,97520.0,22.4164,22.4526,22.4043,22.4284,97520.0
2016-09-29 15:00:00,37.16,37.21,37.12,37.21,239476.0,22.4224,22.4526,22.3983,22.4526,239476.0
2016-09-29 15:30:00,37.21,37.23,37.13,37.15,430745.0,22.4526,22.4647,22.4043,22.4164,430745.0
2016-09-30 09:30:00,37.32,37.41,37.23,37.35,296955.0,22.519,22.5733,22.4647,22.5371,296955.0
2016-09-30 10:00:00,37.36,37.51,37.36,37.45,212417.0,22.5431,22.6336,22.5431,22.5974,212417.0
2016-09-30 10:30:00,37.46,37.47,37.33,37.47,209003.0,22.6034,22.6095,22.525,22.6095,209003.0
2016-09-30 11:00:00,37.48,37.77,37.46,37.71,350688.0,22.6155,22.7905,22.6034,22.7543,350688.0
2016-09-30 11:30:00,37.71,37.73,37.61,37.68,160690.0,22.7543,22.7664,22.6939,22.7362,160690.0
2016-09-30 12:00:00,37.67,37.68,37.64,37.66,57448.0,22.7301,22.7362,22.712,22.7241,57448.0
2016-09-30 12:30:00,37.67,37.69,37.62,37.62,43934.0,22.7301,22.7422,22.7,22.7,43934.0
2016-09-30 13:00:00,37.61,37.66,37.61,37.63,40952.0,22.6939,22.7241,22.6939,22.706,40952.0
2016-09-30 13:30:00,37.62,37.67,37.6,37.66,41885.0,22.7,22.7301,22.6879,22.7241,41885.0
2016-09-30 14:00:00,37.66,37.69,37.65,37.69,42043.0,22.7241,22.7422,22.7181,22.7422,42043.0
2016-09-30 14:30:00,37.69,37.72,37.68,37.68,88200.0,22.7422,22.7603,22.7362,22.7362,88200.0
2016-09-30 15:00:00,37.68,37.72,37.68,37.69,87728.0,22.7362,22.7603,22.7362,22.7422,87728.0
2016-09-30 15:30:00,37.7,37.7,37.6,37.61,232580.0,22.7483,22.7483,22.6879,22.6939,232580.0
2016-10-03 09:30:00,37.66,37.68,37.51,37.53,278873.0,22.7241,22.7362,22.6336,22.6457,278873.0
2016-10-03 10:00:00,37.53,37.63,37.51,37.59,233260.0,22.6457,22.706,22.6336,22.6819,233260.0
2016-10-03 10:30:00,37.58,37.83,37.57,37.74,396543.0,22.6758,22.8267,22.6698,22.7724,396543.0
2016-10-03 11:00:00,37.74,37.79,37.68,37.74,404274.0,22.7724,22.8026,22.7362,22.7724,404274.0
2016-10-03 11:30:00,37.73,37.73,37.53,37.57,132672.0,22.7664,22.7664,22.6457,22.6698,132672.0
2016-10-03 12:00:00,37.56,37.58,37.52,37.53,123590.0,22.6638,22.6758,22.6396,22.6457,123590.0
2016-10-03 12:30:00,37.53,37.55,37.49,37.55,60513.0,22.6457,22.6577,22.6215,22.6577,60513.0
2016-10-03 13:00:00,37.56,37.57,37.51,37.55,63709.0,22.6638,22.6698,22.6336,22.6577,63709.0
2016-10-03 13:30:00,37.55,37.57,37.53,37.55,81115.0,22.6577,22.6698,22.6457,22.6577,81115.0
2016-10-03 14:00:00,37.55,37.62,37.55,37.55,109961.0,22.6577,22.7,22.6577,22.6577,109961.0
2016-10-03 14:30:00,37.56,37.56,37.5,37.54,82984.0,22.6638,22.6638,22.6276,22.6517,82984.0
2016-10-03 15:00:00,37.54,37.58,37.53,37.56,84614.0,22.6517,22.6758,22.6457,22.6638,84614.0
2016-10-03 15:30:00,37.55,37.67,37.55,37.63,401764.0,22.6577,22.7301,22.6577,22.706,401764.0
2016-10-04 09:30:00,38.23,38.37,38.19,38.31,430900.0,23.0681,23.1525,23.0439,23.1163,430900.0
2016-10-04 10:00:00,38.3,38.34,38.16,38.24,233240.0,23.1103,23.1344,23.0258,23.0741,233240.0
2016-10-04 10:30:00,38.24,38.35,38.24,38.31,204303.0,23.0741,23.1405,23.0741,23.1163,204303.0
2016-10-04 11:00:00,38.31,38.32,38.15,38.23,398611.0,23.1163,23.1224,23.0198,23.0681,398611.0
2016-10-04 11:30:00,38.23,38.27,37.98,38.08,741207.0,23.0681,23.0922,22.9172,22.9775,741207.0
2016-10-04 12:00:00,38.07,38.1,38.01,38.07,152954.0,22.9715,22.9896,22.9353,22.9715,152954.0
2016-10-04 12:30:00,38.06,38.06,37.96,37.98,120875.0,22.9655,22.9655,22.9051,22.9172,120875.0
2016-10-04 13:00:00,37.97,37.99,37.88,37.92,98180.0,22.9112,22.9232,22.8569,22.881,98180.0
2016-10-04 13:30:00,37.92,38.0,37.91,37.97,82363.0,22.881,22.9293,22.875,22.9112,82363.0
2016-10-04 14:00:00,37.96,38.0,37.91,37.94,63397.0,22.9051,22.9293,22.875,22.8931,63397.0
2016-10-04 14:30:00,37.94,37.98,37.86,37.86,96027.0,22.8931,22.9172,22.8448,22.8448,96027.0
2016-10-04 15:00:00,37.86,37.99,37.85,37.97,127841.0,22.8448,22.9232,22.8388,22.9112,127841.0
2016-10-04 15:30:00,37.98,38.01,37.94,37.97,500726.0,22.9172,22.9353,22.8931,22.9112,500726.0
2016-10-05 09:30:00,38.18,38.19,38.01,38.08,271905.0,23.0379,23.0439,22.9353,22.9775,271905.0
2016-10-05 10:00:00,38.09,38.21,38.04,38.2,183094.0,22.9836,23.056,22.9534,23.05,183094.0
2016-10-05 10:30:00,38.2,38.3,38.17,38.3,308830.0,23.05,23.1103,23.0319,23.1103,308830.0
2016-10-05 11:00:00,38.29,38.4,38.27,38.34,208795.0,23.1043,23.1706,23.0922,23.1344,208795.0
2016-10-05 11:30:00,38.33,38.35,38.26,38.27,45879.0,23.1284,23.1405,23.0862,23.0922,45879.0
2016-10-05 12:00:00,38.27,38.29,38.25,38.26,31684.0,23.0922,23.1043,23.0801,23.0862,31684.0
2016-10-05 12:30:00,38.27,38.28,38.24,38.25,27347.0,23.0922,23.0982,23.0741,23.0801,27347.0
2016-10-05 13:00:00,38.26,38.3,38.25,38.29,30328.0,23.0862,23.1103,23.0801,23.1043,30328.0
2016-10-05 13:30:00,38.28,38.35,38.28,38.34,73711.0,23.0982,23.1405,23.0982,23.1344,73711.0
2016-10-05 14:00:00,38.33,38.34,38.32,38.33,33799.0,23.1284,23.1344,23.1224,23.1284,33799.0
2016-10-05 14:30:00,38.33,38.36,38.32,38.34,48399.0,23.1284,23.1465,23.1224,23.1344,48399.0
2016-10-05 15:00:00,38.34,38.41,38.3,38.3,275095.0,23.1344,23.1767,23.1103,23.1103,275095.0
2016-10-05 15:30:00,38.3,38.34,38.29,38.3,263968.0,23.1103,23.1344,23.1043,23.1103,263968.0
2016-10-06 09:30:00,38.2,38.25,38.13,38.17,309390.0,23.05,23.0801,23.0077,23.0319,309390.0
2016-10-06 10:00:00,38.16,38.21,38.12,38.18,158455.0,23.0258,23.056,23.0017,23.0379,158455.0
2016-10-06 10:30:00,38.17,38.23,38.15,38.2,137580.0,23.0319,23.0681,23.0198,23.05,137580.0
2016-10-06 11:00:00,38.19,38.23,38.04,38.18,184575.0,23.0439,23.0681,22.9534,23.0379,184575.0
2016-10-06 11:30:00,38.17,38.21,38.11,38.13,108353.0,23.0319,23.056,22.9956,23.0077,108353.0
2016-10-06 12:00:00,38.14,38.21,38.14,38.21,45953.0,23.0137,23.056,23.0137,23.056,45953.0
2016-10-06 12:30:00,38.2,38.25,38.2,38.24,31957.0,23.05,23.0801,23.05,23.0741,31957.0
2016-10-06 13:00:00,38.24,38.25,38.21,38.23,23297.0,23.0741,23.0801,23.056,23.0681,23297.0
2016-10-06 13:30:00,38.23,38.25,38.19,38.23,41086.0,23.0681,23.0801,23.0439,23.0681,41086.0
2016-10-06 14:00:00,38.22,38.26,38.22,38.25,30804.0,23.062,23.0862,23.062,23.0801,30804.0
2016-10-06 14:30:00,38.25,38.27,38.2,38.2,29204.0,23.0801,23.0922,23.05,23.05,29204.0
2016-10-06 15:00:00,38.2,38.21,38.18,38.19,31385.0,23.05,23.056,23.0379,23.0439,31385.0
2016-10-06 15:30:00,38.19,38.23,38.17,38.23,147930.0,23.0439,23.0681,23.0319,23.0681,147930.0
2016-10-07 09:30:00,38.39,38.4,38.16,38.32,381821.0,23.1646,23.1706,23.0258,23.1224,381821.0
2016-10-07 10:00:00,38.31,38.57,38.31,38.54,197694.0,23.1163,23.2732,23.1163,23.2551,197694.0
2016-10-07 10:30:00,38.55,38.6,38.44,38.5,129093.0,23.2611,23.2913,23.1948,23.231,129093.0
2016-10-07 11:00:00,38.5,38.5,38.38,38.47,201943.0,23.231,23.231,23.1586,23.2129,201943.0
2016-10-07 11:30:00,38.46,38.47,38.24,38.34,130390.0,23.2068,23.2129,23.0741,23.1344,130390.0
2016-10-07 12:00:00,38.34,38.46,38.32,38.35,151522.0,23.1344,23.2068,23.1224,23.1405,151522.0
2016-10-07 12:30:00,38.35,38.44,38.32,38.44,94129.0,23.1405,23.1948,23.1224,23.1948,94129.0
2016-10-07 13:00:00,38.43,38.48,38.38,38.47,58068.0,23.1887,23.2189,23.1586,23.2129,58068.0
2016-10-07 13:30:00,38.48,38.54,38.46,38.51,56560.0,23.2189,23.2551,23.2068,23.237,56560.0
2016-10-07 14:00:00,38.51,38.56,38.5,38.52,67699.0,23.237,23.2672,23.231,23.243,67699.0
2016-10-07 14:30:00,38.52,38.55,38.51,38.54,46337.0,23.243,23.2611,23.237,23.2551,46337.0
2016-10-07 15:00:00,38.54,38.58,38.53,38.57,53624.0,23.2551,23.2792,23.2491,23.2732,53624.0
2016-10-07 15:30:00,38.58,38.58,38.54,38.55,217667.0,23.2792,23.2792,23.2551,23.2611,217667.0
2016-10-10 09:30:00,38.62,38.65,38.57,38.63,303844.0,23.3034,23.3215,23.2732,23.3094,303844.0
2016-10-10 10:00:00,38.63,38.68,38.61,38.63,180453.0,23.3094,23.3396,23.2973,23.3094,180453.0
2016-10-10 10:30:00,38.63,38.72,38.63,38.7,114123.0,23.3094,23.3637,23.3094,23.3517,114123.0
2016-10-10 11:00:00,38.7,38.76,38.61,38.65,258263.0,23.3517,23.3879,23.2973,23.3215,258263.0
2016-10-10 11:30:00,38.64,38.69,38.6,38.69,121250.0,23.3154,23.3456,23.2913,23.3456,121250.0
2016-10-10 12:00:00,38.68,38.7,38.66,38.68,60916.0,23.3396,23.3517,23.3275,23.3396,60916.0
2016-10-10 12:30:00,38.68,38.69,38.65,38.69,25465.0,23.3396,23.3456,23.3215,23.3456,25465.0
2016-10-10 13:00:00,38.68,38.71,38.66,38.67,66376.0,23.3396,23.3577,23.3275,23.3336,66376.0
2016-10-10 13:30:00,38.66,38.68,38.61,38.62,30285.0,23.3275,23.3396,23.2973,23.3034,30285.0
2016-10-10 14:00:00,38.63,38.64,38.56,38.56,76966.0,23.3094,23.3154,23.2672,23.2672,76966.0
2016-10-10 14:30:00,38.57,38.59,38.53,38.55,31971.0,23.2732,23.2853,23.2491,23.2611,31971.0
2016-10-10 15:00:00,38.56,38.57,38.54,38.56,35656.0,23.2672,23.2732,23.2551,23.2672,35656.0
2016-10-10 15:30:00,38.55,38.56,38.51,38.53,104434.0,23.2611,23.2672,23.237,23.2491,104434.0
2016-10-11 09:30:00,38.2,38.23,38.08,38.11,426525.0,23.05,23.0681,22.9775,22.9956,426525.0
2016-10-11 10:00:00,38.11,38.21,38.01,38.05,386924.0,22.9956,23.056,22.9353,22.9594,386924.0
2016-10-11 10:30:00,38.05,38.06,37.81,37.82,250621.0,22.9594,22.9655,22.8146,22.8207,250621.0
2016-10-11 11:00:00,37.82,37.94,37.72,37.72,256767.0,22.8207,22.8931,22.7603,22.7603,256767.0
2016-10-11 11:30:00,37.72,37.81,37.72,37.8,132155.0,22.7603,22.8146,22.7603,22.8086,132155.0
2016-10-11 12:00:00,37.8,37.81,37.76,37.76,61463.0,22.8086,22.8146,22.7845,22.7845,61463.0
2016-10-11 12:30:00,37.76,37.81,37.73,37.75,92054.0,22.7845,22.8146,22.7664,22.7784,92054.0
2016-10-11 13:00:00,37.74,37.74,37.58,37.65,126920.0,22.7724,22.7724,22.6758,22.7181,126920.0
2016-10-11 13:30:00,37.65,37.65,37.53,37.54,72239.0,22.7181,22.7181,22.6457,22.6517,72239.0
2016-10-11 14:00:00,37.54,37.6,37.48,37.52,117966.0,22.6517,22.6879,22.6155,22.6396,117966.0
2016-10-11 14:30:00,37.52,37.58,37.48,37.53,86509.0,22.6396,22.6758,22.6155,22.6457,86509.0
2016-10-11 15:00:00,37.52,37.63,37.52,37.6,117331.0,22.6396,22.706,22.6396,22.6879,117331.0
2016-10-11 15:30:00,37.6,37.68,37.59,37.61,320585.0,22.6879,22.7362,22.6819,22.6939,320585.0
2016-10-12 09:30:00,37.73,37.73,37.59,37.68,246458.0,22.7664,22.7664,22.6819,22.7362,246458.0
2016-10-12 10:00:00,37.68,37.76,37.6,37.66,108552.0,22.7362,22.7845,22.6879,22.7241,108552.0
2016-10-12 10:30:00,37.66,37.67,37.5,37.51,156939.0,22.7241,22.7301,22.6276,22.6336,156939.0
2016-10-12 11:00:00,37.52,37.61,37.49,37.56,123909.0,22.6396,22.6939,22.6215,22.6638,123909.0
2016-10-12 11:30:00,37.55,37.64,37.55,37.61,56963.0,22.6577,22.712,22.6577,22.6939,56963.0
2016-10-12 12:00:00,37.61,37.69,37.61,37.68,52619.0,22.6939,22.7422,22.6939,22.7362,52619.0
2016-10-12 12:30:00,37.69,37.74,37.68,37.72,32686.0,22.7422,22.7724,22.7362,22.7603,32686.0
2016-10-12 13:00:00,37.73,37.73,37.69,37.71,52305.0,22.7664,22.7664,22.7422,22.7543,52305.0
2016-10-12 13:30:00,37.72,37.73,37.7,37.7,57872.0,22.7603,22.7664,22.7483,22.7483,57872.0
2016-10-12 14:00:00,37.7,37.78,37.66,37.68,104794.0,22.7483,22.7965,22.7241,22.7362,104794.0
2016-10-12 14:30:00,37.68,37.71,37.64,37.65,50602.0,22.7362,22.7543,22.712,22.7181,50602.0
2016-10-12 15:00:00,37.65,37.69,37.63,37.66,60604.0,22.7181,22.7422,22.706,22.7241,60604.0
2016-10-12 15:30:00,37.66,37.7,37.63,37.68,193211.0,22.7241,22.7483,22.706,22.7362,193211.0
2016-10-13 09:30:00,37.03,37.05,36.79,36.84,517732.0,22.344,22.356,22.1992,22.2293,517732.0
2016-10-13 10:00:00,36.85,37.04,36.8,36.97,166056.0,22.2354,22.35,22.2052,22.3078,166056.0
2016-10-13 10:30:00,36.97,37.09,36.93,37.02,181099.0,22.3078,22.3802,22.2836,22.3379,181099.0
2016-10-13 11:00:00,37.03,37.23,37.01,37.2,223104.0,22.344,22.4647,22.3319,22.4466,223104.0
2016-10-13 11:30:00,37.21,37.23,37.12,37.14,89483.0,22.4526,22.4647,22.3983,22.4103,89483.0
2016-10-13 12:00:00,37.13,37.18,37.09,37.17,63740.0,22.4043,22.4345,22.3802,22.4284,63740.0
2016-10-13 12:30:00,37.16,37.28,37.16,37.27,58260.0,22.4224,22.4948,22.4224,22.4888,58260.0
2016-10-13 13:00:00,37.28,37.32,37.26,37.3,62697.0,22.4948,22.519,22.4828,22.5069,62697.0
2016-10-13 13:30:00,37.3,37.43,37.28,37.42,60363.0,22.5069,22.5853,22.4948,22.5793,60363.0
2016-10-13 14:00:00,37.41,37.45,37.38,37.39,64802.0,22.5733,22.5974,22.5552,22.5612,64802.0
2016-10-13 14:30:00,37.39,37.47,37.38,37.43,76479.0,22.5612,22.6095,22.5552,22.5853,76479.0
2016-10-13 15:00:00,37.43,37.46,37.4,37.44,80895.0,22.5853,22.6034,22.5672,22.5914,80895.0
2016-10-13 15:30:00,37.44,37.46,37.36,37.4,174606.0,22.5914,22.6034,22.5431,22.5672,174606.0
2016-10-14 09:30:00,37.88,37.95,37.85,37.91,242767.0,22.8569,22.8991,22.8388,22.875,242767.0
2016-10-14 10:00:00,37.91,37.98,37.87,37.91,92281.0,22.875,22.9172,22.8508,22.875,92281.0
2016-10-14 10:30:00,37.91,37.94,37.79,37.79,82997.0,22.875,22.8931,22.8026,22.8026,82997.0
2016-10-14 11:00:00,37.79,37.81,37.67,37.69,123779.0,22.8026,22.8146,22.7301,22.7422,123779.0
2016-10-14 11:30:00,37.68,37.75,37.65,37.71,76114.0,22.7362,22.7784,22.7181,22.7543,76114.0
2016-10-14 12:00:00,37.71,37.72,37.65,37.69,55636.0,22.7543,22.7603,22.7181,22.7422,55636.0
2016-10-14 12:30:00,37.7,37.77,37.7,37.76,38679.0,22.7483,22.7905,22.7483,22.7845,38679.0
2016-10-14 13:00:00,37.76,37.81,37.74,37.8,49913.0,22.7845,22.8146,22.7724,22.8086,49913.0
2016-10-14 13:30:00,37.81,37.84,37.73,37.74,95541.0,22.8146,22.8327,22.7664,22.7724,95541.0
2016-10-14 14:00:00,37.73,37.77,37.7,37.77,60305.0,22.7664,22.7905,22.7483,22.7905,60305.0
2016-10-14 14:30:00,37.77,37.77,37.72,37.72,68235.0,22.7905,22.7905,22.7603,22.7603,68235.0
2016-10-14 15:00:00,37.73,37.77,37.73,37.77,31775.0,22.7664,22.7905,22.7664,22.7905,31775.0
2016-10-14 15:30:00,37.77,37.78,37.68,37.68,158725.0,22.7905,22.7965,22.7362,22.7362,158725.0
2016-10-17 09:30:00,37.46,37.51,37.4,37.44,349428.0,22.6034,22.6336,22.5672,22.5914,349428.0
2016-10-17 10:00:00,37.45,37.57,37.43,37.55,133907.0,22.5974,22.6698,22.5853,22.6577,133907.0
2016-10-17 10:30:00,37.55,37.57,37.42,37.48,69538.0,22.6577,22.6698,22.5793,22.6155,69538.0
2016-10-17 11:00:00,37.49,37.52,37.31,37.32,152036.0,22.6215,22.6396,22.5129,22.519,152036.0
2016-10-17 11:30:00,37.32,37.43,37.32,37.41,53807.0,22.519,22.5853,22.519,22.5733,53807.0
2016-10-17 12:00:00,37.43,37.43,37.39,37.4,27460.0,22.5853,22.5853,22.5612,22.5672,27460.0
2016-10-17 12:30:00,37.4,37.42,37.37,37.38,34069.0,22.5672,22.5793,22.5491,22.5552,34069.0
2016-10-17 13:00:00,37.38,37.39,37.32,37.33,42759.0,22.5552,22.5612,22.519,22.525,42759.0
2016-10-17 13:30:00,37.33,37.35,37.29,37.31,73935.0,22.525,22.5371,22.5009,22.5129,73935.0
2016-10-17 14:00:00,37.31,37.41,37.31,37.38,56932.0,22.5129,22.5733,22.5129,22.5552,56932.0
2016-10-17 14:30:00,37.37,37.42,37.35,37.42,45720.0,22.5491,22.5793,22.5371,22.5793,45720.0
2016-10-17 15:00:00,37.41,37.43,37.39,37.4,77075.0,22.5733,22.5853,22.5612,22.5672,77075.0
2016-10-17 15:30:00,37.4,37.43,37.37,37.38,192555.0,22.5672,22.5853,22.5491,22.5552,192555.0
2016-10-18 09:30:00,38.31,38.32,38.12,38.26,533762.0,23.1163,23.1224,23.0017,23.0862,533762.0
2016-10-18 10:00:00,38.25,38.26,38.15,38.19,293437.0,23.0801,23.0862,23.0198,23.0439,293437.0
2016-10-18 10:30:00,38.19,38.31,38.19,38.29,161197.0,23.0439,23.1163,23.0439,23.1043,161197.0
2016-10-18 11:00:00,38.29,38.32,38.23,38.26,238330.0,23.1043,23.1224,23.0681,23.0862,238330.0
2016-10-18 11:30:00,38.26,38.37,38.26,38.36,116299.0,23.0862,23.1525,23.0862,23.1465,116299.0
2016-10-18 12:00:00,38.37,38.37,38.33,38.36,59209.0,23.1525,23.1525,23.1284,23.1465,59209.0
2016-10-18 12:30:00,38.36,38.38,38.36,38.37,138253.0,23.1465,23.1586,23.1465,23.1525,138253.0
2016-10-18 13:00:00,38.38,38.41,38.37,38.38,103106.0,23.1586,23.1767,23.1525,23.1586,103106.0
2016-10-18 13:30:00,38.39,38.43,38.38,38.43,103731.0,23.1646,23.1887,23.1586,23.1887,103731.0
2016-10-18 14:00:00,38.43,38.49,38.42,38.43,147725.0,23.1887,23.2249,23.1827,23.1887,147725.0
2016-10-18 14:30:00,38.44,38.45,38.41,38.44,354535.0,23.1948,23.2008,23.1767,23.1948,354535.0
2016-10-18 15:00:00,38.44,38.44,38.41,38.42,284739.0,23.1948,23.1948,23.1767,23.1827,284739.0
2016-10-18 15:30:00,38.42,38.42,38.31,38.33,333213.0,23.1827,23.1827,23.1163,23.1284,333213.0
2016-10-19 09:30:00,37.78,37.83,37.74,37.8,270095.0,23.0979,23.1285,23.0735,23.1101,270095.0
2016-10-19 10:00:00,37.8,37.9,37.79,37.88,141299.0,23.1101,23.1713,23.104,23.159,141299.0
2016-10-19 10:30:00,37.89,37.97,37.88,37.9,136842.0,23.1652,23.2141,23.159,23.1713,136842.0
2016-10-19 11:00:00,37.9,37.93,37.77,37.79,132338.0,23.1713,23.1896,23.0918,23.104,132338.0
2016-10-19 11:30:00,37.78,37.9,37.78,37.87,159286.0,23.0979,23.1713,23.0979,23.1529,159286.0
2016-10-19 12:00:00,37.88,37.89,37.82,37.86,46635.0,23.159,23.1652,23.1224,23.1468,46635.0
2016-10-19 12:30:00,37.86,37.87,37.85,37.85,22020.0,23.1468,23.1529,23.1407,23.1407,22020.0
2016-10-19 13:00:00,37.86,37.88,37.84,37.85,28087.0,23.1468,23.159,23.1346,23.1407,28087.0
2016-10-19 13:30:00,37.86,37.88,37.84,37.85,30590.0,23.1468,23.159,23.1346,23.1407,30590.0
2016-10-19 14:00:00,37.86,37.88,37.85,37.87,27542.0,23.1468,23.159,23.1407,23.1529,27542.0
2016-10-19 14:30:00,37.88,37.88,37.84,37.84,24728.0,23.159,23.159,23.1346,23.1346,24728.0
2016-10-19 15:00:00,37.84,37.88,37.84,37.88,41934.0,23.1346,23.159,23.1346,23.159,41934.0
2016-10-19 15:30:00,37.87,37.88,37.82,37.83,108183.0,23.1529,23.159,23.1224,23.1285,108183.0
2016-10-20 09:30:00,37.8,38.1,37.78,38.09,349341.0,23.1101,23.2935,23.0979,23.2874,349341.0
2016-10-20 10:00:00,38.09,38.26,38.09,38.12,254392.0,23.2874,23.3914,23.2874,23.3058,254392.0
2016-10-20 10:30:00,38.11,38.12,37.94,38.05,478842.0,23.2997,23.3058,23.1957,23.263,478842.0
2016-10-20 11:00:00,38.05,38.07,37.96,37.96,131577.0,23.263,23.2752,23.208,23.208,131577.0
2016-10-20 11:30:00,37.97,38.12,37.94,38.12,153276.0,23.2141,23.3058,23.1957,23.3058,153276.0
2016-10-20 12:00:00,38.13,38.17,38.08,38.08,94927.0,23.3119,23.3363,23.2813,23.2813,94927.0
2016-10-20 12:30:00,38.08,38.13,38.06,38.11,54778.0,23.2813,23.3119,23.2691,23.2997,54778.0
2016-10-20 13:00:00,38.11,38.13,38.09,38.12,65722.0,23.2997,23.3119,23.2874,23.3058,65722.0
2016-10-20 13:30:00,38.12,38.13,38.09,38.12,31620.0,23.3058,23.3119,23.2874,23.3058,31620.0
2016-10-20 14:00:00,38.13,38.14,38.11,38.14,34631.0,23.3119,23.318,23.2997,23.318,34631.0
2016-10-20 14:30:00,38.14,38.15,38.11,38.14,30290.0,23.318,23.3241,23.2997,23.318,30290.0
2016-10-20 15:00:00,38.14,38.15,38.1,38.1,40667.0,23.318,23.3241,23.2935,23.2935,40667.0
2016-10-20 15:30:00,38.11,38.11,38.04,38.04,191205.0,23.2997,23.2997,23.2569,23.2569,191205.0
2016-10-21 09:30:00,38.04,38.13,38.0,38.09,193557.0,23.2569,23.3119,23.2324,23.2874,193557.0
2016-10-21 10:00:00,38.09,38.2,38.04,38.16,183228.0,23.2874,23.3547,23.2569,23.3302,183228.0
2016-10-21 10:30:00,38.16,38.23,38.13,38.13,117982.0,23.3302,23.373,23.3119,23.3119,117982.0
2016-10-21 11:00:00,38.13,38.18,38.12,38.16,106011.0,23.3119,23.3425,23.3058,23.3302,106011.0
2016-10-21 11:30:00,38.16,38.29,38.13,38.27,106421.0,23.3302,23.4097,23.3119,23.3975,106421.0
2016-10-21 12:00:00,38.26,38.27,38.22,38.25,100286.0,23.3914,23.3975,23.3669,23.3853,100286.0
2016-10-21 12:30:00,38.25,38.35,38.24,38.33,103802.0,23.3853,23.4464,23.3791,23.4342,103802.0
2016-10-21 13:00:00,38.34,38.35,38.25,38.26,244522.0,23.4403,23.4464,23.3853,23.3914,244522.0
2016-10-21 13:30:00,38.26,38.26,38.22,38.25,81026.0,23.3914,23.3914,23.3669,23.3853,81026.0
2016-10-21 14:00:00,38.26,38.28,38.23,38.27,24079.0,23.3914,23.4036,23.373,23.3975,24079.0
2016-10-21 14:30:00,38.27,38.31,38.27,38.29,82974.0,23.3975,23.4219,23.3975,23.4097,82974.0
2016-10-21 15:00:00,38.29,38.3,38.26,38.26,80536.0,23.4097,23.4158,23.3914,23.3914,80536.0
2016-10-21 15:30:00,38.26,38.26,38.24,38.24,249815.0,23.3914,23.3914,23.3791,23.3791,249815.0
2016-10-24 09:30:00,38.35,38.37,38.3,38.32,277934.0,23.4464,23.4586,23.4158,23.4281,277934.0
2016-10-24 10:00:00,38.32,38.33,38.15,38.16,100764.0,23.4281,23.4342,23.3241,23.3302,100764.0
2016-10-24 10:30:00,38.17,38.24,38.13,38.24,140316.0,23.3363,23.3791,23.3119,23.3791,140316.0
2016-10-24 11:00:00,38.23,38.26,38.09,38.14,196774.0,23.373,23.3914,23.2874,23.318,196774.0
2016-10-24 11:30:00,38.13,38.14,38.07,38.09,107160.0,23.3119,23.318,23.2752,23.2874,107160.0
2016-10-24 12:00:00,38.08,38.09,38.02,38.02,38753.0,23.2813,23.2874,23.2446,23.2446,38753.0
2016-10-24 12:30:00,38.02,38.03,37.99,38.03,43283.0,23.2446,23.2508,23.2263,23.2508,43283.0
2016-10-24 13:00:00,38.02,38.07,38.02,38.06,36636.0,23.2446,23.2752,23.2446,23.2691,36636.0
2016-10-24 13:30:00,38.06,38.1,38.05,38.08,31241.0,23.2691,23.2935,23.263,23.2813,31241.0
2016-10-24 14:00:00,38.09,38.1,38.08,38.1,35210.0,23.2874,23.2935,23.2813,23.2935,35210.0
2016-10-24 14:30:00,38.1,38.14,38.09,38.13,60288.0,23.2935,23.318,23.2874,23.3119,60288.0
2016-10-24 15:00:00,38.14,38.15,38.12,38.13,52961.0,23.318,23.3241,23.3058,23.3119,52961.0
2016-10-24 15:30:00,38.12,38.13,38.08,38.08,143505.0,23.3058,23.3119,23.2813,23.2813,143505.0
2016-10-25 09:30:00,38.08,38.19,38.04,38.11,273298.0,23.2813,23.3486,23.2569,23.2997,273298.0
2016-10-25 10:00:00,38.11,38.21,38.03,38.11,206346.0,23.2997,23.3608,23.2508,23.2997,206346.0
2016-10-25 10:30:00,38.11,38.16,38.02,38.13,215766.0,23.2997,23.3302,23.2446,23.3119,215766.0
2016-10-25 11:00:00,38.13,38.18,38.06,38.1,168708.0,23.3119,23.3425,23.2691,23.2935,168708.0
2016-10-25 11:30:00,38.09,38.12,38.06,38.07,119421.0,23.2874,23.3058,23.2691,23.2752,119421.0
2016-10-25 12:00:00,38.07,38.08,37.97,38.05,86717.0,23.2752,23.2813,23.2141,23.263,86717.0
2016-10-25 12:30:00,38.05,38.15,38.05,38.13,72907.0,23.263,23.3241,23.263,23.3119,72907.0
2016-10-25 13:00:00,38.13,38.17,38.12,38.15,61631.0,23.3119,23.3363,23.3058,23.3241,61631.0
2016-10-25 13:30:00,38.14,38.14,38.11,38.13,45509.0,23.318,23.318,23.2997,23.3119,45509.0
2016-10-25 14:00:00,38.13,38.16,38.13,38.15,28903.0,23.3119,23.3302,23.3119,23.3241,28903.0
2016-10-25 14:30:00,38.15,38.16,38.12,38.12,23993.0,23.3241,23.3302,23.3058,23.3058,23993.0
2016-10-25 15:00:00,38.12,38.15,38.11,38.14,84167.0,23.3058,23.3241,23.2997,23.318,84167.0
2016-10-25 15:30:00,38.14,38.16,38.11,38.12,138555.0,23.318,23.3302,23.2997,23.3058,138555.0
2016-10-26 09:30:00,37.86,38.0,37.84,37.96,273931.0,23.1468,23.2324,23.1346,23.208,273931.0
2016-10-26 10:00:00,37.97,38.04,37.94,38.01,81344.0,23.2141,23.2569,23.1957,23.2385,81344.0
2016-10-26 10:30:00,38.01,38.13,38.01,38.1,285042.0,23.2385,23.3119,23.2385,23.2935,285042.0
2016-10-26 11:00:00,38.1,38.13,38.04,38.12,341018.0,23.2935,23.3119,23.2569,23.3058,341018.0
2016-10-26 11:30:00,38.12,38.18,38.08,38.11,211130.0,23.3058,23.3425,23.2813,23.2997,211130.0
2016-10-26 12:00:00,38.11,38.15,38.11,38.14,44549.0,23.2997,23.3241,23.2997,23.318,44549.0
2016-10-26 12:30:00,38.14,38.17,38.13,38.16,55377.0,23.318,23.3363,23.3119,23.3302,55377.0
2016-10-26 13:00:00,38.15,38.17,38.12,38.15,72446.0,23.3241,23.3363,23.3058,23.3241,72446.0
2016-10-26 13:30:00,38.15,38.16,38.02,38.06,77398.0,23.3241,23.3302,23.2446,23.2691,77398.0
2016-10-26 14:00:00,38.05,38.07,38.02,38.05,47658.0,23.263,23.2752,23.2446,23.263,47658.0
2016-10-26 14:30:00,38.05,38.12,38.04,38.11,72365.0,23.263,23.3058,23.2569,23.2997,72365.0
2016-10-26 15:00:00,38.12,38.14,38.1,38.14,52484.0,23.3058,23.318,23.2935,23.318,52484.0
2016-10-26 15:30:00,38.14,38.14,38.09,38.13,220227.0,23.318,23.318,23.2874,23.3119,220227.0
2016-10-27 09:30:00,38.15,38.16,38.05,38.11,289972.0,23.3241,23.3302,23.263,23.2997,289972.0
2016-10-27 10:00:00,38.11,38.13,37.96,38.03,115019.0,23.2997,23.3119,23.208,23.2508,115019.0
2016-10-27 10:30:00,38.03,38.07,37.95,38.02,178130.0,23.2508,23.2752,23.2018,23.2446,178130.0
2016-10-27 11:00:00,38.02,38.17,38.0,38.14,117118.0,23.2446,23.3363,23.2324,23.318,117118.0
2016-10-27 11:30:00,38.14,38.22,38.12,38.22,162245.0,23.318,23.3669,23.3058,23.3669,162245.0
2016-10-27 12:00:00,38.21,38.24,38.15,38.16,185677.0,23.3608,23.3791,23.3241,23.3302,185677.0
2016-10-27 12:30:00,38.16,38.17,38.11,38.12,77458.0,23.3302,23.3363,23.2997,23.3058,77458.0
2016-10-27 13:00:00,38.13,38.15,38.11,38.12,85619.0,23.3119,23.3241,23.2997,23.3058,85619.0
2016-10-27 13:30:00,38.12,38.15,38.1,38.12,83712.0,23.3058,23.3241,23.2935,23.3058,83712.0
2016-10-27 14:00:00,38.12,38.15,38.11,38.14,98318.0,23.3058,23.3241,23.2997,23.318,98318.0
2016-10-27 14:30:00,38.14,38.16,38.11,38.12,69936.0,23.318,23.3302,23.2997,23.3058,69936.0
2016-10-27 15:00:00,38.12,38.13,38.07,38.1,65038.0,23.3058,23.3119,23.2752,23.2935,65038.0
2016-10-27 15:30:00,38.1,38.11,38.03,38.04,150609.0,23.2935,23.2997,23.2508,23.2569,150609.0
2016-10-28 09:30:00,37.68,37.82,37.67,37.81,301801.0,23.0368,23.1224,23.0307,23.1162,301801.0
2016-10-28 10:00:00,37.81,37.93,37.76,37.92,179791.0,23.1162,23.1896,23.0857,23.1835,179791.0
2016-10-28 10:30:00,37.91,37.98,37.87,37.91,90882.0,23.1774,23.2202,23.1529,23.1774,90882.0
2016-10-28 11:00:00,37.92,38.0,37.89,37.91,106840.0,23.1835,23.2324,23.1652,23.1774,106840.0
2016-10-28 11:30:00,37.92,37.92,37.86,37.87,22116.0,23.1835,23.1835,23.1468,23.1529,22116.0
2016-10-28 12:00:00,37.88,37.95,37.87,37.91,44512.0,23.159,23.2018,23.1529,23.1774,44512.0
2016-10-28 12:30:00,37.92,37.95,37.89,37.93,41473.0,23.1835,23.2018,23.1652,23.1896,41473.0
2016-10-28 13:00:00,37.94,37.94,37.75,37.8,138481.0,23.1957,23.1957,23.0796,23.1101,138481.0
2016-10-28 13:30:00,37.79,37.81,37.66,37.67,179872.0,23.104,23.1162,23.0245,23.0307,179872.0
2016-10-28 14:00:00,37.67,37.88,37.67,37.86,325415.0,23.0307,23.159,23.0307,23.1468,325415.0
2016-10-28 14:30:00,37.86,37.88,37.78,37.86,87833.0,23.1468,23.159,23.0979,23.1468,87833.0
2016-10-28 15:00:00,37.85,37.91,37.82,37.88,115766.0,23.1407,23.1774,23.1224,23.159,115766.0
2016-10-28 15:30:00,37.89,37.89,37.81,37.84,272744.0,23.1652,23.1652,23.1162,23.1346,272744.0
2016-10-31 09:30:00,37.64,37.71,37.62,37.62,248205.0,23.0123,23.0551,23.0001,23.0001,248205.0
2016-10-31 10:00:00,37.62,37.65,37.59,37.65,139454.0,23.0001,23.0184,22.9817,23.0184,139454.0
2016-10-31 10:30:00,37.64,37.65,37.51,37.54,99173.0,23.0123,23.0184,22.9328,22.9512,99173.0
2016-10-31 11:00:00,37.54,37.66,37.53,37.66,142940.0,22.9512,23.0245,22.9451,23.0245,142940.0
2016-10-31 11:30:00,37.66,37.78,37.63,37.78,117109.0,23.0245,23.0979,23.0062,23.0979,117109.0
2016-10-31 12:00:00,37.78,37.8,37.69,37.75,89801.0,23.0979,23.1101,23.0429,23.0796,89801.0
2016-10-31 12:30:00,37.75,37.75,37.63,37.67,214596.0,23.0796,23.0796,23.0062,23.0307,214596.0
2016-10-31 13:00:00,37.67,37.68,37.64,37.65,33602.0,23.0307,23.0368,23.0123,23.0184,33602.0
2016-10-31 13:30:00,37.65,37.71,37.64,37.68,43795.0,23.0184,23.0551,23.0123,23.0368,43795.0
2016-10-31 14:00:00,37.69,37.7,37.59,37.59,59516.0,23.0429,23.049,22.9817,22.9817,59516.0
2016-10-31 14:30:00,37.59,37.62,37.58,37.62,57091.0,22.9817,23.0001,22.9756,23.0001,57091.0
2016-10-31 15:00:00,37.62,37.68,37.61,37.68,73290.0,23.0001,23.0368,22.994,23.0368,73290.0
2016-10-31 15:30:00,37.67,37.69,37.63,37.63,185475.0,23.0307,23.0429,23.0062,23.0062,185475.0
2016-11-01 09:30:00,37.74,37.76,37.65,37.69,213684.0,23.0735,23.0857,23.0184,23.0429,213684.0
2016-11-01 10:00:00,37.68,37.72,37.58,37.58,173884.0,23.0368,23.0612,22.9756,22.9756,173884.0
2016-11-01 10:30:00,37.59,37.65,37.47,37.64,129294.0,22.9817,23.0184,22.9084,23.0123,129294.0
2016-11-01 11:00:00,37.64,37.67,37.57,37.61,76715.0,23.0123,23.0307,22.9695,22.994,76715.0
2016-11-01 11:30:00,37.61,37.61,37.41,37.44,106523.0,22.994,22.994,22.8717,22.89,106523.0
2016-11-01 12:00:00,37.44,37.49,37.34,37.34,133251.0,22.89,22.9206,22.8289,22.8289,133251.0
2016-11-01 12:30:00,37.34,37.44,37.33,37.39,204233.0,22.8289,22.89,22.8228,22.8595,204233.0
2016-11-01 13:00:00,37.39,37.42,37.33,37.35,52527.0,22.8595,22.8778,22.8228,22.835,52527.0
2016-11-01 13:30:00,37.34,37.35,37.25,37.3,127730.0,22.8289,22.835,22.7739,22.8044,127730.0
2016-11-01 14:00:00,37.3,37.34,37.21,37.29,119440.0,22.8044,22.8289,22.7494,22.7983,119440.0
2016-11-01 14:30:00,37.28,37.37,37.27,37.36,275674.0,22.7922,22.8472,22.7861,22.8411,275674.0
2016-11-01 15:00:00,37.35,37.45,37.34,37.44,141578.0,22.835,22.8962,22.8289,22.89,141578.0
2016-11-01 15:30:00,37.45,37.53,37.42,37.5,284835.0,22.8962,22.9451,22.8778,22.9267,284835.0
2016-11-02 09:30:00,37.37,37.39,37.3,37.36,305852.0,22.8472,22.8595,22.8044,22.8411,305852.0
2016-11-02 10:00:00,37.35,37.39,37.25,37.28,135236.0,22.835,22.8595,22.7739,22.7922,135236.0
2016-11-02 10:30:00,37.28,37.29,37.12,37.12,181196.0,22.7922,22.7983,22.6944,22.6944,181196.0
2016-11-02 11:00:00,37.13,37.26,37.13,37.19,76296.0,22.7005,22.78,22.7005,22.7372,76296.0
2016-11-02 11:30:00,37.19,37.21,37.13,37.15,105493.0,22.7372,22.7494,22.7005,22.7127,105493.0
2016-11-02 12:00:00,37.15,37.21,37.14,37.15,92812.0,22.7127,22.7494,22.7066,22.7127,92812.0
2016-11-02 12:30:00,37.14,37.17,37.13,37.16,59837.0,22.7066,22.725,22.7005,22.7189,59837.0
2016-11-02 13:00:00,37.16,37.18,37.05,37.07,90897.0,22.7189,22.7311,22.6516,22.6638,90897.0
2016-11-02 13:30:00,37.07,37.12,37.03,37.1,76950.0,22.6638,22.6944,22.6394,22.6822,76950.0
2016-11-02 14:00:00,37.09,37.2,36.99,37.1,125281.0,22.6761,22.7433,22.6149,22.6822,125281.0
2016-11-02 14:30:00,37.1,37.14,37.03,37.06,81179.0,22.6822,22.7066,22.6394,22.6577,81179.0
2016-11-02 15:00:00,37.05,37.16,37.05,37.16,75326.0,22.6516,22.7189,22.6516,22.7189,75326.0
2016-11-02 15:30:00,37.16,37.17,37.09,37.09,231804.0,22.7189,22.725,22.6761,22.6761,231804.0
2016-11-03 09:30:00,37.24,37.29,37.19,37.25,178535.0,22.7678,22.7983,22.7372,22.7739,178535.0
2016-11-03 10:00:00,37.26,37.31,37.16,37.3,105300.0,22.78,22.8106,22.7189,22.8044,105300.0
2016-11-03 10:30:00,37.29,37.37,37.29,37.32,131147.0,22.7983,22.8472,22.7983,22.8167,131147.0
2016-11-03 11:00:00,37.32,37.32,37.22,37.27,130313.0,22.8167,22.8167,22.7555,22.7861,130313.0
2016-11-03 11:30:00,37.27,37.33,37.21,37.27,89189.0,22.7861,22.8228,22.7494,22.7861,89189.0
2016-11-03 12:00:00,37.27,37.29,37.13,37.15,92719.0,22.7861,22.7983,22.7005,22.7127,92719.0
2016-11-03 12:30:00,37.15,37.17,37.11,37.15,133387.0,22.7127,22.725,22.6883,22.7127,133387.0
2016-11-03 13:00:00,37.15,37.15,37.09,37.13,48684.0,22.7127,22.7127,22.6761,22.7005,48684.0
2016-11-03 13:30:00,37.13,37.13,37.1,37.1,52611.0,22.7005,22.7005,22.6822,22.6822,52611.0
2016-11-03 14:00:00,37.11,37.15,37.09,37.11,52753.0,22.6883,22.7127,22.6761,22.6883,52753.0
2016-11-03 14:30:00,37.11,37.14,37.09,37.12,42544.0,22.6883,22.7066,22.6761,22.6944,42544.0
2016-11-03 15:00:00,37.12,37.13,37.07,37.09,49604.0,22.6944,22.7005,22.6638,22.6761,49604.0
2016-11-03 15:30:00,37.09,37.1,37.01,37.08,141636.0,22.6761,22.6822,22.6271,22.6699,141636.0
2016-11-04 09:30:00,36.98,37.01,36.93,36.96,288893.0,22.6088,22.6271,22.5782,22.5966,288893.0
2016-11-04 10:00:00,36.97,37.05,36.93,37.02,125377.0,22.6027,22.6516,22.5782,22.6333,125377.0
2016-11-04 10:30:00,37.02,37.15,37.0,37.11,138601.0,22.6333,22.7127,22.621,22.6883,138601.0
2016-11-04 11:00:00,37.12,37.25,37.12,37.15,156048.0,22.6944,22.7739,22.6944,22.7127,156048.0
2016-11-04 11:30:00,37.17,37.24,37.12,37.19,173172.0,22.725,22.7678,22.6944,22.7372,173172.0
2016-11-04 12:00:00,37.19,37.23,37.17,37.22,121768.0,22.7372,22.7616,22.725,22.7555,121768.0
2016-11-04 12:30:00,37.21,37.23,37.19,37.21,50627.0,22.7494,22.7616,22.7372,22.7494,50627.0
2016-11-04 13:00:00,37.2,37.21,37.14,37.16,35538.0,22.7433,22.7494,22.7066,22.7189,35538.0
2016-11-04 13:30:00,37.15,37.17,37.11,37.12,22250.0,22.7127,22.725,22.6883,22.6944,22250.0
2016-11-04 14:00:00,37.11,37.11,37.08,37.1,53218.0,22.6883,22.6883,22.6699,22.6822,53218.0
2016-11-04 14:30:00,37.1,37.1,37.01,37.02,63572.0,22.6822,22.6822,22.6271,22.6333,63572.0
2016-11-04 15:00:00,37.02,37.04,37.0,37.02,80225.0,22.6333,22.6455,22.621,22.6333,80225.0
2016-11-04 15:30:00,37.02,37.05,36.98,37.03,434869.0,22.6333,22.6516,22.6088,22.6394,434869.0
2016-11-07 09:30:00,38.46,38.64,38.43,38.55,603527.0,23.5136,23.6237,23.4953,23.5687,603527.0
2016-11-07 10:00:00,38.56,38.56,38.39,38.48,299332.0,23.5748,23.5748,23.4708,23.5259,299332.0
2016-11-07 10:30:00,38.48,38.53,38.39,38.43,157401.0,23.5259,23.5564,23.4708,23.4953,157401.0
2016-11-07 11:00:00,38.44,38.54,38.42,38.46,277554.0,23.5014,23.5626,23.4892,23.5136,277554.0
2016-11-07 11:30:00,38.46,38.61,38.46,38.53,198733.0,23.5136,23.6054,23.5136,23.5564,198733.0
2016-11-07 12:00:00,38.52,38.53,38.47,38.51,98592.0,23.5503,23.5564,23.5198,23.5442,98592.0
2016-11-07 12:30:00,38.51,38.53,38.46,38.53,87955.0,23.5442,23.5564,23.5136,23.5564,87955.0
2016-11-07 13:00:00,38.53,38.55,38.45,38.46,89930.0,23.5564,23.5687,23.5075,23.5136,89930.0
2016-11-07 13:30:00,38.46,38.5,38.43,38.5,146599.0,23.5136,23.5381,23.4953,23.5381,146599.0
2016-11-07 14:00:00,38.5,38.5,38.43,38.47,120977.0,23.5381,23.5381,23.4953,23.5198,120977.0
2016-11-07 14:30:00,38.47,38.49,38.41,38.44,125219.0,23.5198,23.532,23.4831,23.5014,125219.0
2016-11-07 15:00:00,38.44,38.44,38.37,38.42,208063.0,23.5014,23.5014,23.4586,23.4892,208063.0
2016-11-07 15:30:00,38.43,38.5,38.38,38.49,433237.0,23.4953,23.5381,23.4647,23.532,433237.0
2016-11-08 09:30:00,37.92,37.99,37.85,37.98,370973.0,23.1835,23.2263,23.1407,23.2202,370973.0
2016-11-08 10:00:00,37.99,38.14,37.98,38.13,156621.0,23.2263,23.318,23.2202,23.3119,156621.0
2016-11-08 10:30:00,38.13,38.26,38.1,38.26,145283.0,23.3119,23.3914,23.2935,23.3914,145283.0
2016-11-08 11:00:00,38.27,38.51,38.25,38.42,247737.0,23.3975,23.5442,23.3853,23.4892,247737.0
2016-11-08 11:30:00,38.42,38.47,38.38,38.41,92967.0,23.4892,23.5198,23.4647,23.4831,92967.0
2016-11-08 12:00:00,38.41,38.47,38.4,38.44,34306.0,23.4831,23.5198,23.477,23.5014,34306.0
2016-11-08 12:30:00,38.44,38.52,38.43,38.52,33547.0,23.5014,23.5503,23.4953,23.5503,33547.0
2016-11-08 13:00:00,38.52,38.56,38.48,38.52,73789.0,23.5503,23.5748,23.5259,23.5503,73789.0
2016-11-08 13:30:00,38.51,38.55,38.46,38.48,50798.0,23.5442,23.5687,23.5136,23.5259,50798.0
2016-11-08 14:00:00,38.48,38.49,38.41,38.44,61519.0,23.5259,23.532,23.4831,23.5014,61519.0
2016-11-08 14:30:00,38.44,38.45,38.36,38.39,77676.0,23.5014,23.5075,23.4525,23.4708,77676.0
2016-11-08 15:00:00,38.39,38.46,38.39,38.42,66237.0,23.4708,23.5136,23.4708,23.4892,66237.0
2016-11-08 15:30:00,38.42,38.46,38.35,38.38,209889.0,23.4892,23.5136,23.4464,23.4647,209889.0
2016-11-09 09:30:00,38.19,38.58,38.18,38.52,804580.0,23.3486,23.587,23.3425,23.5503,804580.0
2016-11-09 10:00:00,38.52,38.55,38.37,38.45,231475.0,23.5503,23.5687,23.4586,23.5075,231475.0
2016-11-09 10:30:00,38.45,38.6,38.37,38.59,221902.0,23.5075,23.5992,23.4586,23.5931,221902.0
2016-11-09 11:00:00,38.59,38.78,38.55,38.77,275752.0,23.5931,23.7093,23.5687,23.7032,275752.0
2016-11-09 11:30:00,38.78,38.92,38.73,38.87,176411.0,23.7093,23.7949,23.6787,23.7643,176411.0
2016-11-09 12:00:00,38.87,38.89,38.78,38.84,108369.0,23.7643,23.7765,23.7093,23.746,108369.0
2016-11-09 12:30:00,38.84,38.84,38.75,38.79,70842.0,23.746,23.746,23.6909,23.7154,70842.0
2016-11-09 13:00:00,38.8,38.83,38.77,38.78,109551.0,23.7215,23.7399,23.7032,23.7093,109551.0
2016-11-09 13:30:00,38.78,38.95,38.77,38.93,136469.0,23.7093,23.8132,23.7032,23.801,136469.0
2016-11-09 14:00:00,38.93,38.96,38.9,38.91,134482.0,23.801,23.8193,23.7827,23.7888,134482.0
2016-11-09 14:30:00,38.9,38.93,38.81,38.83,195533.0,23.7827,23.801,23.7276,23.7399,195533.0
2016-11-09 15:00:00,38.83,38.92,38.8,38.88,253347.0,23.7399,23.7949,23.7215,23.7704,253347.0
2016-11-09 15:30:00,38.88,38.89,38.69,38.69,726461.0,23.7704,23.7765,23.6543,23.6543,726461.0
2016-11-10 09:30:00,39.45,39.65,39.37,39.53,690963.0,24.1189,24.2412,24.07,24.1678,690963.0
2016-11-10 10:00:00,39.54,39.57,39.36,39.36,508634.0,24.1739,24.1923,24.0639,24.0639,508634.0
2016-11-10 10:30:00,39.36,39.4,39.04,39.04,600652.0,24.0639,24.0883,23.8682,23.8682,600652.0
2016-11-10 11:00:00,39.04,39.24,38.95,39.17,408828.0,23.8682,23.9905,23.8132,23.9477,408828.0
2016-11-10 11:30:00,39.17,39.26,39.1,39.13,144269.0,23.9477,24.0027,23.9049,23.9233,144269.0
2016-11-10 12:00:00,39.13,39.3,39.11,39.28,137528.0,23.9233,24.0272,23.911,24.015,137528.0
2016-11-10 12:30:00,39.28,39.33,39.21,39.32,168059.0,24.015,24.0455,23.9722,24.0394,168059.0
2016-11-10 13:00:00,39.33,39.36,39.25,39.29,153656.0,24.0455,24.0639,23.9966,24.0211,153656.0
2016-11-10 13:30:00,39.3,39.39,39.28,39.39,275959.0,24.0272,24.0822,24.015,24.0822,275959.0
2016-11-10 14:00:00,39.38,39.38,39.31,39.33,267628.0,24.0761,24.0761,24.0333,24.0455,267628.0
2016-11-10 14:30:00,39.33,39.36,39.27,39.3,211424.0,24.0455,24.0639,24.0089,24.0272,211424.0
2016-11-10 15:00:00,39.3,39.31,39.23,39.26,191027.0,24.0272,24.0333,23.9844,24.0027,191027.0
2016-11-10 15:30:00,39.26,39.27,39.14,39.15,478662.0,24.0027,24.0089,23.9294,23.9355,478662.0
2016-11-11 09:30:00,38.92,39.08,38.91,39.08,463187.0,23.7949,23.8927,23.7888,23.8927,463187.0
2016-11-11 10:00:00,39.09,39.2,39.05,39.11,487034.0,23.8988,23.9661,23.8744,23.911,487034.0
2016-11-11 10:30:00,39.11,39.17,38.94,38.97,488206.0,23.911,23.9477,23.8071,23.8254,488206.0
2016-11-11 11:00:00,38.97,38.97,38.82,38.9,228481.0,23.8254,23.8254,23.7337,23.7827,228481.0
2016-11-11 11:30:00,38.89,39.09,38.88,39.06,126803.0,23.7765,23.8988,23.7704,23.8805,126803.0
2016-11-11 12:00:00,39.05,39.15,39.05,39.1,77580.0,23.8744,23.9355,23.8744,23.9049,77580.0
2016-11-11 12:30:00,39.1,39.16,39.09,39.14,64200.0,23.9049,23.9416,23.8988,23.9294,64200.0
2016-11-11 13:00:00,39.14,39.2,39.13,39.17,74282.0,23.9294,23.9661,23.9233,23.9477,74282.0
2016-11-11 13:30:00,39.18,39.19,39.14,39.16,73339.0,23.9538,23.96,23.9294,23.9416,73339.0
2016-11-11 14:00:00,39.15,39.16,39.08,39.08,135366.0,23.9355,23.9416,23.8927,23.8927,135366.0
2016-11-11 14:30:00,39.09,39.13,39.07,39.09,82806.0,23.8988,23.9233,23.8866,23.8988,82806.0
2016-11-11 15:00:00,39.09,39.14,39.05,39.14,159218.0,23.8988,23.9294,23.8744,23.9294,159218.0
2016-11-11 15:30:00,39.14,39.26,39.13,39.23,403633.0,23.9294,24.0027,23.9233,23.9844,403633.0
2016-11-14 09:30:00,39.52,39.58,39.43,39.46,494014.0,24.1617,24.1984,24.1067,24.125,494014.0
2016-11-14 10:00:00,39.47,39.67,39.46,39.61,250094.0,24.1311,24.2534,24.125,24.2167,250094.0
2016-11-14 10:30:00,39.62,39.73,39.57,39.6,226107.0,24.2228,24.2901,24.1923,24.2106,226107.0
2016-11-14 11:00:00,39.59,39.64,39.48,39.56,163201.0,24.2045,24.2351,24.1373,24.1862,163201.0
2016-11-14 11:30:00,39.56,39.61,39.53,39.58,94073.0,24.1862,24.2167,24.1678,24.1984,94073.0
2016-11-14 12:00:00,39.57,39.6,39.5,39.56,156185.0,24.1923,24.2106,24.1495,24.1862,156185.0
2016-11-14 12:30:00,39.56,39.57,39.48,39.52,83971.0,24.1862,24.1923,24.1373,24.1617,83971.0
2016-11-14 13:00:00,39.52,39.69,39.48,39.68,93176.0,24.1617,24.2656,24.1373,24.2595,93176.0
2016-11-14 13:30:00,39.69,39.71,39.58,39.6,68748.0,24.2656,24.2779,24.1984,24.2106,68748.0
2016-11-14 14:00:00,39.61,39.61,39.55,39.59,74243.0,24.2167,24.2167,24.18,24.2045,74243.0
2016-11-14 14:30:00,39.59,39.6,39.54,39.6,63320.0,24.2045,24.2106,24.1739,24.2106,63320.0
2016-11-14 15:00:00,39.6,39.71,39.59,39.7,93601.0,24.2106,24.2779,24.2045,24.2718,93601.0
2016-11-14 15:30:00,39.71,39.72,39.59,39.64,240464.0,24.2779,24.284,24.2045,24.2351,240464.0
2016-11-15 09:30:00,39.51,39.56,39.44,39.47,335934.0,24.1556,24.1862,24.1128,24.1311,335934.0
2016-11-15 10:00:00,39.47,39.7,39.46,39.55,177326.0,24.1311,24.2718,24.125,24.18,177326.0
2016-11-15 10:30:00,39.55,39.59,39.47,39.51,165289.0,24.18,24.2045,24.1311,24.1556,165289.0
2016-11-15 11:00:00,39.5,39.64,39.49,39.55,157850.0,24.1495,24.2351,24.1434,24.18,157850.0
2016-11-15 11:30:00,39.55,39.64,39.54,39.61,113440.0,24.18,24.2351,24.1739,24.2167,113440.0
2016-11-15 12:00:00,39.61,39.66,39.59,39.63,63682.0,24.2167,24.2473,24.2045,24.229,63682.0
2016-11-15 12:30:00,39.63,39.69,39.62,39.68,66844.0,24.229,24.2656,24.2228,24.2595,66844.0
2016-11-15 13:00:00,39.68,39.7,39.64,39.68,72657.0,24.2595,24.2718,24.2351,24.2595,72657.0
2016-11-15 13:30:00,39.68,39.72,39.67,39.7,59228.0,24.2595,24.284,24.2534,24.2718,59228.0
2016-11-15 14:00:00,39.7,39.8,39.7,39.8,86042.0,24.2718,24.3329,24.2718,24.3329,86042.0
2016-11-15 14:30:00,39.8,39.94,39.75,39.92,225470.0,24.3329,24.4185,24.3023,24.4063,225470.0
2016-11-15 15:00:00,39.92,39.98,39.9,39.95,189553.0,24.4063,24.4429,24.394,24.4246,189553.0
2016-11-15 15:30:00,39.95,39.99,39.9,39.95,307282.0,24.4246,24.4491,24.394,24.4246,307282.0
2016-11-16 09:30:00,39.19,39.25,39.08,39.11,352717.0,23.96,23.9966,23.8927,23.911,352717.0
2016-11-16 10:00:00,39.12,39.29,39.09,39.22,423427.0,23.9172,24.0211,23.8988,23.9783,423427.0
2016-11-16 10:30:00,39.21,39.3,39.1,39.13,184871.0,23.9722,24.0272,23.9049,23.9233,184871.0
2016-11-16 11:00:00,39.13,39.19,39.02,39.14,185959.0,23.9233,23.96,23.856,23.9294,185959.0
2016-11-16 11:30:00,39.13,39.14,39.07,39.09,97521.0,23.9233,23.9294,23.8866,23.8988,97521.0
2016-11-16 12:00:00,39.09,39.1,39.01,39.07,113288.0,23.8988,23.9049,23.8499,23.8866,113288.0
2016-11-16 12:30:00,39.07,39.11,39.05,39.08,75691.0,23.8866,23.911,23.8744,23.8927,75691.0
2016-11-16 13:00:00,39.08,39.08,39.01,39.02,115470.0,23.8927,23.8927,23.8499,23.856,115470.0
2016-11-16 13:30:00,39.02,39.06,39.0,39.05,82999.0,23.856,23.8805,23.8438,23.8744,82999.0
2016-11-16 14:00:00,39.05,39.11,39.04,39.09,98096.0,23.8744,23.911,23.8682,23.8988,98096.0
2016-11-16 14:30:00,39.09,39.12,39.08,39.11,65552.0,23.8988,23.9172,23.8927,23.911,65552.0
2016-11-16 15:00:00,39.12,39.15,39.05,39.05,126165.0,23.9172,23.9355,23.8744,23.8744,126165.0
2016-11-16 15:30:00,39.05,39.09,39.01,39.05,300909.0,23.8744,23.8988,23.8499,23.8744,300909.0
2016-11-17 09:30:00,39.26,39.27,39.15,39.2,308479.0,24.0027,24.0089,23.9355,23.9661,308479.0
2016-11-17 10:00:00,39.2,39.26,39.16,39.19,89300.0,23.9661,24.0027,23.9416,23.96,89300.0
2016-11-17 10:30:00,39.19,39.24,39.12,39.22,104575.0,23.96,23.9905,23.9172,23.9783,104575.0
2016-11-17 11:00:00,39.22,39.43,39.2,39.4,221388.0,23.9783,24.1067,23.9661,24.0883,221388.0
2016-11-17 11:30:00,39.38,39.4,39.34,39.39,35334.0,24.0761,24.0883,24.0517,24.0822,35334.0
2016-11-17 12:00:00,39.39,39.43,39.38,39.43,45923.0,24.0822,24.1067,24.0761,24.1067,45923.0
2016-11-17 12:30:00,39.42,39.42,39.3,39.31,58405.0,24.1006,24.1006,24.0272,24.0333,58405.0
2016-11-17 13:00:00,39.3,39.37,39.29,39.33,30609.0,24.0272,24.07,24.0211,24.0455,30609.0
2016-11-17 13:30:00,39.34,39.35,39.28,39.29,65406.0,24.0517,24.0578,24.015,24.0211,65406.0
2016-11-17 14:00:00,39.29,39.33,39.26,39.29,77618.0,24.0211,24.0455,24.0027,24.0211,77618.0
2016-11-17 14:30:00,39.29,39.34,39.28,39.28,139566.0,24.0211,24.0517,24.015,24.015,139566.0
2016-11-17 15:00:00,39.28,39.3,39.26,39.3,69253.0,24.015,24.0272,24.0027,24.0272,69253.0
2016-11-17 15:30:00,39.29,39.34,39.26,39.3,281024.0,24.0211,24.0517,24.0027,24.0272,281024.0
2016-11-18 09:30:00,39.04,39.13,39.02,39.07,248915.0,23.8682,23.9233,23.856,23.8866,248915.0
2016-11-18 10:00:00,39.07,39.11,39.01,39.03,69219.0,23.8866,23.911,23.8499,23.8621,69219.0
2016-11-18 10:30:00,39.04,39.06,38.95,39.04,111066.0,23.8682,23.8805,23.8132,23.8682,111066.0
2016-11-18 11:00:00,39.04,39.1,39.01,39.02,156443.0,23.8682,23.9049,23.8499,23.856,156443.0
2016-11-18 11:30:00,39.02,39.07,39.0,39.02,69238.0,23.856,23.8866,23.8438,23.856,69238.0
2016-11-18 12:00:00,39.02,39.02,38.98,39.02,38080.0,23.856,23.856,23.8316,23.856,38080.0
2016-11-18 12:30:00,39.02,39.04,38.99,39.04,73065.0,23.856,23.8682,23.8377,23.8682,73065.0
2016-11-18 13:00:00,39.05,39.08,39.03,39.07,25967.0,23.8744,23.8927,23.8621,23.8866,25967.0
2016-11-18 13:30:00,39.07,39.1,39.06,39.08,35116.0,23.8866,23.9049,23.8805,23.8927,35116.0
2016-11-18 14:00:00,39.08,39.08,39.02,39.02,34891.0,23.8927,23.8927,23.856,23.856,34891.0
2016-11-18 14:30:00,39.03,39.06,39.01,39.03,52084.0,23.8621,23.8805,23.8499,23.8621,52084.0
2016-11-18 15:00:00,39.03,39.08,39.03,39.06,91979.0,23.8621,23.8927,23.8621,23.8805,91979.0
2016-11-18 15:30:00,39.07,39.07,39.01,39.02,202251.0,23.8866,23.8866,23.8499,23.856,202251.0
2016-11-21 09:30:00,39.42,39.48,39.3,39.39,528151.0,24.1006,24.1373,24.0272,24.0822,528151.0
2016-11-21 10:00:00,39.39,39.44,39.23,39.29,248842.0,24.0822,24.1128,23.9844,24.0211,248842.0
2016-11-21 10:30:00,39.29,39.37,39.28,39.32,146616.0,24.0211,24.07,24.015,24.0394,146616.0
2016-11-21 11:00:00,39.32,39.45,39.29,39.3,132107.0,24.0394,24.1189,24.0211,24.0272,132107.0
2016-11-21 11:30:00,39.31,39.34,39.3,39.33,95994.0,24.0333,24.0517,24.0272,24.0455,95994.0
2016-11-21 12:00:00,39.33,39.34,39.3,39.33,73298.0,24.0455,24.0517,24.0272,24.0455,73298.0
2016-11-21 12:30:00,39.33,39.38,39.31,39.36,51619.0,24.0455,24.0761,24.0333,24.0639,51619.0
2016-11-21 13:00:00,39.37,39.41,39.37,39.41,40591.0,24.07,24.0945,24.07,24.0945,40591.0
2016-11-21 13:30:00,39.41,39.41,39.39,39.41,43051.0,24.0945,24.0945,24.0822,24.0945,43051.0
2016-11-21 14:00:00,39.4,39.42,39.37,39.42,59539.0,24.0883,24.1006,24.07,24.1006,59539.0
2016-11-21 14:30:00,39.41,39.45,39.41,39.43,102955.0,24.0945,24.1189,24.0945,24.1067,102955.0
2016-11-21 15:00:00,39.43,39.48,39.41,39.47,97643.0,24.1067,24.1373,24.0945,24.1311,97643.0
2016-11-21 15:30:00,39.48,39.49,39.46,39.47,207944.0,24.1373,24.1434,24.125,24.1311,207944.0
2016-11-22 09:30:00,39.67,39.74,39.58,39.74,236521.0,24.2534,24.2962,24.1984,24.2962,236521.0
2016-11-22 10:00:00,39.74,39.76,39.63,39.64,102059.0,24.2962,24.3084,24.229,24.2351,102059.0
2016-11-22 10:30:00,39.64,39.73,39.63,39.71,116041.0,24.2351,24.2901,24.229,24.2779,116041.0
2016-11-22 11:00:00,39.71,39.73,39.54,39.54,241156.0,24.2779,24.2901,24.1739,24.1739,241156.0
2016-11-22 11:30:00,39.55,39.65,39.53,39.57,101865.0,24.18,24.2412,24.1678,24.1923,101865.0
2016-11-22 12:00:00,39.58,39.63,39.56,39.63,75701.0,24.1984,24.229,24.1862,24.229,75701.0
2016-11-22 12:30:00,39.62,39.65,39.61,39.62,33507.0,24.2228,24.2412,24.2167,24.2228,33507.0
2016-11-22 13:00:00,39.63,39.66,39.62,39.66,55032.0,24.229,24.2473,24.2228,24.2473,55032.0
2016-11-22 13:30:00,39.67,39.69,39.63,39.66,101071.0,24.2534,24.2656,24.229,24.2473,101071.0
2016-11-22 14:00:00,39.66,39.67,39.62,39.65,29401.0,24.2473,24.2534,24.2228,24.2412,29401.0
2016-11-22 14:30:00,39.66,39.71,39.65,39.7,67293.0,24.2473,24.2779,24.2412,24.2718,67293.0
2016-11-22 15:00:00,39.7,39.76,39.69,39.76,98016.0,24.2718,24.3084,24.2656,24.3084,98016.0
2016-11-22 15:30:00,39.75,39.79,39.72,39.72,122642.0,24.3023,24.3268,24.284,24.284,122642.0
2016-11-23 09:30:00,39.26,39.5,39.25,39.47,355842.0,24.0027,24.1495,23.9966,24.1311,355842.0
2016-11-23 10:00:00,39.47,39.69,39.45,39.69,270479.0,24.1311,24.2656,24.1189,24.2656,270479.0
2016-11-23 10:30:00,39.71,39.95,39.65,39.94,227010.0,24.2779,24.4246,24.2412,24.4185,227010.0
2016-11-23 11:00:00,39.94,40.02,39.8,39.85,310547.0,24.4185,24.4674,24.3329,24.3635,310547.0
2016-11-23 11:30:00,39.85,39.94,39.81,39.94,102351.0,24.3635,24.4185,24.339,24.4185,102351.0
2016-11-23 12:00:00,39.93,39.94,39.86,39.88,50135.0,24.4124,24.4185,24.3696,24.3818,50135.0
2016-11-23 12:30:00,39.88,39.93,39.83,39.87,93331.0,24.3818,24.4124,24.3512,24.3757,93331.0
2016-11-23 13:00:00,39.87,39.9,39.85,39.86,33981.0,24.3757,24.394,24.3635,24.3696,33981.0
2016-11-23 13:30:00,39.86,39.93,39.86,39.91,62685.0,24.3696,24.4124,24.3696,24.4001,62685.0
2016-11-23 14:00:00,39.91,39.95,39.85,39.89,70949.0,24.4001,24.4246,24.3635,24.3879,70949.0
2016-11-23 14:30:00,39.88,39.89,39.84,39.85,16288.0,24.3818,24.3879,24.3573,24.3635,16288.0
2016-11-23 15:00:00,39.86,39.9,39.85,39.9,46411.0,24.3696,24.394,24.3635,24.394,46411.0
2016-11-23 15:30:00,39.9,39.93,39.89,39.91,170674.0,24.394,24.4124,24.3879,24.4001,170674.0
2016-11-25 09:30:00,39.78,39.86,39.71,39.86,223055.0,24.3207,24.3696,24.2779,24.3696,223055.0
2016-11-25 10:00:00,39.86,39.89,39.78,39.81,54240.0,24.3696,24.3879,24.3207,24.339,54240.0
2016-11-25 10:30:00,39.8,39.88,39.8,39.87,89360.0,24.3329,24.3818,24.3329,24.3757,89360.0
2016-11-25 11:00:00,39.88,39.9,39.84,39.86,58528.0,24.3818,24.394,24.3573,24.3696,58528.0
2016-11-25 11:30:00,39.85,39.87,39.83,39.87,65665.0,24.3635,24.3757,24.3512,24.3757,65665.0
2016-11-25 12:00:00,39.87,39.87,39.79,39.79,72398.0,24.3757,24.3757,24.3268,24.3268,72398.0
2016-11-25 12:30:00,39.79,39.83,39.78,39.82,89658.0,24.3268,24.3512,24.3207,24.3451,89658.0
2016-11-28 09:30:00,39.36,39.4,39.22,39.25,238665.0,24.0639,24.0883,23.9783,23.9966,238665.0
2016-11-28 10:00:00,39.25,39.36,39.2,39.25,128974.0,23.9966,24.0639,23.9661,23.9966,128974.0
2016-11-28 10:30:00,39.25,39.29,39.08,39.15,146734.0,23.9966,24.0211,23.8927,23.9355,146734.0
2016-11-28 11:00:00,39.15,39.27,39.13,39.23,147273.0,23.9355,24.0089,23.9233,23.9844,147273.0
2016-11-28 11:30:00,39.22,39.28,39.19,39.19,82812.0,23.9783,24.015,23.96,23.96,82812.0
2016-11-28 12:00:00,39.2,39.26,39.19,39.24,44566.0,23.9661,24.0027,23.96,23.9905,44566.0
2016-11-28 12:30:00,39.24,39.28,39.24,39.28,43975.0,23.9905,24.015,23.9905,24.015,43975.0
2016-11-28 13:00:00,39.28,39.28,39.25,39.26,39808.0,24.015,24.015,23.9966,24.0027,39808.0
2016-11-28 13:30:00,39.27,39.33,39.26,39.31,74947.0,24.0089,24.0455,24.0027,24.0333,74947.0
2016-11-28 14:00:00,39.32,39.33,39.29,39.29,55574.0,24.0394,24.0455,24.0211,24.0211,55574.0
2016-11-28 14:30:00,39.29,39.3,39.26,39.29,83077.0,24.0211,24.0272,24.0027,24.0211,83077.0
2016-11-28 15:00:00,39.29,39.29,39.16,39.16,84063.0,24.0211,24.0211,23.9416,23.9416,84063.0
2016-11-28 15:30:00,39.16,39.19,39.11,39.13,220470.0,23.9416,23.96,23.911,23.9233,220470.0
2016-11-29 09:30:00,39.22,39.27,39.14,39.2,156404.0,23.9783,24.0089,23.9294,23.9661,156404.0
2016-11-29 10:00:00,39.2,39.41,39.2,39.37,83470.0,23.9661,24.0945,23.9661,24.07,83470.0
2016-11-29 10:30:00,39.37,39.48,39.36,39.45,104740.0,24.07,24.1373,24.0639,24.1189,104740.0
2016-11-29 11:00:00,39.45,39.46,39.29,39.37,76220.0,24.1189,24.125,24.0211,24.07,76220.0
2016-11-29 11:30:00,39.37,39.48,39.35,39.43,84249.0,24.07,24.1373,24.0578,24.1067,84249.0
2016-11-29 12:00:00,39.43,39.44,39.37,39.38,53852.0,24.1067,24.1128,24.07,24.0761,53852.0
2016-11-29 12:30:00,39.39,39.39,39.35,39.36,27990.0,24.0822,24.0822,24.0578,24.0639,27990.0
2016-11-29 13:00:00,39.35,39.38,39.34,39.36,42192.0,24.0578,24.0761,24.0517,24.0639,42192.0
2016-11-29 13:30:00,39.37,39.38,39.34,39.36,84632.0,24.07,24.0761,24.0517,24.0639,84632.0
2016-11-29 14:00:00,39.35,39.37,39.34,39.34,49881.0,24.0578,24.07,24.0517,24.0517,49881.0
2016-11-29 14:30:00,39.35,39.38,39.33,39.36,78192.0,24.0578,24.0761,24.0455,24.0639,78192.0
2016-11-29 15:00:00,39.35,39.36,39.3,39.32,72141.0,24.0578,24.0639,24.0272,24.0394,72141.0
2016-11-29 15:30:00,39.31,39.31,39.26,39.31,167164.0,24.0333,24.0333,24.0027,24.0333,167164.0
2016-11-30 09:30:00,39.51,39.58,39.45,39.49,240072.0,24.1556,24.1984,24.1189,24.1434,240072.0
2016-11-30 10:00:00,39.49,39.49,39.4,39.44,173496.0,24.1434,24.1434,24.0883,24.1128,173496.0
2016-11-30 10:30:00,39.44,39.64,39.44,39.64,210024.0,24.1128,24.2351,24.1128,24.2351,210024.0
2016-11-30 11:00:00,39.63,39.71,39.5,39.5,243549.0,24.229,24.2779,24.1495,24.1495,243549.0
2016-11-30 11:30:00,39.51,39.63,39.49,39.57,103962.0,24.1556,24.229,24.1434,24.1923,103962.0
2016-11-30 12:00:00,39.57,39.61,39.51,39.61,85144.0,24.1923,24.2167,24.1556,24.2167,85144.0
2016-11-30 12:30:00,39.6,39.65,39.6,39.64,51451.0,24.2106,24.2412,24.2106,24.2351,51451.0
2016-11-30 13:00:00,39.64,39.64,39.59,39.61,76097.0,24.2351,24.2351,24.2045,24.2167,76097.0
2016-11-30 13:30:00,39.61,39.64,39.6,39.63,47539.0,24.2167,24.2351,24.2106,24.229,47539.0
2016-11-30 14:00:00,39.62,39.62,39.53,39.57,74095.0,24.2228,24.2228,24.1678,24.1923,74095.0
2016-11-30 14:30:00,39.57,39.6,39.55,39.58,61644.0,24.1923,24.2106,24.18,24.1984,61644.0
2016-11-30 15:00:00,39.58,39.7,39.57,39.66,110726.0,24.1984,24.2718,24.1923,24.2473,110726.0
2016-11-30 15:30:00,39.66,39.67,39.56,39.57,277363.0,24.2473,24.2534,24.1862,24.1923,277363.0
2016-12-01 09:30:00,39.4,39.49,39.35,39.48,303818.0,24.0883,24.1434,24.0578,24.1373,303818.0
2016-12-01 10:00:00,39.48,39.65,39.42,39.51,284050.0,24.1373,24.2412,24.1006,24.1556,284050.0
2016-12-01 10:30:00,39.51,39.58,39.48,39.55,298036.0,24.1556,24.1984,24.1373,24.18,298036.0
2016-12-01 11:00:00,39.54,39.62,39.51,39.57,185820.0,24.1739,24.2228,24.1556,24.1923,185820.0
2016-12-01 11:30:00,39.57,39.73,39.55,39.7,108049.0,24.1923,24.2901,24.18,24.2718,108049.0
2016-12-01 12:00:00,39.69,39.69,39.56,39.57,43692.0,24.2656,24.2656,24.1862,24.1923,43692.0
2016-12-01 12:30:00,39.56,39.64,39.52,39.52,75825.0,24.1862,24.2351,24.1617,24.1617,75825.0
2016-12-01 13:00:00,39.52,39.52,39.44,39.47,39544.0,24.1617,24.1617,24.1128,24.1311,39544.0
2016-12-01 13:30:00,39.47,39.51,39.45,39.47,52668.0,24.1311,24.1556,24.1189,24.1311,52668.0
2016-12-01 14:00:00,39.48,39.5,39.43,39.49,83132.0,24.1373,24.1495,24.1067,24.1434,83132.0
2016-12-01 14:30:00,39.49,39.52,39.45,39.5,79430.0,24.1434,24.1617,24.1189,24.1495,79430.0
2016-12-01 15:00:00,39.49,39.49,39.45,39.45,82262.0,24.1434,24.1434,24.1189,24.1189,82262.0
2016-12-01 15:30:00,39.45,39.54,39.43,39.54,226635.0,24.1189,24.1739,24.1067,24.1739,226635.0
2016-12-02 09:30:00,39.61,39.68,39.52,39.68,423261.0,24.2167,24.2595,24.1617,24.2595,423261.0
2016-12-02 10:00:00,39.68,39.78,39.61,39.62,103899.0,24.2595,24.3207,24.2167,24.2228,103899.0
2016-12-02 10:30:00,39.63,39.83,39.62,39.82,132104.0,24.229,24.3512,24.2228,24.3451,132104.0
2016-12-02 11:00:00,39.82,39.87,39.77,39.79,132600.0,24.3451,24.3757,24.3146,24.3268,132600.0
2016-12-02 11:30:00,39.78,39.79,39.64,39.66,57813.0,24.3207,24.3268,24.2351,24.2473,57813.0
2016-12-02 12:00:00,39.65,39.66,39.58,39.62,91111.0,24.2412,24.2473,24.1984,24.2228,91111.0
2016-12-02 12:30:00,39.61,39.66,39.55,39.66,73267.0,24.2167,24.2473,24.18,24.2473,73267.0
2016-12-02 13:00:00,39.65,39.67,39.61,39.63,84222.0,24.2412,24.2534,24.2167,24.229,84222.0
2016-12-02 13:30:00,39.63,39.69,39.63,39.66,58269.0,24.229,24.2656,24.229,24.2473,58269.0
2016-12-02 14:00:00,39.65,39.66,39.59,39.65,116314.0,24.2412,24.2473,24.2045,24.2412,116314.0
2016-12-02 14:30:00,39.65,39.66,39.63,39.63,54495.0,24.2412,24.2473,24.229,24.229,54495.0
2016-12-02 15:00:00,39.63,39.66,39.63,39.66,56403.0,24.229,24.2473,24.229,24.2473,56403.0
2016-12-02 15:30:00,39.66,39.72,39.65,39.7,286104.0,24.2473,24.284,24.2412,24.2718,286104.0
2016-12-05 09:30:00,39.76,40.0,39.76,39.94,304927.0,24.3084,24.4552,24.3084,24.4185,304927.0
2016-12-05 10:00:00,39.94,39.99,39.9,39.95,163993.0,24.4185,24.4491,24.394,24.4246,163993.0
2016-12-05 10:30:00,39.95,39.99,39.74,39.83,272678.0,24.4246,24.4491,24.2962,24.3512,272678.0
2016-12-05 11:00:00,39.83,39.95,39.79,39.93,151156.0,24.3512,24.4246,24.3268,24.4124,151156.0
2016-12-05 11:30:00,39.93,39.93,39.8,39.85,144330.0,24.4124,24.4124,24.3329,24.3635,144330.0
2016-12-05 12:00:00,39.86,39.87,39.79,39.85,81375.0,24.3696,24.3757,24.3268,24.3635,81375.0
2016-12-05 12:30:00,39.85,39.86,39.73,39.86,96541.0,24.3635,24.3696,24.2901,24.3696,96541.0
2016-12-05 13:00:00,39.86,39.93,39.85,39.91,59254.0,24.3696,24.4124,24.3635,24.4001,59254.0
2016-12-05 13:30:00,39.9,39.9,39.86,39.86,50302.0,24.394,24.394,24.3696,24.3696,50302.0
2016-12-05 14:00:00,39.86,39.86,39.8,39.81,58929.0,24.3696,24.3696,24.3329,24.339,58929.0
2016-12-05 14:30:00,39.8,39.92,39.8,39.91,117450.0,24.3329,24.4063,24.3329,24.4001,117450.0
2016-12-05 15:00:00,39.91,39.92,39.86,39.89,120373.0,24.4001,24.4063,24.3696,24.3879,120373.0
2016-12-05 15:30:00,39.89,39.89,39.84,39.86,217069.0,24.3879,24.3879,24.3573,24.3696,217069.0
2016-12-06 09:30:00,41.4,41.44,41.19,41.25,1059885.0,25.3111,25.3356,25.1827,25.2194,1059885.0
2016-12-06 10:00:00,41.25,41.39,41.24,41.36,413575.0,25.2194,25.305,25.2133,25.2866,413575.0
2016-12-06 10:30:00,41.35,41.52,41.34,41.5,313862.0,25.2805,25.3845,25.2744,25.3722,313862.0
2016-12-06 11:00:00,41.5,41.6,41.36,41.5,292951.0,25.3722,25.4334,25.2866,25.3722,292951.0
2016-12-06 11:30:00,41.5,41.66,41.5,41.62,171020.0,25.3722,25.4701,25.3722,25.4456,171020.0
2016-12-06 12:00:00,41.62,41.7,41.59,41.69,198077.0,25.4456,25.4945,25.4273,25.4884,198077.0
2016-12-06 12:30:00,41.69,41.7,41.61,41.66,123595.0,25.4884,25.4945,25.4395,25.4701,123595.0
2016-12-06 13:00:00,41.66,41.69,41.65,41.67,54973.0,25.4701,25.4884,25.4639,25.4762,54973.0
2016-12-06 13:30:00,41.68,41.68,41.62,41.66,76875.0,25.4823,25.4823,25.4456,25.4701,76875.0
2016-12-06 14:00:00,41.66,41.69,41.65,41.66,139820.0,25.4701,25.4884,25.4639,25.4701,139820.0
2016-12-06 14:30:00,41.67,41.71,41.66,41.7,113302.0,25.4762,25.5006,25.4701,25.4945,113302.0
2016-12-06 15:00:00,41.7,41.71,41.67,41.69,243906.0,25.4945,25.5006,25.4762,25.4884,243906.0
2016-12-06 15:30:00,41.69,41.71,41.61,41.62,539399.0,25.4884,25.5006,25.4395,25.4456,539399.0
2016-12-07 09:30:00,42.4,42.6,42.36,42.59,567437.0,25.9225,26.0448,25.898,26.0386,567437.0
2016-12-07 10:00:00,42.6,42.62,42.47,42.54,300243.0,26.0448,26.057,25.9653,26.0081,300243.0
2016-12-07 10:30:00,42.54,42.63,42.47,42.58,362998.0,26.0081,26.0631,25.9653,26.0325,362998.0
2016-12-07 11:00:00,42.58,42.69,42.56,42.66,368241.0,26.0325,26.0998,26.0203,26.0814,368241.0
2016-12-07 11:30:00,42.66,42.78,42.62,42.69,338104.0,26.0814,26.1548,26.057,26.0998,338104.0
2016-12-07 12:00:00,42.69,42.83,42.68,42.74,183084.0,26.0998,26.1854,26.0937,26.1303,183084.0
2016-12-07 12:30:00,42.74,42.88,42.73,42.87,79285.0,26.1303,26.2159,26.1242,26.2098,79285.0
2016-12-07 13:00:00,42.87,42.94,42.87,42.9,178018.0,26.2098,26.2526,26.2098,26.2282,178018.0
2016-12-07 13:30:00,42.89,42.94,42.85,42.93,115263.0,26.2221,26.2526,26.1976,26.2465,115263.0
2016-12-07 14:00:00,42.94,42.95,42.87,42.89,101718.0,26.2526,26.2587,26.2098,26.2221,101718.0
2016-12-07 14:30:00,42.89,42.99,42.87,42.99,188876.0,26.2221,26.2832,26.2098,26.2832,188876.0
2016-12-07 15:00:00,42.98,43.07,42.94,43.04,187978.0,26.2771,26.3321,26.2526,26.3138,187978.0
2016-12-07 15:30:00,43.05,43.06,42.88,42.97,381601.0,26.3199,26.326,26.2159,26.271,381601.0
2016-12-08 09:30:00,42.52,42.67,42.5,42.62,402470.0,25.9958,26.0876,25.9836,26.057,402470.0
2016-12-08 10:00:00,42.63,42.68,42.42,42.48,236672.0,26.0631,26.0937,25.9347,25.9714,236672.0
2016-12-08 10:30:00,42.48,42.49,42.36,42.39,220634.0,25.9714,25.9775,25.898,25.9164,220634.0
2016-12-08 11:00:00,42.41,42.52,42.4,42.42,152925.0,25.9286,25.9958,25.9225,25.9347,152925.0
2016-12-08 11:30:00,42.42,42.5,42.4,42.5,54975.0,25.9347,25.9836,25.9225,25.9836,54975.0
2016-12-08 12:00:00,42.49,42.58,42.49,42.57,53543.0,25.9775,26.0325,25.9775,26.0264,53543.0
2016-12-08 12:30:00,42.58,42.61,42.53,42.55,53921.0,26.0325,26.0509,26.002,26.0142,53921.0
2016-12-08 13:00:00,42.55,42.62,42.54,42.6,56438.0,26.0142,26.057,26.0081,26.0448,56438.0
2016-12-08 13:30:00,42.61,42.65,42.57,42.65,92529.0,26.0509,26.0753,26.0264,26.0753,92529.0
2016-12-08 14:00:00,42.65,42.65,42.55,42.56,141774.0,26.0753,26.0753,26.0142,26.0203,141774.0
2016-12-08 14:30:00,42.56,42.6,42.46,42.57,100559.0,26.0203,26.0448,25.9592,26.0264,100559.0
2016-12-08 15:00:00,42.56,42.61,42.52,42.59,113933.0,26.0203,26.0509,25.9958,26.0386,113933.0
2016-12-08 15:30:00,42.58,42.61,42.52,42.54,355561.0,26.0325,26.0509,25.9958,26.0081,355561.0
2016-12-09 09:30:00,42.46,42.5,42.37,42.48,384713.0,25.9592,25.9836,25.9041,25.9714,384713.0
2016-12-09 10:00:00,42.48,42.54,42.4,42.48,204076.0,25.9714,26.0081,25.9225,25.9714,204076.0
2016-12-09 10:30:00,42.49,42.64,42.46,42.48,206121.0,25.9775,26.0692,25.9592,25.9714,206121.0
2016-12-09 11:00:00,42.52,42.54,42.35,42.38,100385.0,25.9958,26.0081,25.8919,25.9103,100385.0
2016-12-09 11:30:00,42.38,42.45,42.36,42.41,62219.0,25.9103,25.953,25.898,25.9286,62219.0
2016-12-09 12:00:00,42.41,42.43,42.39,42.43,31706.0,25.9286,25.9408,25.9164,25.9408,31706.0
2016-12-09 12:30:00,42.43,42.46,42.41,42.44,77458.0,25.9408,25.9592,25.9286,25.9469,77458.0
2016-12-09 13:00:00,42.44,42.5,42.43,42.5,51317.0,25.9469,25.9836,25.9408,25.9836,51317.0
2016-12-09 13:30:00,42.49,42.54,42.49,42.54,70125.0,25.9775,26.0081,25.9775,26.0081,70125.0
2016-12-09 14:00:00,42.54,42.58,42.53,42.56,65593.0,26.0081,26.0325,26.002,26.0203,65593.0
2016-12-09 14:30:00,42.57,42.59,42.56,42.59,85147.0,26.0264,26.0386,26.0203,26.0386,85147.0
2016-12-09 15:00:00,42.59,42.65,42.58,42.63,175098.0,26.0386,26.0753,26.0325,26.0631,175098.0
2016-12-09 15:30:00,42.64,42.65,42.61,42.65,425512.0,26.0692,26.0753,26.0509,26.0753,425512.0
2016-12-12 09:30:00,41.39,41.57,41.37,41.56,578724.0,25.305,25.415,25.2928,25.4089,578724.0
2016-12-12 10:00:00,41.56,41.65,41.37,41.4,334087.0,25.4089,25.4639,25.2928,25.3111,334087.0
2016-12-12 10:30:00,41.41,41.49,41.38,41.45,358852.0,25.3172,25.3661,25.2989,25.3417,358852.0
2016-12-12 11:00:00,41.44,41.46,41.2,41.29,369350.0,25.3356,25.3478,25.1888,25.2438,369350.0
2016-12-12 11:30:00,41.29,41.36,41.26,41.34,161176.0,25.2438,25.2866,25.2255,25.2744,161176.0
2016-12-12 12:00:00,41.34,41.35,41.26,41.3,119417.0,25.2744,25.2805,25.2255,25.25,119417.0
2016-12-12 12:30:00,41.3,41.42,41.3,41.36,130298.0,25.25,25.3233,25.25,25.2866,130298.0
2016-12-12 13:00:00,41.36,41.44,41.35,41.43,101320.0,25.2866,25.3356,25.2805,25.3294,101320.0
2016-12-12 13:30:00,41.42,41.45,41.41,41.44,110971.0,25.3233,25.3417,25.3172,25.3356,110971.0
2016-12-12 14:00:00,41.43,41.5,41.43,41.46,100697.0,25.3294,25.3722,25.3294,25.3478,100697.0
2016-12-12 14:30:00,41.47,41.47,41.43,41.45,144393.0,25.3539,25.3539,25.3294,25.3417,144393.0
2016-12-12 15:00:00,41.45,41.48,41.42,41.47,200927.0,25.3417,25.36,25.3233,25.3539,200927.0
2016-12-12 15:30:00,41.46,41.47,41.41,41.42,695142.0,25.3478,25.3539,25.3172,25.3233,695142.0
2016-12-13 09:30:00,41.86,42.02,41.79,41.93,385215.0,25.5923,25.6902,25.5495,25.6351,385215.0
2016-12-13 10:00:00,41.93,41.93,41.78,41.79,140194.0,25.6351,25.6351,25.5434,25.5495,140194.0
2016-12-13 10:30:00,41.78,41.93,41.67,41.92,222377.0,25.5434,25.6351,25.4762,25.629,222377.0
2016-12-13 11:00:00,41.91,41.94,41.86,41.9,159332.0,25.6229,25.6412,25.5923,25.6168,159332.0
2016-12-13 11:30:00,41.89,41.92,41.8,41.92,163389.0,25.6107,25.629,25.5557,25.629,163389.0
2016-12-13 12:00:00,41.92,42.09,41.91,42.09,226835.0,25.629,25.733,25.6229,25.733,226835.0
2016-12-13 12:30:00,42.08,42.15,42.07,42.13,155041.0,25.7268,25.7696,25.7207,25.7574,155041.0
2016-12-13 13:00:00,42.12,42.17,42.11,42.17,100981.0,25.7513,25.7819,25.7452,25.7819,100981.0
2016-12-13 13:30:00,42.16,42.17,42.11,42.11,200594.0,25.7757,25.7819,25.7452,25.7452,200594.0
2016-12-13 14:00:00,42.1,42.15,42.05,42.08,203294.0,25.7391,25.7696,25.7085,25.7268,203294.0
2016-12-13 14:30:00,42.07,42.16,42.07,42.11,246332.0,25.7207,25.7757,25.7207,25.7452,246332.0
2016-12-13 15:00:00,42.1,42.12,42.07,42.1,222075.0,25.7391,25.7513,25.7207,25.7391,222075.0
2016-12-13 15:30:00,42.11,42.12,42.01,42.06,1483635.0,25.7452,25.7513,25.684,25.7146,1483635.0
2016-12-14 09:30:00,42.1,42.15,42.01,42.06,312748.0,25.7391,25.7696,25.684,25.7146,312748.0
2016-12-14 10:00:00,42.07,42.17,41.96,42.17,187955.0,25.7207,25.7819,25.6535,25.7819,187955.0
2016-12-14 10:30:00,42.18,42.21,42.06,42.1,112855.0,25.788,25.8063,25.7146,25.7391,112855.0
2016-12-14 11:00:00,42.09,42.13,41.98,42.05,95895.0,25.733,25.7574,25.6657,25.7085,95895.0
2016-12-14 11:30:00,42.04,42.04,41.9,41.94,99283.0,25.7024,25.7024,25.6168,25.6412,99283.0
2016-12-14 12:00:00,41.93,41.99,41.93,41.96,40060.0,25.6351,25.6718,25.6351,25.6535,40060.0
2016-12-14 12:30:00,41.96,41.98,41.93,41.96,46224.0,25.6535,25.6657,25.6351,25.6535,46224.0
2016-12-14 13:00:00,41.95,41.98,41.92,41.98,26221.0,25.6474,25.6657,25.629,25.6657,26221.0
2016-12-14 13:30:00,41.98,41.98,41.91,41.98,62146.0,25.6657,25.6657,25.6229,25.6657,62146.0
2016-12-14 14:00:00,41.97,42.17,41.66,41.67,263454.0,25.6596,25.7819,25.4701,25.4762,263454.0
2016-12-14 14:30:00,41.67,41.9,41.64,41.73,311946.0,25.4762,25.6168,25.4578,25.5129,311946.0
2016-12-14 15:00:00,41.71,41.77,41.57,41.59,318366.0,25.5006,25.5373,25.415,25.4273,318366.0
2016-12-14 15:30:00,41.6,41.75,41.47,41.5,552920.0,25.4334,25.5251,25.3539,25.3722,552920.0
2016-12-15 09:30:00,41.54,41.67,41.48,41.66,329790.0,25.3967,25.4762,25.36,25.4701,329790.0
2016-12-15 10:00:00,41.66,41.67,41.47,41.5,169641.0,25.4701,25.4762,25.3539,25.3722,169641.0
2016-12-15 10:30:00,41.51,41.67,41.49,41.66,195291.0,25.3784,25.4762,25.3661,25.4701,195291.0
2016-12-15 11:00:00,41.66,41.67,41.55,41.58,213809.0,25.4701,25.4762,25.4028,25.4211,213809.0
2016-12-15 11:30:00,41.57,41.61,41.55,41.57,99419.0,25.415,25.4395,25.4028,25.415,99419.0
2016-12-15 12:00:00,41.57,41.63,41.56,41.62,80935.0,25.415,25.4517,25.4089,25.4456,80935.0
2016-12-15 12:30:00,41.61,41.65,41.58,41.64,66420.0,25.4395,25.4639,25.4211,25.4578,66420.0
2016-12-15 13:00:00,41.64,41.69,41.63,41.66,53248.0,25.4578,25.4884,25.4517,25.4701,53248.0
2016-12-15 13:30:00,41.66,41.67,41.53,41.56,98847.0,25.4701,25.4762,25.3906,25.4089,98847.0
2016-12-15 14:00:00,41.55,41.58,41.49,41.55,94673.0,25.4028,25.4211,25.3661,25.4028,94673.0
2016-12-15 14:30:00,41.56,41.58,41.5,41.52,94198.0,25.4089,25.4211,25.3722,25.3845,94198.0
2016-12-15 15:00:00,41.52,41.52,41.39,41.41,281865.0,25.3845,25.3845,25.305,25.3172,281865.0
2016-12-15 15:30:00,41.41,41.44,41.36,41.38,360582.0,25.3172,25.3356,25.2866,25.2989,360582.0
2016-12-16 09:30:00,41.37,41.52,41.33,41.52,315888.0,25.2928,25.3845,25.2683,25.3845,315888.0
2016-12-16 10:00:00,41.54,41.54,41.44,41.45,54731.0,25.3967,25.3967,25.3356,25.3417,54731.0
2016-12-16 10:30:00,41.46,41.53,41.45,41.5,61721.0,25.3478,25.3906,25.3417,25.3722,61721.0
2016-12-16 11:00:00,41.51,41.51,41.36,41.39,107565.0,25.3784,25.3784,25.2866,25.305,107565.0
2016-12-16 11:30:00,41.39,41.57,41.37,41.54,127434.0,25.305,25.415,25.2928,25.3967,127434.0
2016-12-16 12:00:00,41.55,41.55,41.47,41.52,73132.0,25.4028,25.4028,25.3539,25.3845,73132.0
2016-12-16 12:30:00,41.53,41.56,41.43,41.45,134612.0,25.3906,25.4089,25.3294,25.3417,134612.0
2016-12-16 13:00:00,41.45,41.46,41.39,41.44,129270.0,25.3417,25.3478,25.305,25.3356,129270.0
2016-12-16 13:30:00,41.44,41.47,41.42,41.47,95867.0,25.3356,25.3539,25.3233,25.3539,95867.0
2016-12-16 14:00:00,41.46,41.47,41.39,41.39,83412.0,25.3478,25.3539,25.305,25.305,83412.0
2016-12-16 14:30:00,41.39,41.44,41.38,41.4,85866.0,25.305,25.3356,25.2989,25.3111,85866.0
2016-12-16 15:00:00,41.4,41.41,41.35,41.38,55279.0,25.3111,25.3172,25.2805,25.2989,55279.0
2016-12-16 15:30:00,41.37,41.38,41.31,41.36,331344.0,25.2928,25.2989,25.2561,25.2866,331344.0
2016-12-19 09:30:00,40.79,40.84,40.7,40.72,438815.0,24.9382,24.9687,24.8831,24.8954,438815.0
2016-12-19 10:00:00,40.72,40.74,40.67,40.7,128148.0,24.8954,24.9076,24.8648,24.8831,128148.0
2016-12-19 10:30:00,40.71,40.82,40.66,40.8,116042.0,24.8892,24.9565,24.8587,24.9443,116042.0
2016-12-19 11:00:00,40.8,40.87,40.74,40.77,180528.0,24.9443,24.9871,24.9076,24.9259,180528.0
2016-12-19 11:30:00,40.77,40.9,40.75,40.83,209428.0,24.9259,25.0054,24.9137,24.9626,209428.0
2016-12-19 12:00:00,40.82,40.84,40.8,40.81,41563.0,24.9565,24.9687,24.9443,24.9504,41563.0
2016-12-19 12:30:00,40.82,40.85,40.81,40.85,44520.0,24.9565,24.9748,24.9504,24.9748,44520.0
2016-12-19 13:00:00,40.84,40.96,40.84,40.96,115834.0,24.9687,25.0421,24.9687,25.0421,115834.0
2016-12-19 13:30:00,40.96,40.97,40.91,40.95,89837.0,25.0421,25.0482,25.0115,25.036,89837.0
2016-12-19 14:00:00,40.95,41.0,40.94,41.0,46690.0,25.036,25.0665,25.0299,25.0665,46690.0
2016-12-19 14:30:00,41.0,41.0,40.94,40.95,71201.0,25.0665,25.0665,25.0299,25.036,71201.0
2016-12-19 15:00:00,40.95,40.95,40.87,40.94,85309.0,25.036,25.036,24.9871,25.0299,85309.0
2016-12-19 15:30:00,40.94,40.94,40.88,40.9,260467.0,25.0299,25.0299,24.9932,25.0054,260467.0
2016-12-20 09:30:00,40.35,40.5,40.32,40.45,474260.0,24.6692,24.7609,24.6508,24.7303,474260.0
2016-12-20 10:00:00,40.45,40.52,40.38,40.39,206321.0,24.7303,24.7731,24.6875,24.6936,206321.0
2016-12-20 10:30:00,40.38,40.43,40.29,40.41,227501.0,24.6875,24.7181,24.6325,24.7058,227501.0
2016-12-20 11:00:00,40.41,40.43,40.39,40.41,129916.0,24.7058,24.7181,24.6936,24.7058,129916.0
2016-12-20 11:30:00,40.41,40.55,40.41,40.48,194591.0,24.7058,24.7914,24.7058,24.7486,194591.0
2016-12-20 12:00:00,40.48,40.53,40.45,40.51,130766.0,24.7486,24.7792,24.7303,24.767,130766.0
2016-12-20 12:30:00,40.51,40.56,40.5,40.56,59462.0,24.767,24.7975,24.7609,24.7975,59462.0
2016-12-20 13:00:00,40.56,40.67,40.55,40.67,127948.0,24.7975,24.8648,24.7914,24.8648,127948.0
2016-12-20 13:30:00,40.66,40.68,40.62,40.63,132336.0,24.8587,24.8709,24.8342,24.8403,132336.0
2016-12-20 14:00:00,40.63,40.65,40.6,40.61,132115.0,24.8403,24.8526,24.822,24.8281,132115.0
2016-12-20 14:30:00,40.62,40.64,40.58,40.64,144978.0,24.8342,24.8465,24.8098,24.8465,144978.0
2016-12-20 15:00:00,40.64,40.64,40.55,40.58,186961.0,24.8465,24.8465,24.7914,24.8098,186961.0
2016-12-20 15:30:00,40.58,40.62,40.55,40.57,544411.0,24.8098,24.8342,24.7914,24.8037,544411.0
2016-12-21 09:30:00,40.58,40.59,40.49,40.55,231956.0,24.8098,24.8159,24.7547,24.7914,231956.0
2016-12-21 10:00:00,40.54,40.59,40.52,40.52,99117.0,24.7853,24.8159,24.7731,24.7731,99117.0
2016-12-21 10:30:00,40.51,40.55,40.48,40.51,144861.0,24.767,24.7914,24.7486,24.767,144861.0
2016-12-21 11:00:00,40.51,40.52,40.43,40.5,160594.0,24.767,24.7731,24.7181,24.7609,160594.0
2016-12-21 11:30:00,40.48,40.61,40.48,40.59,90430.0,24.7486,24.8281,24.7486,24.8159,90430.0
2016-12-21 12:00:00,40.58,40.62,40.58,40.59,43819.0,24.8098,24.8342,24.8098,24.8159,43819.0
2016-12-21 12:30:00,40.6,40.62,40.56,40.56,59454.0,24.822,24.8342,24.7975,24.7975,59454.0
2016-12-21 13:00:00,40.57,40.58,40.55,40.58,27024.0,24.8037,24.8098,24.7914,24.8098,27024.0
2016-12-21 13:30:00,40.58,40.59,40.54,40.54,42817.0,24.8098,24.8159,24.7853,24.7853,42817.0
2016-12-21 14:00:00,40.54,40.61,40.53,40.58,43371.0,24.7853,24.8281,24.7792,24.8098,43371.0
2016-12-21 14:30:00,40.58,40.58,40.56,40.57,80409.0,24.8098,24.8098,24.7975,24.8037,80409.0
2016-12-21 15:00:00,40.56,40.59,40.53,40.55,78557.0,24.7975,24.8159,24.7792,24.7914,78557.0
2016-12-21 15:30:00,40.55,40.59,40.51,40.52,174247.0,24.7914,24.8159,24.767,24.7731,174247.0
2016-12-22 09:30:00,40.34,40.39,40.31,40.33,159751.0,24.663,24.6936,24.6447,24.6569,159751.0
2016-12-22 10:00:00,40.32,40.43,40.32,40.37,88003.0,24.6508,24.7181,24.6508,24.6814,88003.0
2016-12-22 10:30:00,40.36,40.42,40.28,40.3,94960.0,24.6753,24.7119,24.6264,24.6386,94960.0
2016-12-22 11:00:00,40.3,40.34,40.27,40.28,57322.0,24.6386,24.663,24.6202,24.6264,57322.0
2016-12-22 11:30:00,40.29,40.38,40.25,40.38,112597.0,24.6325,24.6875,24.608,24.6875,112597.0
2016-12-22 12:00:00,40.38,40.4,40.35,40.39,60387.0,24.6875,24.6997,24.6692,24.6936,60387.0
2016-12-22 12:30:00,40.39,40.46,40.38,40.38,87309.0,24.6936,24.7364,24.6875,24.6875,87309.0
2016-12-22 13:00:00,40.38,40.46,40.36,40.43,44779.0,24.6875,24.7364,24.6753,24.7181,44779.0
2016-12-22 13:30:00,40.43,40.47,40.41,40.41,84302.0,24.7181,24.7425,24.7058,24.7058,84302.0
2016-12-22 14:00:00,40.42,40.44,40.39,40.41,55473.0,24.7119,24.7242,24.6936,24.7058,55473.0
2016-12-22 14:30:00,40.42,40.42,40.36,40.42,61236.0,24.7119,24.7119,24.6753,24.7119,61236.0
2016-12-22 15:00:00,40.42,40.42,40.37,40.37,104720.0,24.7119,24.7119,24.6814,24.6814,104720.0
2016-12-22 15:30:00,40.38,40.39,40.33,40.35,288328.0,24.6875,24.6936,24.6569,24.6692,288328.0
2016-12-23 09:30:00,39.81,39.83,39.58,39.83,365181.0,24.339,24.3512,24.1984,24.3512,365181.0
2016-12-23 10:00:00,39.83,39.89,39.82,39.89,115022.0,24.3512,24.3879,24.3451,24.3879,115022.0
2016-12-23 10:30:00,39.89,39.89,39.85,39.86,67017.0,24.3879,24.3879,24.3635,24.3696,67017.0
2016-12-23 11:00:00,39.86,39.88,39.82,39.85,51738.0,24.3696,24.3818,24.3451,24.3635,51738.0
2016-12-23 11:30:00,39.85,39.87,39.85,39.86,51034.0,24.3635,24.3757,24.3635,24.3696,51034.0
2016-12-23 12:00:00,39.86,39.87,39.84,39.86,37420.0,24.3696,24.3757,24.3573,24.3696,37420.0
2016-12-23 12:30:00,39.87,39.87,39.84,39.86,37941.0,24.3757,24.3757,24.3573,24.3696,37941.0
2016-12-23 13:00:00,39.86,39.88,39.85,39.86,51593.0,24.3696,24.3818,24.3635,24.3696,51593.0
2016-12-23 13:30:00,39.86,39.9,39.86,39.88,47757.0,24.3696,24.394,24.3696,24.3818,47757.0
2016-12-23 14:00:00,39.88,39.9,39.87,39.89,45598.0,24.3818,24.394,24.3757,24.3879,45598.0
2016-12-23 14:30:00,39.89,39.92,39.88,39.89,56129.0,24.3879,24.4063,24.3818,24.3879,56129.0
2016-12-23 15:00:00,39.88,39.9,39.87,39.89,64323.0,24.3818,24.394,24.3757,24.3879,64323.0
2016-12-23 15:30:00,39.89,39.89,39.85,39.87,214215.0,24.3879,24.3879,24.3635,24.3757,214215.0
2016-12-27 09:30:00,39.93,39.98,39.89,39.95,169402.0,24.4124,24.4429,24.3879,24.4246,169402.0
2016-12-27 10:00:00,39.95,39.98,39.91,39.98,145498.0,24.4246,24.4429,24.4001,24.4429,145498.0
2016-12-27 10:30:00,39.98,39.99,39.94,39.95,88798.0,24.4429,24.4491,24.4185,24.4246,88798.0
2016-12-27 11:00:00,39.95,39.96,39.9,39.92,95988.0,24.4246,24.4307,24.394,24.4063,95988.0
2016-12-27 11:30:00,39.91,39.92,39.88,39.9,54158.0,24.4001,24.4063,24.3818,24.394,54158.0
2016-12-27 12:00:00,39.91,39.91,39.87,39.87,67450.0,24.4001,24.4001,24.3757,24.3757,67450.0
2016-12-27 12:30:00,39.87,39.91,39.87,39.88,65994.0,24.3757,24.4001,24.3757,24.3818,65994.0
2016-12-27 13:00:00,39.89,39.91,39.88,39.91,28990.0,24.3879,24.4001,24.3818,24.4001,28990.0
2016-12-27 13:30:00,39.91,39.92,39.9,39.9,78130.0,24.4001,24.4063,24.394,24.394,78130.0
2016-12-27 14:00:00,39.91,39.95,39.89,39.94,78184.0,24.4001,24.4246,24.3879,24.4185,78184.0
2016-12-27 14:30:00,39.95,39.97,39.94,39.94,89494.0,24.4246,24.4368,24.4185,24.4185,89494.0
2016-12-27 15:00:00,39.94,39.96,39.91,39.91,79152.0,24.4185,24.4307,24.4001,24.4001,79152.0
2016-12-27 15:30:00,39.91,39.93,39.87,39.89,257268.0,24.4001,24.4124,24.3757,24.3879,257268.0
2016-12-28 09:30:00,40.01,40.05,39.93,39.95,155169.0,24.4613,24.4857,24.4124,24.4246,155169.0
2016-12-28 10:00:00,39.94,40.03,39.92,40.02,95877.0,24.4185,24.4735,24.4063,24.4674,95877.0
2016-12-28 10:30:00,40.03,40.06,39.95,39.95,119241.0,24.4735,24.4919,24.4246,24.4246,119241.0
2016-12-28 11:00:00,39.95,40.02,39.95,39.99,58974.0,24.4246,24.4674,24.4246,24.4491,58974.0
2016-12-28 11:30:00,40.0,40.08,39.98,40.02,58190.0,24.4552,24.5041,24.4429,24.4674,58190.0
2016-12-28 12:00:00,40.02,40.03,39.92,39.93,31184.0,24.4674,24.4735,24.4063,24.4124,31184.0
2016-12-28 12:30:00,39.94,39.97,39.9,39.96,46396.0,24.4185,24.4368,24.394,24.4307,46396.0
2016-12-28 13:00:00,39.96,39.97,39.93,39.96,36198.0,24.4307,24.4368,24.4124,24.4307,36198.0
2016-12-28 13:30:00,39.96,39.96,39.88,39.89,30782.0,24.4307,24.4307,24.3818,24.3879,30782.0
2016-12-28 14:00:00,39.89,39.9,39.84,39.85,66960.0,24.3879,24.394,24.3573,24.3635,66960.0
2016-12-28 14:30:00,39.85,39.89,39.84,39.88,50685.0,24.3635,24.3879,24.3573,24.3818,50685.0
2016-12-28 15:00:00,39.87,39.92,39.87,39.9,45092.0,24.3757,24.4063,24.3757,24.394,45092.0
2016-12-28 15:30:00,39.9,39.91,39.76,39.78,228861.0,24.394,24.4001,24.3084,24.3207,228861.0
2016-12-29 09:30:00,39.84,39.87,39.79,39.83,131398.0,24.3573,24.3757,24.3268,24.3512,131398.0
2016-12-29 10:00:00,39.83,39.85,39.78,39.8,76939.0,24.3512,24.3635,24.3207,24.3329,76939.0
2016-12-29 10:30:00,39.81,39.82,39.67,39.68,86631.0,24.339,24.3451,24.2534,24.2595,86631.0
2016-12-29 11:00:00,39.68,39.78,39.64,39.75,103884.0,24.2595,24.3207,24.2351,24.3023,103884.0
2016-12-29 11:30:00,39.74,39.84,39.72,39.75,130725.0,24.2962,24.3573,24.284,24.3023,130725.0
2016-12-29 12:00:00,39.75,39.76,39.69,39.7,48422.0,24.3023,24.3084,24.2656,24.2718,48422.0
2016-12-29 12:30:00,39.69,39.74,39.68,39.68,33179.0,24.2656,24.2962,24.2595,24.2595,33179.0
2016-12-29 13:00:00,39.68,39.7,39.67,39.7,61450.0,24.2595,24.2718,24.2534,24.2718,61450.0
2016-12-29 13:30:00,39.7,39.76,39.69,39.76,142394.0,24.2718,24.3084,24.2656,24.3084,142394.0
2016-12-29 14:00:00,39.76,39.81,39.75,39.79,65987.0,24.3084,24.339,24.3023,24.3268,65987.0
2016-12-29 14:30:00,39.78,39.79,39.75,39.77,64849.0,24.3207,24.3268,24.3023,24.3146,64849.0
2016-12-29 15:00:00,39.77,39.79,39.76,39.78,64149.0,24.3146,24.3268,24.3084,24.3207,64149.0
2016-12-29 15:30:00,39.77,39.78,39.75,39.76,265611.0,24.3146,24.3207,24.3023,24.3084,265611.0
2016-12-30 09:30:00,40.28,40.35,40.22,40.33,344014.0,24.6264,24.6692,24.5897,24.6569,344014.0
2016-12-30 10:00:00,40.32,40.4,40.31,40.35,127016.0,24.6508,24.6997,24.6447,24.6692,127016.0
2016-12-30 10:30:00,40.35,40.38,40.33,40.34,178651.0,24.6692,24.6875,24.6569,24.663,178651.0
2016-12-30 11:00:00,40.34,40.37,40.31,40.32,115703.0,24.663,24.6814,24.6447,24.6508,115703.0
2016-12-30 11:30:00,40.31,40.37,40.3,40.31,68162.0,24.6447,24.6814,24.6386,24.6447,68162.0
2016-12-30 12:00:00,40.3,40.33,40.26,40.26,63181.0,24.6386,24.6569,24.6141,24.6141,63181.0
2016-12-30 12:30:00,40.26,40.31,40.26,40.28,44074.0,24.6141,24.6447,24.6141,24.6264,44074.0
2016-12-30 13:00:00,40.28,40.31,40.28,40.28,48068.0,24.6264,24.6447,24.6264,24.6264,48068.0
2016-12-30 13:30:00,40.28,40.3,40.23,40.23,49051.0,24.6264,24.6386,24.5958,24.5958,49051.0
2016-12-30 14:00:00,40.22,40.25,40.18,40.19,109075.0,24.5897,24.608,24.5652,24.5713,109075.0
2016-12-30 14:30:00,40.18,40.24,40.12,40.18,94351.0,24.5652,24.6019,24.5285,24.5652,94351.0
2016-12-30 15:00:00,40.17,40.23,40.15,40.19,97018.0,24.5591,24.5958,24.5469,24.5713,97018.0
2016-12-30 15:30:00,40.19,40.2,40.12,40.18,260544.0,24.5713,24.5774,24.5285,24.5652,260544.0
2017-01-03 09:30:00,41.07,41.08,40.87,40.97,503186.0,25.1093,25.1155,24.9871,25.0482,503186.0
2017-01-03 10:00:00,40.96,41.03,40.93,40.98,232003.0,25.0421,25.0849,25.0238,25.0543,232003.0
2017-01-03 10:30:00,40.98,40.99,40.81,40.85,245051.0,25.0543,25.0604,24.9504,24.9748,245051.0
2017-01-03 11:00:00,40.85,40.89,40.78,40.89,315821.0,24.9748,24.9993,24.932,24.9993,315821.0
2017-01-03 11:30:00,40.88,40.88,40.76,40.82,97475.0,24.9932,24.9932,24.9198,24.9565,97475.0
2017-01-03 12:00:00,40.82,40.86,40.78,40.8,125192.0,24.9565,24.981,24.932,24.9443,125192.0
2017-01-03 12:30:00,40.8,40.82,40.75,40.8,74379.0,24.9443,24.9565,24.9137,24.9443,74379.0
2017-01-03 13:00:00,40.8,40.84,40.75,40.83,97229.0,24.9443,24.9687,24.9137,24.9626,97229.0
2017-01-03 13:30:00,40.83,40.84,40.74,40.76,45366.0,24.9626,24.9687,24.9076,24.9198,45366.0
2017-01-03 14:00:00,40.77,40.79,40.75,40.77,52402.0,24.9259,24.9382,24.9137,24.9259,52402.0
2017-01-03 14:30:00,40.77,40.81,40.75,40.79,46028.0,24.9259,24.9504,24.9137,24.9382,46028.0
2017-01-03 15:00:00,40.79,40.84,40.77,40.78,74239.0,24.9382,24.9687,24.9259,24.932,74239.0
2017-01-03 15:30:00,40.78,40.9,40.77,40.89,265101.0,24.932,25.0054,24.9259,24.9993,265101.0
2017-01-04 09:30:00,41.01,41.06,40.95,40.99,204957.0,25.0727,25.1032,25.036,25.0604,204957.0
2017-01-04 10:00:00,41.0,41.01,40.84,40.85,73727.0,25.0665,25.0727,24.9687,24.9748,73727.0
2017-01-04 10:30:00,40.85,40.98,40.85,40.97,102370.0,24.9748,25.0543,24.9748,25.0482,102370.0
2017-01-04 11:00:00,40.98,41.13,40.98,41.12,131297.0,25.0543,25.146,25.0543,25.1399,131297.0
2017-01-04 11:30:00,41.13,41.23,41.11,41.19,133231.0,25.146,25.2072,25.1338,25.1827,133231.0
2017-01-04 12:00:00,41.19,41.22,41.17,41.2,43167.0,25.1827,25.2011,25.1705,25.1888,43167.0
2017-01-04 12:30:00,41.2,41.23,41.17,41.22,26393.0,25.1888,25.2072,25.1705,25.2011,26393.0
2017-01-04 13:00:00,41.22,41.27,41.19,41.24,47466.0,25.2011,25.2316,25.1827,25.2133,47466.0
2017-01-04 13:30:00,41.23,41.29,41.23,41.25,54703.0,25.2072,25.2438,25.2072,25.2194,54703.0
2017-01-04 14:00:00,41.25,41.3,41.21,41.24,104788.0,25.2194,25.25,25.1949,25.2133,104788.0
2017-01-04 14:30:00,41.25,41.29,41.24,41.28,73277.0,25.2194,25.2438,25.2133,25.2377,73277.0
2017-01-04 15:00:00,41.29,41.29,41.25,41.25,67684.0,25.2438,25.2438,25.2194,25.2194,67684.0
2017-01-04 15:30:00,41.26,41.28,41.22,41.28,206104.0,25.2255,25.2377,25.2011,25.2377,206104.0
2017-01-05 09:30:00,41.05,41.14,41.04,41.09,253397.0,25.0971,25.1521,25.091,25.1216,253397.0
2017-01-05 10:00:00,41.09,41.21,41.09,41.17,96804.0,25.1216,25.1949,25.1216,25.1705,96804.0
2017-01-05 10:30:00,41.17,41.18,41.06,41.09,129862.0,25.1705,25.1766,25.1032,25.1216,129862.0
2017-01-05 11:00:00,41.09,41.09,40.92,41.04,182711.0,25.1216,25.1216,25.0176,25.091,182711.0
2017-01-05 11:30:00,41.04,41.12,40.96,41.01,221532.0,25.091,25.1399,25.0421,25.0727,221532.0
2017-01-05 12:00:00,41.01,41.1,41.01,41.07,51063.0,25.0727,25.1277,25.0727,25.1093,51063.0
2017-01-05 12:30:00,41.08,41.09,41.04,41.08,47387.0,25.1155,25.1216,25.091,25.1155,47387.0
2017-01-05 13:00:00,41.09,41.13,41.07,41.08,51552.0,25.1216,25.146,25.1093,25.1155,51552.0
2017-01-05 13:30:00,41.09,41.09,41.05,41.05,34932.0,25.1216,25.1216,25.0971,25.0971,34932.0
2017-01-05 14:00:00,41.05,41.12,41.05,41.1,68375.0,25.0971,25.1399,25.0971,25.1277,68375.0
2017-01-05 14:30:00,41.11,41.11,41.04,41.05,70987.0,25.1338,25.1338,25.091,25.0971,70987.0
2017-01-05 15:00:00,41.05,41.12,41.05,41.11,103543.0,25.0971,25.1399,25.0971,25.1338,103543.0
2017-01-05 15:30:00,41.11,41.17,41.09,41.15,139569.0,25.1338,25.1705,25.1216,25.1583,139569.0
2017-01-06 09:30:00,41.05,41.19,41.04,41.19,232595.0,25.0971,25.1827,25.091,25.1827,232595.0
2017-01-06 10:00:00,41.18,41.22,41.11,41.13,179746.0,25.1766,25.2011,25.1338,25.146,179746.0
2017-01-06 10:30:00,41.13,41.23,41.11,41.23,90867.0,25.146,25.2072,25.1338,25.2072,90867.0
2017-01-06 11:00:00,41.23,41.25,41.17,41.2,94572.0,25.2072,25.2194,25.1705,25.1888,94572.0
2017-01-06 11:30:00,41.21,41.28,41.19,41.22,206348.0,25.1949,25.2377,25.1827,25.2011,206348.0
2017-01-06 12:00:00,41.21,41.23,41.1,41.12,89114.0,25.1949,25.2072,25.1277,25.1399,89114.0
2017-01-06 12:30:00,41.12,41.21,41.12,41.21,31123.0,25.1399,25.1949,25.1399,25.1949,31123.0
2017-01-06 13:00:00,41.21,41.23,41.15,41.16,47855.0,25.1949,25.2072,25.1583,25.1644,47855.0
2017-01-06 13:30:00,41.16,41.22,41.14,41.16,51240.0,25.1644,25.2011,25.1521,25.1644,51240.0
2017-01-06 14:00:00,41.15,41.18,41.11,41.11,47305.0,25.1583,25.1766,25.1338,25.1338,47305.0
2017-01-06 14:30:00,41.12,41.16,41.1,41.15,56746.0,25.1399,25.1644,25.1277,25.1583,56746.0
2017-01-06 15:00:00,41.16,41.2,41.15,41.16,68803.0,25.1644,25.1888,25.1583,25.1644,68803.0
2017-01-06 15:30:00,41.15,41.23,41.15,41.16,131313.0,25.1583,25.2072,25.1583,25.1644,131313.0
2017-01-09 09:30:00,40.76,40.77,40.62,40.69,285361.0,24.9198,24.9259,24.8342,24.877,285361.0
2017-01-09 10:00:00,40.7,40.73,40.63,40.7,158392.0,24.8831,24.9015,24.8403,24.8831,158392.0
2017-01-09 10:30:00,40.7,40.75,40.68,40.73,120919.0,24.8831,24.9137,24.8709,24.9015,120919.0
2017-01-09 11:00:00,40.73,40.8,40.69,40.73,174628.0,24.9015,24.9443,24.877,24.9015,174628.0
2017-01-09 11:30:00,40.73,40.77,40.69,40.71,72031.0,24.9015,24.9259,24.877,24.8892,72031.0
2017-01-09 12:00:00,40.71,40.71,40.65,40.7,78994.0,24.8892,24.8892,24.8526,24.8831,78994.0
2017-01-09 12:30:00,40.7,40.72,40.69,40.71,128888.0,24.8831,24.8954,24.877,24.8892,128888.0
2017-01-09 13:00:00,40.71,40.71,40.68,40.69,36039.0,24.8892,24.8892,24.8709,24.877,36039.0
2017-01-09 13:30:00,40.69,40.71,40.65,40.7,103287.0,24.877,24.8892,24.8526,24.8831,103287.0
2017-01-09 14:00:00,40.7,40.72,40.65,40.72,148728.0,24.8831,24.8954,24.8526,24.8954,148728.0
2017-01-09 14:30:00,40.72,40.72,40.66,40.69,107889.0,24.8954,24.8954,24.8587,24.877,107889.0
2017-01-09 15:00:00,40.69,40.71,40.67,40.7,63255.0,24.877,24.8892,24.8648,24.8831,63255.0
2017-01-09 15:30:00,40.71,40.71,40.63,40.65,273595.0,24.8892,24.8892,24.8403,24.8526,273595.0
2017-01-10 09:30:00,40.79,40.84,40.71,40.84,316059.0,24.9382,24.9687,24.8892,24.9687,316059.0
2017-01-10 10:00:00,40.83,40.92,40.81,40.91,100748.0,24.9626,25.0176,24.9504,25.0115,100748.0
2017-01-10 10:30:00,40.91,41.07,40.9,41.0,94831.0,25.0115,25.1093,25.0054,25.0665,94831.0
2017-01-10 11:00:00,40.99,41.04,40.92,40.95,108533.0,25.0604,25.091,25.0176,25.036,108533.0
2017-01-10 11:30:00,40.96,40.96,40.83,40.84,98562.0,25.0421,25.0421,24.9626,24.9687,98562.0
2017-01-10 12:00:00,40.84,40.95,40.84,40.93,78265.0,24.9687,25.036,24.9687,25.0238,78265.0
2017-01-10 12:30:00,40.93,40.94,40.87,40.89,24369.0,25.0238,25.0299,24.9871,24.9993,24369.0
2017-01-10 13:00:00,40.89,40.91,40.85,40.87,60262.0,24.9993,25.0115,24.9748,24.9871,60262.0
2017-01-10 13:30:00,40.87,40.87,40.79,40.8,86773.0,24.9871,24.9871,24.9382,24.9443,86773.0
2017-01-10 14:00:00,40.79,40.82,40.76,40.78,53933.0,24.9382,24.9565,24.9198,24.932,53933.0
2017-01-10 14:30:00,40.77,40.81,40.76,40.79,57990.0,24.9259,24.9504,24.9198,24.9382,57990.0
2017-01-10 15:00:00,40.79,40.85,40.78,40.84,74817.0,24.9382,24.9748,24.932,24.9687,74817.0
2017-01-10 15:30:00,40.84,40.85,40.75,40.75,255470.0,24.9687,24.9748,24.9137,24.9137,255470.0
2017-01-11 09:30:00,40.99,41.05,40.92,41.01,280569.0,25.0604,25.0971,25.0176,25.0727,280569.0
2017-01-11 10:00:00,40.99,41.0,40.82,40.91,140257.0,25.0604,25.0665,24.9565,25.0115,140257.0
2017-01-11 10:30:00,40.9,40.95,40.87,40.94,66476.0,25.0054,25.036,24.9871,25.0299,66476.0
2017-01-11 11:00:00,40.94,40.96,40.87,40.95,161573.0,25.0299,25.0421,24.9871,25.036,161573.0
2017-01-11 11:30:00,40.93,41.05,40.91,41.02,143666.0,25.0238,25.0971,25.0115,25.0788,143666.0
2017-01-11 12:00:00,41.03,41.1,40.98,41.09,72816.0,25.0849,25.1277,25.0543,25.1216,72816.0
2017-01-11 12:30:00,41.09,41.09,41.03,41.09,62088.0,25.1216,25.1216,25.0849,25.1216,62088.0
2017-01-11 13:00:00,41.1,41.21,41.07,41.15,258339.0,25.1277,25.1949,25.1093,25.1583,258339.0
2017-01-11 13:30:00,41.15,41.23,41.13,41.21,117452.0,25.1583,25.2072,25.146,25.1949,117452.0
2017-01-11 14:00:00,41.22,41.3,41.2,41.3,86857.0,25.2011,25.25,25.1888,25.25,86857.0
2017-01-11 14:30:00,41.28,41.33,41.25,41.27,117838.0,25.2377,25.2683,25.2194,25.2316,117838.0
2017-01-11 15:00:00,41.27,41.32,41.27,41.3,69556.0,25.2316,25.2622,25.2316,25.25,69556.0
2017-01-11 15:30:00,41.3,41.35,41.29,41.35,218869.0,25.25,25.2805,25.2438,25.2805,218869.0
2017-01-12 09:30:00,41.26,41.34,41.2,41.27,185011.0,25.2255,25.2744,25.1888,25.2316,185011.0
2017-01-12 10:00:00,41.27,41.29,41.13,41.2,137778.0,25.2316,25.2438,25.146,25.1888,137778.0
2017-01-12 10:30:00,41.2,41.21,41.11,41.16,136282.0,25.1888,25.1949,25.1338,25.1644,136282.0
2017-01-12 11:00:00,41.15,41.16,41.04,41.13,93496.0,25.1583,25.1644,25.091,25.146,93496.0
2017-01-12 11:30:00,41.12,41.16,41.06,41.07,50810.0,25.1399,25.1644,25.1032,25.1093,50810.0
2017-01-12 12:00:00,41.06,41.15,41.05,41.14,53676.0,25.1032,25.1583,25.0971,25.1521,53676.0
2017-01-12 12:30:00,41.14,41.19,41.1,41.11,59768.0,25.1521,25.1827,25.1277,25.1338,59768.0
2017-01-12 13:00:00,41.12,41.19,41.11,41.18,85066.0,25.1399,25.1827,25.1338,25.1766,85066.0
2017-01-12 13:30:00,41.17,41.19,41.15,41.16,47488.0,25.1705,25.1827,25.1583,25.1644,47488.0
2017-01-12 14:00:00,41.16,41.2,41.14,41.18,55554.0,25.1644,25.1888,25.1521,25.1766,55554.0
2017-01-12 14:30:00,41.19,41.23,41.13,41.19,111441.0,25.1827,25.2072,25.146,25.1827,111441.0
2017-01-12 15:00:00,41.2,41.2,41.12,41.16,49756.0,25.1888,25.1888,25.1399,25.1644,49756.0
2017-01-12 15:30:00,41.16,41.2,41.15,41.17,140631.0,25.1644,25.1888,25.1583,25.1705,140631.0
2017-01-13 09:30:00,41.08,41.29,41.08,41.2,336485.0,25.1155,25.2438,25.1155,25.1888,336485.0
2017-01-13 10:00:00,41.2,41.33,41.18,41.24,158284.0,25.1888,25.2683,25.1766,25.2133,158284.0
2017-01-13 10:30:00,41.24,41.26,41.19,41.26,67295.0,25.2133,25.2255,25.1827,25.2255,67295.0
2017-01-13 11:00:00,41.26,41.32,41.18,41.31,86288.0,25.2255,25.2622,25.1766,25.2561,86288.0
2017-01-13 11:30:00,41.31,41.34,41.24,41.24,120248.0,25.2561,25.2744,25.2133,25.2133,120248.0
2017-01-13 12:00:00,41.25,41.25,41.11,41.14,135015.0,25.2194,25.2194,25.1338,25.1521,135015.0
2017-01-13 12:30:00,41.14,41.18,41.13,41.17,47339.0,25.1521,25.1766,25.146,25.1705,47339.0
2017-01-13 13:00:00,41.16,41.21,41.16,41.18,58209.0,25.1644,25.1949,25.1644,25.1766,58209.0
2017-01-13 13:30:00,41.19,41.19,41.14,41.18,34493.0,25.1827,25.1827,25.1521,25.1766,34493.0
2017-01-13 14:00:00,41.18,41.18,41.1,41.1,57752.0,25.1766,25.1766,25.1277,25.1277,57752.0
2017-01-13 14:30:00,41.1,41.16,41.1,41.15,82132.0,25.1277,25.1644,25.1277,25.1583,82132.0
2017-01-13 15:00:00,41.15,41.16,41.13,41.15,64793.0,25.1583,25.1644,25.146,25.1583,64793.0
2017-01-13 15:30:00,41.14,41.19,41.13,41.16,223827.0,25.1521,25.1827,25.146,25.1644,223827.0
2017-01-17 09:30:00,41.7,41.72,41.37,41.44,440421.0,25.4945,25.5067,25.2928,25.3356,440421.0
2017-01-17 10:00:00,41.44,41.57,41.37,41.5,192729.0,25.3356,25.415,25.2928,25.3722,192729.0
2017-01-17 10:30:00,41.49,41.5,41.35,41.42,133494.0,25.3661,25.3722,25.2805,25.3233,133494.0
2017-01-17 11:00:00,41.42,41.43,41.27,41.3,138429.0,25.3233,25.3294,25.2316,25.25,138429.0
2017-01-17 11:30:00,41.3,41.4,41.27,41.37,186982.0,25.25,25.3111,25.2316,25.2928,186982.0
2017-01-17 12:00:00,41.38,41.4,41.29,41.32,78809.0,25.2989,25.3111,25.2438,25.2622,78809.0
2017-01-17 12:30:00,41.32,41.36,41.3,41.34,49768.0,25.2622,25.2866,25.25,25.2744,49768.0
2017-01-17 13:00:00,41.35,41.38,41.34,41.35,36555.0,25.2805,25.2989,25.2744,25.2805,36555.0
2017-01-17 13:30:00,41.36,41.37,41.32,41.34,39388.0,25.2866,25.2928,25.2622,25.2744,39388.0
2017-01-17 14:00:00,41.34,41.38,41.26,41.27,118677.0,25.2744,25.2989,25.2255,25.2316,118677.0
2017-01-17 14:30:00,41.27,41.28,41.15,41.21,100360.0,25.2316,25.2377,25.1583,25.1949,100360.0
2017-01-17 15:00:00,41.21,41.22,41.15,41.16,90705.0,25.1949,25.2011,25.1583,25.1644,90705.0
2017-01-17 15:30:00,41.16,41.19,41.15,41.18,224657.0,25.1644,25.1827,25.1583,25.1766,224657.0
2017-01-18 09:30:00,41.79,41.79,41.56,41.71,453916.0,25.5495,25.5495,25.4089,25.5006,453916.0
2017-01-18 10:00:00,41.71,41.76,41.64,41.68,205527.0,25.5006,25.5312,25.4578,25.4823,205527.0
2017-01-18 10:30:00,41.68,41.71,41.62,41.71,134694.0,25.4823,25.5006,25.4456,25.5006,134694.0
2017-01-18 11:00:00,41.71,41.85,41.67,41.82,200019.0,25.5006,25.5862,25.4762,25.5679,200019.0
2017-01-18 11:30:00,41.82,41.96,41.74,41.89,431301.0,25.5679,25.6535,25.519,25.6107,431301.0
2017-01-18 12:00:00,41.9,41.98,41.89,41.91,201184.0,25.6168,25.6657,25.6107,25.6229,201184.0
2017-01-18 12:30:00,41.91,41.94,41.88,41.9,74623.0,25.6229,25.6412,25.6046,25.6168,74623.0
2017-01-18 13:00:00,41.91,41.94,41.86,41.87,75255.0,25.6229,25.6412,25.5923,25.5984,75255.0
2017-01-18 13:30:00,41.87,41.88,41.82,41.84,69465.0,25.5984,25.6046,25.5679,25.5801,69465.0
2017-01-18 14:00:00,41.83,41.89,41.82,41.88,91265.0,25.574,25.6107,25.5679,25.6046,91265.0
2017-01-18 14:30:00,41.88,41.88,41.82,41.86,65346.0,25.6046,25.6046,25.5679,25.5923,65346.0
2017-01-18 15:00:00,41.86,41.86,41.8,41.82,169926.0,25.5923,25.5923,25.5557,25.5679,169926.0
2017-01-18 15:30:00,41.81,41.93,41.81,41.9,285011.0,25.5618,25.6351,25.5618,25.6168,285011.0
2017-01-19 09:30:00,41.83,41.92,41.74,41.77,279316.0,25.574,25.629,25.519,25.5373,279316.0
2017-01-19 10:00:00,41.78,41.83,41.7,41.82,209507.0,25.5434,25.574,25.4945,25.5679,209507.0
2017-01-19 10:30:00,41.82,41.82,41.73,41.79,132584.0,25.5679,25.5679,25.5129,25.5495,132584.0
2017-01-19 11:00:00,41.78,41.81,41.69,41.79,212071.0,25.5434,25.5618,25.4884,25.5495,212071.0
2017-01-19 11:30:00,41.79,41.84,41.75,41.76,97370.0,25.5495,25.5801,25.5251,25.5312,97370.0
2017-01-19 12:00:00,41.76,41.76,41.65,41.65,75084.0,25.5312,25.5312,25.4639,25.4639,75084.0
2017-01-19 12:30:00,41.65,41.66,41.57,41.59,148608.0,25.4639,25.4701,25.415,25.4273,148608.0
2017-01-19 13:00:00,41.59,41.63,41.58,41.61,70702.0,25.4273,25.4517,25.4211,25.4395,70702.0
2017-01-19 13:30:00,41.6,41.62,41.55,41.56,57482.0,25.4334,25.4456,25.4028,25.4089,57482.0
2017-01-19 14:00:00,41.56,41.58,41.49,41.58,94400.0,25.4089,25.4211,25.3661,25.4211,94400.0
2017-01-19 14:30:00,41.58,41.67,41.54,41.65,103195.0,25.4211,25.4762,25.3967,25.4639,103195.0
2017-01-19 15:00:00,41.65,41.74,41.64,41.71,74178.0,25.4639,25.519,25.4578,25.5006,74178.0
2017-01-19 15:30:00,41.72,41.73,41.65,41.66,161997.0,25.5067,25.5129,25.4639,25.4701,161997.0
2017-01-20 09:30:00,41.66,41.77,41.64,41.66,120383.0,25.4701,25.5373,25.4578,25.4701,120383.0
2017-01-20 10:00:00,41.66,41.75,41.66,41.71,139941.0,25.4701,25.5251,25.4701,25.5006,139941.0
2017-01-20 10:30:00,41.7,41.74,41.7,41.73,71455.0,25.4945,25.519,25.4945,25.5129,71455.0
2017-01-20 11:00:00,41.73,41.78,41.72,41.73,92099.0,25.5129,25.5434,25.5067,25.5129,92099.0
2017-01-20 11:30:00,41.73,41.81,41.72,41.76,104773.0,25.5129,25.5618,25.5067,25.5312,104773.0
2017-01-20 12:00:00,41.78,41.79,41.71,41.72,76634.0,25.5434,25.5495,25.5006,25.5067,76634.0
2017-01-20 12:30:00,41.72,41.73,41.66,41.69,66192.0,25.5067,25.5129,25.4701,25.4884,66192.0
2017-01-20 13:00:00,41.69,41.74,41.66,41.73,33203.0,25.4884,25.519,25.4701,25.5129,33203.0
2017-01-20 13:30:00,41.74,41.74,41.67,41.71,67498.0,25.519,25.519,25.4762,25.5006,67498.0
2017-01-20 14:00:00,41.71,41.72,41.65,41.67,48200.0,25.5006,25.5067,25.4639,25.4762,48200.0
2017-01-20 14:30:00,41.67,41.71,41.65,41.7,39731.0,25.4762,25.5006,25.4639,25.4945,39731.0
2017-01-20 15:00:00,41.71,41.76,41.7,41.71,78907.0,25.5006,25.5312,25.4945,25.5006,78907.0
2017-01-20 15:30:00,41.71,41.74,41.68,41.72,160140.0,25.5006,25.519,25.4823,25.5067,160140.0
2017-01-23 09:30:00,41.59,41.73,41.56,41.7,133734.0,25.4273,25.5129,25.4089,25.4945,133734.0
2017-01-23 10:00:00,41.71,41.76,41.61,41.64,83535.0,25.5006,25.5312,25.4395,25.4578,83535.0
2017-01-23 10:30:00,41.63,41.7,41.61,41.69,87818.0,25.4517,25.4945,25.4395,25.4884,87818.0
2017-01-23 11:00:00,41.68,41.8,41.65,41.8,134055.0,25.4823,25.5557,25.4639,25.5557,134055.0
2017-01-23 11:30:00,41.8,41.84,41.73,41.74,51477.0,25.5557,25.5801,25.5129,25.519,51477.0
2017-01-23 12:00:00,41.74,41.76,41.7,41.76,53416.0,25.519,25.5312,25.4945,25.5312,53416.0
2017-01-23 12:30:00,41.76,41.78,41.73,41.77,43353.0,25.5312,25.5434,25.5129,25.5373,43353.0
2017-01-23 13:00:00,41.77,41.83,41.76,41.8,52573.0,25.5373,25.574,25.5312,25.5557,52573.0
2017-01-23 13:30:00,41.8,41.91,41.79,41.88,61471.0,25.5557,25.6229,25.5495,25.6046,61471.0
2017-01-23 14:00:00,41.89,41.92,41.85,41.87,201447.0,25.6107,25.629,25.5862,25.5984,201447.0
2017-01-23 14:30:00,41.87,41.89,41.84,41.87,133753.0,25.5984,25.6107,25.5801,25.5984,133753.0
2017-01-23 15:00:00,41.87,41.92,41.83,41.88,100672.0,25.5984,25.629,25.574,25.6046,100672.0
2017-01-23 15:30:00,41.89,41.93,41.88,41.89,165208.0,25.6107,25.6351,25.6046,25.6107,165208.0
2017-01-24 09:30:00,42.07,42.16,42.01,42.01,222144.0,25.7207,25.7757,25.684,25.684,222144.0
2017-01-24 10:00:00,42.02,42.06,41.99,42.04,87954.0,25.6902,25.7146,25.6718,25.7024,87954.0
2017-01-24 10:30:00,42.03,42.15,42.0,42.11,77164.0,25.6963,25.7696,25.6779,25.7452,77164.0
2017-01-24 11:00:00,42.11,42.12,42.04,42.04,102525.0,25.7452,25.7513,25.7024,25.7024,102525.0
2017-01-24 11:30:00,42.05,42.14,42.05,42.14,36312.0,25.7085,25.7635,25.7085,25.7635,36312.0
2017-01-24 12:00:00,42.13,42.17,42.1,42.17,43074.0,25.7574,25.7819,25.7391,25.7819,43074.0
2017-01-24 12:30:00,42.16,42.19,42.15,42.18,39681.0,25.7757,25.7941,25.7696,25.788,39681.0
2017-01-24 13:00:00,42.19,42.24,42.18,42.21,50632.0,25.7941,25.8247,25.788,25.8063,50632.0
2017-01-24 13:30:00,42.21,42.25,42.2,42.22,40315.0,25.8063,25.8308,25.8002,25.8124,40315.0
2017-01-24 14:00:00,42.22,42.23,42.13,42.14,72910.0,25.8124,25.8185,25.7574,25.7635,72910.0
2017-01-24 14:30:00,42.14,42.19,42.13,42.18,42804.0,25.7635,25.7941,25.7574,25.788,42804.0
2017-01-24 15:00:00,42.19,42.19,42.11,42.13,72583.0,25.7941,25.7941,25.7452,25.7574,72583.0
2017-01-24 15:30:00,42.12,42.14,42.07,42.09,280686.0,25.7513,25.7635,25.7207,25.733,280686.0
2017-01-25 09:30:00,42.65,42.68,42.58,42.68,216166.0,26.0753,26.0937,26.0325,26.0937,216166.0
2017-01-25 10:00:00,42.67,42.71,42.65,42.71,113427.0,26.0876,26.112,26.0753,26.112,113427.0
2017-01-25 10:30:00,42.71,42.79,42.69,42.76,73458.0,26.112,26.1609,26.0998,26.1426,73458.0
2017-01-25 11:00:00,42.76,42.78,42.7,42.74,92382.0,26.1426,26.1548,26.1059,26.1303,92382.0
2017-01-25 11:30:00,42.73,42.74,42.66,42.72,38231.0,26.1242,26.1303,26.0814,26.1181,38231.0
2017-01-25 12:00:00,42.71,42.75,42.7,42.71,39706.0,26.112,26.1365,26.1059,26.112,39706.0
2017-01-25 12:30:00,42.71,42.73,42.67,42.7,60678.0,26.112,26.1242,26.0876,26.1059,60678.0
2017-01-25 13:00:00,42.7,42.75,42.69,42.75,37931.0,26.1059,26.1365,26.0998,26.1365,37931.0
2017-01-25 13:30:00,42.75,42.78,42.73,42.78,46023.0,26.1365,26.1548,26.1242,26.1548,46023.0
2017-01-25 14:00:00,42.77,42.83,42.77,42.79,123097.0,26.1487,26.1854,26.1487,26.1609,123097.0
2017-01-25 14:30:00,42.79,42.79,42.77,42.79,59017.0,26.1609,26.1609,26.1487,26.1609,59017.0
2017-01-25 15:00:00,42.79,42.82,42.77,42.8,76591.0,26.1609,26.1793,26.1487,26.167,76591.0
2017-01-25 15:30:00,42.8,42.85,42.79,42.83,327086.0,26.167,26.1976,26.1609,26.1854,327086.0
2017-01-26 09:30:00,42.9,42.94,42.86,42.92,215350.0,26.2282,26.2526,26.2037,26.2404,215350.0
2017-01-26 10:00:00,42.93,43.03,42.92,42.93,118928.0,26.2465,26.3076,26.2404,26.2465,118928.0
2017-01-26 10:30:00,42.94,42.99,42.9,42.97,100119.0,26.2526,26.2832,26.2282,26.271,100119.0
2017-01-26 11:00:00,42.98,42.99,42.82,42.84,125208.0,26.2771,26.2832,26.1793,26.1915,125208.0
2017-01-26 11:30:00,42.84,42.96,42.82,42.93,200981.0,26.1915,26.2649,26.1793,26.2465,200981.0
2017-01-26 12:00:00,42.92,43.0,42.9,42.99,71021.0,26.2404,26.2893,26.2282,26.2832,71021.0
2017-01-26 12:30:00,42.98,42.99,42.9,42.95,42441.0,26.2771,26.2832,26.2282,26.2587,42441.0
2017-01-26 13:00:00,42.95,42.98,42.9,42.95,68857.0,26.2587,26.2771,26.2282,26.2587,68857.0
2017-01-26 13:30:00,42.95,42.99,42.93,42.98,56037.0,26.2587,26.2832,26.2465,26.2771,56037.0
2017-01-26 14:00:00,42.98,43.0,42.96,43.0,75385.0,26.2771,26.2893,26.2649,26.2893,75385.0
2017-01-26 14:30:00,43.0,43.02,42.99,43.01,37351.0,26.2893,26.3015,26.2832,26.2954,37351.0
2017-01-26 15:00:00,43.01,43.01,42.95,42.99,69245.0,26.2954,26.2954,26.2587,26.2832,69245.0
2017-01-26 15:30:00,42.99,43.02,42.94,43.0,281946.0,26.2832,26.3015,26.2526,26.2893,281946.0
2017-01-27 09:30:00,43.1,43.14,43.01,43.03,321723.0,26.3504,26.3749,26.2954,26.3076,321723.0
2017-01-27 10:00:00,43.02,43.03,42.91,42.98,98063.0,26.3015,26.3076,26.2343,26.2771,98063.0
2017-01-27 10:30:00,42.98,43.12,42.98,43.01,116266.0,26.2771,26.3627,26.2771,26.2954,116266.0
2017-01-27 11:00:00,43.01,43.03,42.95,43.01,137814.0,26.2954,26.3076,26.2587,26.2954,137814.0
2017-01-27 11:30:00,43.01,43.07,42.99,43.04,82097.0,26.2954,26.3321,26.2832,26.3138,82097.0
2017-01-27 12:00:00,43.03,43.06,42.98,42.98,58052.0,26.3076,26.326,26.2771,26.2771,58052.0
2017-01-27 12:30:00,42.98,43.01,42.95,42.99,35040.0,26.2771,26.2954,26.2587,26.2832,35040.0
2017-01-27 13:00:00,42.99,43.02,42.96,43.02,41882.0,26.2832,26.3015,26.2649,26.3015,41882.0
2017-01-27 13:30:00,43.01,43.02,42.95,42.95,45924.0,26.2954,26.3015,26.2587,26.2587,45924.0
2017-01-27 14:00:00,42.96,42.97,42.93,42.95,47055.0,26.2649,26.271,26.2465,26.2587,47055.0
2017-01-27 14:30:00,42.94,42.96,42.94,42.96,43259.0,26.2526,26.2649,26.2526,26.2649,43259.0
2017-01-27 15:00:00,42.96,42.97,42.94,42.95,53896.0,26.2649,26.271,26.2526,26.2587,53896.0
2017-01-27 15:30:00,42.95,42.97,42.93,42.95,141569.0,26.2587,26.271,26.2465,26.2587,141569.0
2017-01-30 09:30:00,42.63,42.66,42.5,42.64,127934.0,26.0631,26.0814,25.9836,26.0692,127934.0
2017-01-30 10:00:00,42.64,42.64,42.49,42.56,86923.0,26.0692,26.0692,25.9775,26.0203,86923.0
2017-01-30 10:30:00,42.56,42.59,42.46,42.52,104407.0,26.0203,26.0386,25.9592,25.9958,104407.0
2017-01-30 11:00:00,42.51,42.57,42.47,42.48,96524.0,25.9897,26.0264,25.9653,25.9714,96524.0
2017-01-30 11:30:00,42.48,42.54,42.46,42.49,97925.0,25.9714,26.0081,25.9592,25.9775,97925.0
2017-01-30 12:00:00,42.5,42.52,42.46,42.51,46085.0,25.9836,25.9958,25.9592,25.9897,46085.0
2017-01-30 12:30:00,42.5,42.51,42.44,42.44,45105.0,25.9836,25.9897,25.9469,25.9469,45105.0
2017-01-30 13:00:00,42.45,42.5,42.42,42.43,42147.0,25.953,25.9836,25.9347,25.9408,42147.0
2017-01-30 13:30:00,42.43,42.45,42.41,42.43,49381.0,25.9408,25.953,25.9286,25.9408,49381.0
2017-01-30 14:00:00,42.43,42.46,42.42,42.46,119149.0,25.9408,25.9592,25.9347,25.9592,119149.0
2017-01-30 14:30:00,42.46,42.47,42.44,42.46,59873.0,25.9592,25.9653,25.9469,25.9592,59873.0
2017-01-30 15:00:00,42.46,42.46,42.41,42.42,104696.0,25.9592,25.9592,25.9286,25.9347,104696.0
2017-01-30 15:30:00,42.41,42.51,42.41,42.5,304869.0,25.9286,25.9897,25.9286,25.9836,304869.0
2017-01-31 09:30:00,42.99,43.04,42.86,42.93,432990.0,26.2832,26.3138,26.2037,26.2465,432990.0
2017-01-31 10:00:00,42.93,42.99,42.66,42.7,209697.0,26.2465,26.2832,26.0814,26.1059,209697.0
2017-01-31 10:30:00,42.71,42.75,42.61,42.65,133282.0,26.112,26.1365,26.0509,26.0753,133282.0
2017-01-31 11:00:00,42.64,42.73,42.58,42.6,124634.0,26.0692,26.1242,26.0325,26.0448,124634.0
2017-01-31 11:30:00,42.6,42.61,42.48,42.59,114511.0,26.0448,26.0509,25.9714,26.0386,114511.0
2017-01-31 12:00:00,42.6,42.62,42.57,42.57,77586.0,26.0448,26.057,26.0264,26.0264,77586.0
2017-01-31 12:30:00,42.58,42.58,42.51,42.53,33629.0,26.0325,26.0325,25.9897,26.002,33629.0
2017-01-31 13:00:00,42.53,42.58,42.45,42.57,48064.0,26.002,26.0325,25.953,26.0264,48064.0
2017-01-31 13:30:00,42.57,42.58,42.48,42.49,47663.0,26.0264,26.0325,25.9714,25.9775,47663.0
2017-01-31 14:00:00,42.49,42.55,42.47,42.55,75710.0,25.9775,26.0142,25.9653,26.0142,75710.0
2017-01-31 14:30:00,42.55,42.59,42.52,42.59,39167.0,26.0142,26.0386,25.9958,26.0386,39167.0
2017-01-31 15:00:00,42.59,42.65,42.57,42.57,52889.0,26.0386,26.0753,26.0264,26.0264,52889.0
2017-01-31 15:30:00,42.58,42.64,42.56,42.61,153091.0,26.0325,26.0692,26.0203,26.0509,153091.0
2017-02-01 09:30:00,43.1,43.13,42.99,43.0,293488.0,26.3504,26.3688,26.2832,26.2893,293488.0
2017-02-01 10:00:00,43.0,43.04,42.84,42.85,184472.0,26.2893,26.3138,26.1915,26.1976,184472.0
2017-02-01 10:30:00,42.85,42.9,42.75,42.75,166423.0,26.1976,26.2282,26.1365,26.1365,166423.0
2017-02-01 11:00:00,42.74,42.9,42.74,42.75,124409.0,26.1303,26.2282,26.1303,26.1365,124409.0
2017-02-01 11:30:00,42.76,42.78,42.66,42.72,175692.0,26.1426,26.1548,26.0814,26.1181,175692.0
2017-02-01 12:00:00,42.72,42.73,42.66,42.73,55654.0,26.1181,26.1242,26.0814,26.1242,55654.0
2017-02-01 12:30:00,42.73,42.79,42.73,42.77,39971.0,26.1242,26.1609,26.1242,26.1487,39971.0
2017-02-01 13:00:00,42.77,42.84,42.77,42.79,40558.0,26.1487,26.1915,26.1487,26.1609,40558.0
2017-02-01 13:30:00,42.79,42.84,42.74,42.77,44746.0,26.1609,26.1915,26.1303,26.1487,44746.0
2017-02-01 14:00:00,42.76,42.89,42.72,42.85,163133.0,26.1426,26.2221,26.1181,26.1976,163133.0
2017-02-01 14:30:00,42.85,42.86,42.69,42.74,133006.0,26.1976,26.2037,26.0998,26.1303,133006.0
2017-02-01 15:00:00,42.74,42.82,42.72,42.81,103991.0,26.1303,26.1793,26.1181,26.1731,103991.0
2017-02-01 15:30:00,42.81,42.86,42.76,42.78,137733.0,26.1731,26.2037,26.1426,26.1548,137733.0
2017-02-02 09:30:00,42.61,42.66,42.51,42.61,257180.0,26.0509,26.0814,25.9897,26.0509,257180.0
2017-02-02 10:00:00,42.62,42.65,42.47,42.47,201820.0,26.057,26.0753,25.9653,25.9653,201820.0
2017-02-02 10:30:00,42.48,42.53,42.4,42.52,135614.0,25.9714,26.002,25.9225,25.9958,135614.0
2017-02-02 11:00:00,42.53,42.57,42.42,42.42,193015.0,26.002,26.0264,25.9347,25.9347,193015.0
2017-02-02 11:30:00,42.41,42.47,42.34,42.35,230085.0,25.9286,25.9653,25.8858,25.8919,230085.0
2017-02-02 12:00:00,42.35,42.41,42.33,42.41,37051.0,25.8919,25.9286,25.8797,25.9286,37051.0
2017-02-02 12:30:00,42.41,42.45,42.4,42.45,32466.0,25.9286,25.953,25.9225,25.953,32466.0
2017-02-02 13:00:00,42.46,42.47,42.4,42.41,27681.0,25.9592,25.9653,25.9225,25.9286,27681.0
2017-02-02 13:30:00,42.4,42.47,42.38,42.45,46594.0,25.9225,25.9653,25.9103,25.953,46594.0
2017-02-02 14:00:00,42.45,42.45,42.36,42.38,61068.0,25.953,25.953,25.898,25.9103,61068.0
2017-02-02 14:30:00,42.37,42.4,42.34,42.4,106300.0,25.9041,25.9225,25.8858,25.9225,106300.0
2017-02-02 15:00:00,42.4,42.5,42.38,42.5,68555.0,25.9225,25.9836,25.9103,25.9836,68555.0
2017-02-02 15:30:00,42.49,42.5,42.45,42.46,166154.0,25.9775,25.9836,25.953,25.9592,166154.0
2017-02-03 09:30:00,42.72,42.76,42.66,42.74,220156.0,26.1181,26.1426,26.0814,26.1303,220156.0
2017-02-03 10:00:00,42.74,42.9,42.72,42.85,95404.0,26.1303,26.2282,26.1181,26.1976,95404.0
2017-02-03 10:30:00,42.85,42.9,42.84,42.86,146093.0,26.1976,26.2282,26.1915,26.2037,146093.0
2017-02-03 11:00:00,42.87,42.91,42.79,42.81,161422.0,26.2098,26.2343,26.1609,26.1731,161422.0
2017-02-03 11:30:00,42.81,42.85,42.78,42.82,53337.0,26.1731,26.1976,26.1548,26.1793,53337.0
2017-02-03 12:00:00,42.83,42.88,42.82,42.86,66958.0,26.1854,26.2159,26.1793,26.2037,66958.0
2017-02-03 12:30:00,42.87,42.93,42.86,42.92,53390.0,26.2098,26.2465,26.2037,26.2404,53390.0
2017-02-03 13:00:00,42.91,42.95,42.88,42.9,200280.0,26.2343,26.2587,26.2159,26.2282,200280.0
2017-02-03 13:30:00,42.89,42.9,42.82,42.82,80728.0,26.2221,26.2282,26.1793,26.1793,80728.0
2017-02-03 14:00:00,42.82,42.83,42.74,42.77,132269.0,26.1793,26.1854,26.1303,26.1487,132269.0
2017-02-03 14:30:00,42.76,42.8,42.74,42.76,83011.0,26.1426,26.167,26.1303,26.1426,83011.0
2017-02-03 15:00:00,42.76,42.77,42.72,42.73,146076.0,26.1426,26.1487,26.1181,26.1242,146076.0
2017-02-03 15:30:00,42.74,42.81,42.73,42.79,421938.0,26.1303,26.1731,26.1242,26.1609,421938.0
2017-02-06 09:30:00,42.6,42.77,42.6,42.75,272606.0,26.0448,26.1487,26.0448,26.1365,272606.0
2017-02-06 10:00:00,42.74,42.75,42.6,42.73,255077.0,26.1303,26.1365,26.0448,26.1242,255077.0
2017-02-06 10:30:00,42.72,42.72,42.63,42.7,124724.0,26.1181,26.1181,26.0631,26.1059,124724.0
2017-02-06 11:00:00,42.7,42.85,42.68,42.78,142096.0,26.1059,26.1976,26.0937,26.1548,142096.0
2017-02-06 11:30:00,42.78,42.82,42.72,42.76,137017.0,26.1548,26.1793,26.1181,26.1426,137017.0
2017-02-06 12:00:00,42.76,42.8,42.75,42.8,62090.0,26.1426,26.167,26.1365,26.167,62090.0
2017-02-06 12:30:00,42.8,42.82,42.75,42.78,49441.0,26.167,26.1793,26.1365,26.1548,49441.0
2017-02-06 13:00:00,42.77,42.81,42.72,42.8,72676.0,26.1487,26.1731,26.1181,26.167,72676.0
2017-02-06 13:30:00,42.79,42.87,42.76,42.85,44931.0,26.1609,26.2098,26.1426,26.1976,44931.0
2017-02-06 14:00:00,42.85,42.87,42.83,42.83,46714.0,26.1976,26.2098,26.1854,26.1854,46714.0
2017-02-06 14:30:00,42.83,42.86,42.78,42.79,50775.0,26.1854,26.2037,26.1548,26.1609,50775.0
2017-02-06 15:00:00,42.79,42.81,42.77,42.77,52805.0,26.1609,26.1731,26.1487,26.1487,52805.0
2017-02-06 15:30:00,42.78,42.8,42.76,42.77,181821.0,26.1548,26.167,26.1426,26.1487,181821.0
2017-02-07 09:30:00,42.68,42.83,42.66,42.8,136484.0,26.0937,26.1854,26.0814,26.167,136484.0
2017-02-07 10:00:00,42.81,42.82,42.71,42.74,106671.0,26.1731,26.1793,26.112,26.1303,106671.0
2017-02-07 10:30:00,42.75,42.77,42.69,42.76,66084.0,26.1365,26.1487,26.0998,26.1426,66084.0
2017-02-07 11:00:00,42.78,42.84,42.75,42.78,134442.0,26.1548,26.1915,26.1365,26.1548,134442.0
2017-02-07 11:30:00,42.79,42.84,42.74,42.81,86755.0,26.1609,26.1915,26.1303,26.1731,86755.0
2017-02-07 12:00:00,42.82,42.87,42.8,42.81,66151.0,26.1793,26.2098,26.167,26.1731,66151.0
2017-02-07 12:30:00,42.8,42.84,42.76,42.76,48504.0,26.167,26.1915,26.1426,26.1426,48504.0
2017-02-07 13:00:00,42.76,42.89,42.76,42.88,101852.0,26.1426,26.2221,26.1426,26.2159,101852.0
2017-02-07 13:30:00,42.87,42.87,42.78,42.8,198493.0,26.2098,26.2098,26.1548,26.167,198493.0
2017-02-07 14:00:00,42.8,42.82,42.78,42.82,25702.0,26.167,26.1793,26.1548,26.1793,25702.0
2017-02-07 14:30:00,42.81,42.83,42.75,42.79,68467.0,26.1731,26.1854,26.1365,26.1609,68467.0
2017-02-07 15:00:00,42.79,42.81,42.76,42.8,65625.0,26.1609,26.1731,26.1426,26.167,65625.0
2017-02-07 15:30:00,42.8,42.85,42.79,42.84,292654.0,26.167,26.1976,26.1609,26.1915,292654.0
2017-02-08 09:30:00,42.48,42.49,42.2,42.24,374791.0,25.9714,25.9775,25.8002,25.8247,374791.0
2017-02-08 10:00:00,42.24,42.42,42.19,42.41,309923.0,25.8247,25.9347,25.7941,25.9286,309923.0
2017-02-08 10:30:00,42.42,42.49,42.35,42.43,150192.0,25.9347,25.9775,25.8919,25.9408,150192.0
2017-02-08 11:00:00,42.43,42.59,42.43,42.54,100550.0,25.9408,26.0386,25.9408,26.0081,100550.0
2017-02-08 11:30:00,42.53,42.57,42.46,42.48,92441.0,26.002,26.0264,25.9592,25.9714,92441.0
2017-02-08 12:00:00,42.49,42.58,42.48,42.54,65245.0,25.9775,26.0325,25.9714,26.0081,65245.0
2017-02-08 12:30:00,42.53,42.55,42.49,42.55,51138.0,26.002,26.0142,25.9775,26.0142,51138.0
2017-02-08 13:00:00,42.55,42.57,42.53,42.55,48063.0,26.0142,26.0264,26.002,26.0142,48063.0
2017-02-08 13:30:00,42.56,42.58,42.53,42.56,57283.0,26.0203,26.0325,26.002,26.0203,57283.0
2017-02-08 14:00:00,42.57,42.59,42.55,42.58,30270.0,26.0264,26.0386,26.0142,26.0325,30270.0
2017-02-08 14:30:00,42.58,42.61,42.57,42.58,73216.0,26.0325,26.0509,26.0264,26.0325,73216.0
2017-02-08 15:00:00,42.58,42.61,42.55,42.61,62416.0,26.0325,26.0509,26.0142,26.0509,62416.0
2017-02-08 15:30:00,42.61,42.62,42.56,42.57,231017.0,26.0509,26.057,26.0203,26.0264,231017.0
2017-02-09 09:30:00,42.92,43.01,42.85,42.97,463441.0,26.2404,26.2954,26.1976,26.271,463441.0
2017-02-09 10:00:00,42.97,43.12,42.94,43.12,216762.0,26.271,26.3627,26.2526,26.3627,216762.0
2017-02-09 10:30:00,43.11,43.19,43.06,43.09,84177.0,26.3566,26.4055,26.326,26.3443,84177.0
2017-02-09 11:00:00,43.1,43.19,43.08,43.15,66619.0,26.3504,26.4055,26.3382,26.381,66619.0
2017-02-09 11:30:00,43.16,43.16,43.11,43.13,30788.0,26.3871,26.3871,26.3566,26.3688,30788.0
2017-02-09 12:00:00,43.13,43.17,43.09,43.1,95333.0,26.3688,26.3932,26.3443,26.3504,95333.0
2017-02-09 12:30:00,43.1,43.13,43.08,43.12,37826.0,26.3504,26.3688,26.3382,26.3627,37826.0
2017-02-09 13:00:00,43.11,43.12,43.08,43.08,45622.0,26.3566,26.3627,26.3382,26.3382,45622.0
2017-02-09 13:30:00,43.08,43.08,43.04,43.08,45980.0,26.3382,26.3382,26.3138,26.3382,45980.0
2017-02-09 14:00:00,43.08,43.08,43.04,43.05,59606.0,26.3382,26.3382,26.3138,26.3199,59606.0
2017-02-09 14:30:00,43.05,43.07,43.03,43.05,81275.0,26.3199,26.3321,26.3076,26.3199,81275.0
2017-02-09 15:00:00,43.06,43.07,43.03,43.05,77577.0,26.326,26.3321,26.3076,26.3199,77577.0
2017-02-09 15:30:00,43.05,43.07,43.01,43.06,281537.0,26.3199,26.3321,26.2954,26.326,281537.0
2017-02-10 09:30:00,42.79,42.86,42.78,42.79,222569.0,26.1609,26.2037,26.1548,26.1609,222569.0
2017-02-10 10:00:00,42.8,42.83,42.76,42.78,115372.0,26.167,26.1854,26.1426,26.1548,115372.0
2017-02-10 10:30:00,42.78,42.9,42.77,42.88,139391.0,26.1548,26.2282,26.1487,26.2159,139391.0
2017-02-10 11:00:00,42.88,42.94,42.85,42.91,92468.0,26.2159,26.2526,26.1976,26.2343,92468.0
2017-02-10 11:30:00,42.91,42.96,42.88,42.9,69319.0,26.2343,26.2649,26.2159,26.2282,69319.0
2017-02-10 12:00:00,42.9,42.91,42.88,42.88,32648.0,26.2282,26.2343,26.2159,26.2159,32648.0
2017-02-10 12:30:00,42.89,42.9,42.86,42.87,72761.0,26.2221,26.2282,26.2037,26.2098,72761.0
2017-02-10 13:00:00,42.88,42.96,42.87,42.96,120225.0,26.2159,26.2649,26.2098,26.2649,120225.0
2017-02-10 13:30:00,42.96,43.03,42.94,42.97,81546.0,26.2649,26.3076,26.2526,26.271,81546.0
2017-02-10 14:00:00,42.98,43.07,42.97,43.01,172487.0,26.2771,26.3321,26.271,26.2954,172487.0
2017-02-10 14:30:00,43.0,43.02,42.96,42.97,23839.0,26.2893,26.3015,26.2649,26.271,23839.0
2017-02-10 15:00:00,42.98,42.99,42.96,42.98,52238.0,26.2771,26.2832,26.2649,26.2771,52238.0
2017-02-10 15:30:00,42.99,43.01,42.95,42.96,185961.0,26.2832,26.2954,26.2587,26.2649,185961.0
2017-02-13 09:30:00,42.94,43.07,42.92,43.07,342012.0,26.2526,26.3321,26.2404,26.3321,342012.0
2017-02-13 10:00:00,43.08,43.16,43.06,43.13,83413.0,26.3382,26.3871,26.326,26.3688,83413.0
2017-02-13 10:30:00,43.14,43.19,43.11,43.15,203517.0,26.3749,26.4055,26.3566,26.381,203517.0
2017-02-13 11:00:00,43.15,43.18,43.13,43.15,180062.0,26.381,26.3994,26.3688,26.381,180062.0
2017-02-13 11:30:00,43.14,43.15,43.02,43.07,252694.0,26.3749,26.381,26.3015,26.3321,252694.0
2017-02-13 12:00:00,43.07,43.14,43.06,43.14,152924.0,26.3321,26.3749,26.326,26.3749,152924.0
2017-02-13 12:30:00,43.14,43.18,43.13,43.18,170910.0,26.3749,26.3994,26.3688,26.3994,170910.0
2017-02-13 13:00:00,43.18,43.25,43.15,43.24,62552.0,26.3994,26.4422,26.381,26.436,62552.0
2017-02-13 13:30:00,43.23,43.32,43.23,43.31,126602.0,26.4299,26.4849,26.4299,26.4788,126602.0
2017-02-13 14:00:00,43.31,43.34,43.27,43.31,61777.0,26.4788,26.4972,26.4544,26.4788,61777.0
2017-02-13 14:30:00,43.3,43.32,43.26,43.27,91906.0,26.4727,26.4849,26.4483,26.4544,91906.0
2017-02-13 15:00:00,43.27,43.29,43.26,43.28,95466.0,26.4544,26.4666,26.4483,26.4605,95466.0
2017-02-13 15:30:00,43.27,43.32,43.26,43.26,364241.0,26.4544,26.4849,26.4483,26.4483,364241.0
2017-02-14 09:30:00,43.31,43.4,43.3,43.38,172699.0,26.4788,26.5339,26.4727,26.5216,172699.0
2017-02-14 10:00:00,43.39,43.52,43.35,43.41,203934.0,26.5277,26.6072,26.5033,26.54,203934.0
2017-02-14 10:30:00,43.41,43.51,43.29,43.47,106314.0,26.54,26.6011,26.4666,26.5767,106314.0
2017-02-14 11:00:00,43.47,43.49,43.37,43.48,156337.0,26.5767,26.5889,26.5155,26.5828,156337.0
2017-02-14 11:30:00,43.48,43.48,43.38,43.41,53744.0,26.5828,26.5828,26.5216,26.54,53744.0
2017-02-14 12:00:00,43.41,43.42,43.36,43.37,62923.0,26.54,26.5461,26.5094,26.5155,62923.0
2017-02-14 12:30:00,43.36,43.54,43.36,43.52,90005.0,26.5094,26.6195,26.5094,26.6072,90005.0
2017-02-14 13:00:00,43.52,43.57,43.51,43.52,103780.0,26.6072,26.6378,26.6011,26.6072,103780.0
2017-02-14 13:30:00,43.51,43.52,43.49,43.51,65593.0,26.6011,26.6072,26.5889,26.6011,65593.0
2017-02-14 14:00:00,43.51,43.55,43.5,43.54,118179.0,26.6011,26.6256,26.595,26.6195,118179.0
2017-02-14 14:30:00,43.54,43.55,43.51,43.54,43984.0,26.6195,26.6256,26.6011,26.6195,43984.0
2017-02-14 15:00:00,43.53,43.55,43.5,43.52,99245.0,26.6133,26.6256,26.595,26.6072,99245.0
2017-02-14 15:30:00,43.51,43.54,43.49,43.52,170069.0,26.6011,26.6195,26.5889,26.6072,170069.0
2017-02-15 09:30:00,43.79,43.82,43.73,43.8,223958.0,26.7723,26.7906,26.7356,26.7784,223958.0
2017-02-15 10:00:00,43.8,43.93,43.76,43.92,165892.0,26.7784,26.8579,26.754,26.8518,165892.0
2017-02-15 10:30:00,43.91,44.01,43.88,44.0,114842.0,26.8457,26.9068,26.8273,26.9007,114842.0
2017-02-15 11:00:00,43.99,44.05,43.98,44.05,103050.0,26.8946,26.9313,26.8885,26.9313,103050.0
2017-02-15 11:30:00,44.06,44.06,43.92,43.98,64855.0,26.9374,26.9374,26.8518,26.8885,64855.0
2017-02-15 12:00:00,43.98,44.04,43.97,44.02,113897.0,26.8885,26.9251,26.8823,26.9129,113897.0
2017-02-15 12:30:00,44.02,44.06,44.0,44.05,64611.0,26.9129,26.9374,26.9007,26.9313,64611.0
2017-02-15 13:00:00,44.04,44.08,44.01,44.05,75977.0,26.9251,26.9496,26.9068,26.9313,75977.0
2017-02-15 13:30:00,44.06,44.13,44.04,44.08,80512.0,26.9374,26.9802,26.9251,26.9496,80512.0
2017-02-15 14:00:00,44.09,44.13,44.04,44.11,305488.0,26.9557,26.9802,26.9251,26.9679,305488.0
2017-02-15 14:30:00,44.11,44.18,44.09,44.16,209690.0,26.9679,27.0107,26.9557,26.9985,209690.0
2017-02-15 15:00:00,44.15,44.16,44.11,44.11,154937.0,26.9924,26.9985,26.9679,26.9679,154937.0
2017-02-15 15:30:00,44.12,44.13,44.09,44.09,396575.0,26.9741,26.9802,26.9557,26.9557,396575.0
2017-02-16 09:30:00,44.08,44.14,44.06,44.13,254346.0,26.9496,26.9863,26.9374,26.9802,254346.0
2017-02-16 10:00:00,44.14,44.15,43.98,44.02,286952.0,26.9863,26.9924,26.8885,26.9129,286952.0
2017-02-16 10:30:00,44.02,44.12,43.98,44.01,164070.0,26.9129,26.9741,26.8885,26.9068,164070.0
2017-02-16 11:00:00,44.02,44.05,43.89,43.97,121993.0,26.9129,26.9313,26.8334,26.8823,121993.0
2017-02-16 11:30:00,43.98,44.06,43.97,44.05,95371.0,26.8885,26.9374,26.8823,26.9313,95371.0
2017-02-16 12:00:00,44.04,44.06,44.0,44.03,64825.0,26.9251,26.9374,26.9007,26.919,64825.0
2017-02-16 12:30:00,44.03,44.12,44.02,44.09,56456.0,26.919,26.9741,26.9129,26.9557,56456.0
2017-02-16 13:00:00,44.09,44.09,44.03,44.08,66153.0,26.9557,26.9557,26.919,26.9496,66153.0
2017-02-16 13:30:00,44.06,44.12,44.05,44.09,89534.0,26.9374,26.9741,26.9313,26.9557,89534.0
2017-02-16 14:00:00,44.1,44.11,44.06,44.09,52716.0,26.9618,26.9679,26.9374,26.9557,52716.0
2017-02-16 14:30:00,44.1,44.14,44.07,44.12,112103.0,26.9618,26.9863,26.9435,26.9741,112103.0
2017-02-16 15:00:00,44.12,44.12,44.07,44.12,122035.0,26.9741,26.9741,26.9435,26.9741,122035.0
2017-02-16 15:30:00,44.11,44.12,44.08,44.11,148768.0,26.9679,26.9741,26.9496,26.9679,148768.0
2017-02-17 09:30:00,43.71,43.78,43.67,43.75,241771.0,26.7234,26.7662,26.6989,26.7478,241771.0
2017-02-17 10:00:00,43.74,43.85,43.73,43.83,124429.0,26.7417,26.809,26.7356,26.7968,124429.0
2017-02-17 10:30:00,43.83,43.89,43.79,43.86,141890.0,26.7968,26.8334,26.7723,26.8151,141890.0
2017-02-17 11:00:00,43.86,43.9,43.73,43.77,156288.0,26.8151,26.8395,26.7356,26.7601,156288.0
2017-02-17 11:30:00,43.77,43.93,43.76,43.92,230594.0,26.7601,26.8579,26.754,26.8518,230594.0
2017-02-17 12:00:00,43.91,43.97,43.91,43.96,53279.0,26.8457,26.8823,26.8457,26.8762,53279.0
2017-02-17 12:30:00,43.96,43.98,43.93,43.96,71663.0,26.8762,26.8885,26.8579,26.8762,71663.0
2017-02-17 13:00:00,43.97,43.97,43.91,43.92,53107.0,26.8823,26.8823,26.8457,26.8518,53107.0
2017-02-17 13:30:00,43.92,43.95,43.91,43.92,55431.0,26.8518,26.8701,26.8457,26.8518,55431.0
2017-02-17 14:00:00,43.92,43.94,43.91,43.92,58532.0,26.8518,26.864,26.8457,26.8518,58532.0
2017-02-17 14:30:00,43.92,43.98,43.91,43.91,70121.0,26.8518,26.8885,26.8457,26.8457,70121.0
2017-02-17 15:00:00,43.91,43.94,43.9,43.91,52535.0,26.8457,26.864,26.8395,26.8457,52535.0
2017-02-17 15:30:00,43.91,43.93,43.88,43.91,188859.0,26.8457,26.8579,26.8273,26.8457,188859.0
2017-02-21 09:30:00,41.33,41.67,41.31,41.45,1454086.0,25.2683,25.4762,25.2561,25.3417,1454086.0
2017-02-21 10:00:00,41.45,41.65,41.42,41.63,740143.0,25.3417,25.4639,25.3233,25.4517,740143.0
2017-02-21 10:30:00,41.62,41.66,41.53,41.53,414923.0,25.4456,25.4701,25.3906,25.3906,414923.0
2017-02-21 11:00:00,41.53,41.54,41.38,41.51,554423.0,25.3906,25.3967,25.2989,25.3784,554423.0
2017-02-21 11:30:00,41.5,41.53,41.42,41.46,375748.0,25.3722,25.3906,25.3233,25.3478,375748.0
2017-02-21 12:00:00,41.46,41.48,41.43,41.45,253793.0,25.3478,25.36,25.3294,25.3417,253793.0
2017-02-21 12:30:00,41.44,41.46,41.36,41.4,365393.0,25.3356,25.3478,25.2866,25.3111,365393.0
2017-02-21 13:00:00,41.4,41.49,41.33,41.4,281773.0,25.3111,25.3661,25.2683,25.3111,281773.0
2017-02-21 13:30:00,41.4,41.4,41.32,41.35,203071.0,25.3111,25.3111,25.2622,25.2805,203071.0
2017-02-21 14:00:00,41.34,41.4,41.32,41.4,142288.0,25.2744,25.3111,25.2622,25.3111,142288.0
2017-02-21 14:30:00,41.4,41.45,41.35,41.44,227104.0,25.3111,25.3417,25.2805,25.3356,227104.0
2017-02-21 15:00:00,41.43,41.54,41.4,41.52,400022.0,25.3294,25.3967,25.3111,25.3845,400022.0
2017-02-21 15:30:00,41.52,41.58,41.49,41.57,851072.0,25.3845,25.4211,25.3661,25.415,851072.0
2017-02-22 09:30:00,40.85,41.0,40.85,40.95,501697.0,25.6116,25.7057,25.6116,25.6743,501697.0
2017-02-22 10:00:00,40.95,41.1,40.93,41.08,252012.0,25.6743,25.7684,25.6618,25.7558,252012.0
2017-02-22 10:30:00,41.08,41.35,41.06,41.27,376260.0,25.7558,25.9251,25.7433,25.875,376260.0
2017-02-22 11:00:00,41.27,41.29,41.19,41.23,407585.0,25.875,25.8875,25.8248,25.8499,407585.0
2017-02-22 11:30:00,41.23,41.25,41.21,41.22,80358.0,25.8499,25.8624,25.8374,25.8436,80358.0
2017-02-22 12:00:00,41.22,41.31,41.2,41.26,125151.0,25.8436,25.9,25.8311,25.8687,125151.0
2017-02-22 12:30:00,41.26,41.28,41.18,41.2,174943.0,25.8687,25.8812,25.8185,25.8311,174943.0
2017-02-22 13:00:00,41.2,41.22,41.13,41.14,226145.0,25.8311,25.8436,25.7872,25.7935,226145.0
2017-02-22 13:30:00,41.15,41.2,41.13,41.2,79430.0,25.7997,25.8311,25.7872,25.8311,79430.0
2017-02-22 14:00:00,41.2,41.25,41.16,41.22,302010.0,25.8311,25.8624,25.806,25.8436,302010.0
2017-02-22 14:30:00,41.23,41.24,41.19,41.22,150717.0,25.8499,25.8562,25.8248,25.8436,150717.0
2017-02-22 15:00:00,41.22,41.23,41.21,41.23,146479.0,25.8436,25.8499,25.8374,25.8499,146479.0
2017-02-22 15:30:00,41.22,41.23,41.18,41.19,621425.0,25.8436,25.8499,25.8185,25.8248,621425.0
2017-02-23 09:30:00,41.23,41.28,41.12,41.14,367945.0,25.8499,25.8812,25.7809,25.7935,367945.0
2017-02-23 10:00:00,41.15,41.16,40.97,41.02,212955.0,25.7997,25.806,25.6869,25.7182,212955.0
2017-02-23 10:30:00,41.02,41.08,40.95,40.95,169983.0,25.7182,25.7558,25.6743,25.6743,169983.0
2017-02-23 11:00:00,40.96,41.0,40.87,40.89,223037.0,25.6806,25.7057,25.6242,25.6367,223037.0
2017-02-23 11:30:00,40.89,40.94,40.88,40.88,130617.0,25.6367,25.6681,25.6305,25.6305,130617.0
2017-02-23 12:00:00,40.88,40.92,40.88,40.89,131244.0,25.6305,25.6555,25.6305,25.6367,131244.0
2017-02-23 12:30:00,40.9,40.93,40.89,40.92,117111.0,25.643,25.6618,25.6367,25.6555,117111.0
2017-02-23 13:00:00,40.92,40.97,40.89,40.95,121890.0,25.6555,25.6869,25.6367,25.6743,121890.0
2017-02-23 13:30:00,40.95,41.0,40.92,40.99,120736.0,25.6743,25.7057,25.6555,25.6994,120736.0
2017-02-23 14:00:00,40.99,41.0,40.92,40.94,106719.0,25.6994,25.7057,25.6555,25.6681,106719.0
2017-02-23 14:30:00,40.93,40.97,40.91,40.97,66667.0,25.6618,25.6869,25.6493,25.6869,66667.0
2017-02-23 15:00:00,40.96,41.02,40.94,41.0,161919.0,25.6806,25.7182,25.6681,25.7057,161919.0
2017-02-23 15:30:00,41.0,41.02,40.96,41.02,322910.0,25.7057,25.7182,25.6806,25.7182,322910.0
2017-02-24 09:30:00,40.58,40.73,40.53,40.72,279287.0,25.4424,25.5364,25.411,25.5301,279287.0
2017-02-24 10:00:00,40.72,40.75,40.55,40.58,224332.0,25.5301,25.5489,25.4236,25.4424,224332.0
2017-02-24 10:30:00,40.57,40.68,40.53,40.65,223281.0,25.4361,25.5051,25.411,25.4863,223281.0
2017-02-24 11:00:00,40.65,40.72,40.58,40.67,199877.0,25.4863,25.5301,25.4424,25.4988,199877.0
2017-02-24 11:30:00,40.66,40.66,40.57,40.57,115525.0,25.4925,25.4925,25.4361,25.4361,115525.0
2017-02-24 12:00:00,40.58,40.62,40.57,40.59,82756.0,25.4424,25.4674,25.4361,25.4486,82756.0
2017-02-24 12:30:00,40.59,40.59,40.53,40.54,68334.0,25.4486,25.4486,25.411,25.4173,68334.0
2017-02-24 13:00:00,40.54,40.55,40.51,40.52,68823.0,25.4173,25.4236,25.3985,25.4047,68823.0
2017-02-24 13:30:00,40.52,40.58,40.52,40.58,100400.0,25.4047,25.4424,25.4047,25.4424,100400.0
2017-02-24 14:00:00,40.58,40.58,40.51,40.53,115273.0,25.4424,25.4424,25.3985,25.411,115273.0
2017-02-24 14:30:00,40.52,40.55,40.52,40.54,144332.0,25.4047,25.4236,25.4047,25.4173,144332.0
2017-02-24 15:00:00,40.54,40.59,40.53,40.59,106995.0,25.4173,25.4486,25.411,25.4486,106995.0
2017-02-24 15:30:00,40.59,40.67,40.58,40.66,291237.0,25.4486,25.4988,25.4424,25.4925,291237.0
2017-02-27 09:30:00,40.29,40.38,40.25,40.35,326599.0,25.2605,25.317,25.2355,25.2982,326599.0
2017-02-27 10:00:00,40.36,40.42,40.31,40.4,178372.0,25.3044,25.342,25.2731,25.3295,178372.0
2017-02-27 10:30:00,40.4,40.45,40.36,40.45,189037.0,25.3295,25.3609,25.3044,25.3609,189037.0
2017-02-27 11:00:00,40.44,40.47,40.33,40.36,174342.0,25.3546,25.3734,25.2856,25.3044,174342.0
2017-02-27 11:30:00,40.36,40.36,40.23,40.32,223406.0,25.3044,25.3044,25.2229,25.2794,223406.0
2017-02-27 12:00:00,40.31,40.37,40.29,40.37,82789.0,25.2731,25.3107,25.2605,25.3107,82789.0
2017-02-27 12:30:00,40.36,40.39,40.32,40.36,79480.0,25.3044,25.3232,25.2794,25.3044,79480.0
2017-02-27 13:00:00,40.36,40.4,40.34,40.39,64864.0,25.3044,25.3295,25.2919,25.3232,64864.0
2017-02-27 13:30:00,40.39,40.39,40.33,40.35,70565.0,25.3232,25.3232,25.2856,25.2982,70565.0
2017-02-27 14:00:00,40.35,40.37,40.33,40.36,43309.0,25.2982,25.3107,25.2856,25.3044,43309.0
2017-02-27 14:30:00,40.35,40.37,40.33,40.34,55577.0,25.2982,25.3107,25.2856,25.2919,55577.0
2017-02-27 15:00:00,40.34,40.36,40.32,40.34,64445.0,25.2919,25.3044,25.2794,25.2919,64445.0
2017-02-27 15:30:00,40.35,40.38,40.34,40.35,294601.0,25.2982,25.317,25.2919,25.2982,294601.0
2017-02-28 09:30:00,40.18,40.22,40.15,40.18,312728.0,25.1916,25.2167,25.1728,25.1916,312728.0
2017-02-28 10:00:00,40.18,40.27,40.18,40.26,148106.0,25.1916,25.248,25.1916,25.2417,148106.0
2017-02-28 10:30:00,40.26,40.28,40.15,40.27,247180.0,25.2417,25.2543,25.1728,25.248,247180.0
2017-02-28 11:00:00,40.28,40.34,40.26,40.3,173819.0,25.2543,25.2919,25.2417,25.2668,173819.0
2017-02-28 11:30:00,40.3,40.3,40.17,40.19,135681.0,25.2668,25.2668,25.1853,25.1978,135681.0
2017-02-28 12:00:00,40.19,40.21,40.15,40.17,122603.0,25.1978,25.2104,25.1728,25.1853,122603.0
2017-02-28 12:30:00,40.17,40.23,40.17,40.23,49744.0,25.1853,25.2229,25.1853,25.2229,49744.0
2017-02-28 13:00:00,40.23,40.28,40.22,40.26,37525.0,25.2229,25.2543,25.2167,25.2417,37525.0
2017-02-28 13:30:00,40.26,40.29,40.25,40.27,70357.0,25.2417,25.2605,25.2355,25.248,70357.0
2017-02-28 14:00:00,40.28,40.28,40.22,40.24,55065.0,25.2543,25.2543,25.2167,25.2292,55065.0
2017-02-28 14:30:00,40.23,40.28,40.22,40.28,37289.0,25.2229,25.2543,25.2167,25.2543,37289.0
2017-02-28 15:00:00,40.28,40.29,40.25,40.27,60860.0,25.2543,25.2605,25.2355,25.248,60860.0
2017-02-28 15:30:00,40.28,40.32,40.24,40.3,287976.0,25.2543,25.2794,25.2292,25.2668,287976.0
2017-03-01 09:30:00,40.69,40.9,40.69,40.89,471291.0,25.5113,25.643,25.5113,25.6367,471291.0
2017-03-01 10:00:00,40.89,41.0,40.85,40.99,338616.0,25.6367,25.7057,25.6116,25.6994,338616.0
2017-03-01 10:30:00,41.0,41.0,40.91,40.92,147145.0,25.7057,25.7057,25.6493,25.6555,147145.0
2017-03-01 11:00:00,40.91,40.96,40.83,40.84,297713.0,25.6493,25.6806,25.5991,25.6054,297713.0
2017-03-01 11:30:00,40.84,40.94,40.82,40.89,304167.0,25.6054,25.6681,25.5928,25.6367,304167.0
2017-03-01 12:00:00,40.9,40.98,40.9,40.94,107870.0,25.643,25.6931,25.643,25.6681,107870.0
2017-03-01 12:30:00,40.94,40.94,40.88,40.89,44462.0,25.6681,25.6681,25.6305,25.6367,44462.0
2017-03-01 13:00:00,40.89,40.94,40.88,40.91,60506.0,25.6367,25.6681,25.6305,25.6493,60506.0
2017-03-01 13:30:00,40.91,40.94,40.9,40.93,40486.0,25.6493,25.6681,25.643,25.6618,40486.0
2017-03-01 14:00:00,40.93,40.99,40.89,40.95,130867.0,25.6618,25.6994,25.6367,25.6743,130867.0
2017-03-01 14:30:00,40.95,40.98,40.94,40.96,87587.0,25.6743,25.6931,25.6681,25.6806,87587.0
2017-03-01 15:00:00,40.97,40.97,40.93,40.93,78158.0,25.6869,25.6869,25.6618,25.6618,78158.0
2017-03-01 15:30:00,40.93,40.94,40.82,40.84,371843.0,25.6618,25.6681,25.5928,25.6054,371843.0
2017-03-02 09:30:00,40.84,40.92,40.81,40.88,379202.0,25.6054,25.6555,25.5866,25.6305,379202.0
2017-03-02 10:00:00,40.89,40.93,40.86,40.93,138045.0,25.6367,25.6618,25.6179,25.6618,138045.0
2017-03-02 10:30:00,40.92,40.93,40.85,40.87,143365.0,25.6555,25.6618,25.6116,25.6242,143365.0
2017-03-02 11:00:00,40.86,40.87,40.78,40.83,118635.0,25.6179,25.6242,25.5678,25.5991,118635.0
2017-03-02 11:30:00,40.82,40.83,40.76,40.81,111396.0,25.5928,25.5991,25.5552,25.5866,111396.0
2017-03-02 12:00:00,40.81,40.85,40.8,40.85,67293.0,25.5866,25.6116,25.5803,25.6116,67293.0
2017-03-02 12:30:00,40.85,40.88,40.84,40.88,44746.0,25.6116,25.6305,25.6054,25.6305,44746.0
2017-03-02 13:00:00,40.88,40.9,40.85,40.88,79515.0,25.6305,25.643,25.6116,25.6305,79515.0
2017-03-02 13:30:00,40.89,40.89,40.83,40.86,81450.0,25.6367,25.6367,25.5991,25.6179,81450.0
2017-03-02 14:00:00,40.86,40.87,40.78,40.85,97090.0,25.6179,25.6242,25.5678,25.6116,97090.0
2017-03-02 14:30:00,40.85,40.86,40.83,40.84,72620.0,25.6116,25.6179,25.5991,25.6054,72620.0
2017-03-02 15:00:00,40.83,40.84,40.76,40.8,103429.0,25.5991,25.6054,25.5552,25.5803,103429.0
2017-03-02 15:30:00,40.8,40.81,40.73,40.77,298375.0,25.5803,25.5866,25.5364,25.5615,298375.0
2017-03-03 09:30:00,40.94,41.0,40.93,40.95,183094.0,25.6681,25.7057,25.6618,25.6743,183094.0
2017-03-03 10:00:00,40.96,41.0,40.92,40.93,122106.0,25.6806,25.7057,25.6555,25.6618,122106.0
2017-03-03 10:30:00,40.93,41.06,40.9,41.0,88216.0,25.6618,25.7433,25.643,25.7057,88216.0
2017-03-03 11:00:00,41.0,41.01,40.88,40.9,96414.0,25.7057,25.712,25.6305,25.643,96414.0
2017-03-03 11:30:00,40.89,40.96,40.86,40.95,199064.0,25.6367,25.6806,25.6179,25.6743,199064.0
2017-03-03 12:00:00,40.94,40.97,40.94,40.96,31081.0,25.6681,25.6869,25.6681,25.6806,31081.0
2017-03-03 12:30:00,40.97,41.01,40.97,40.99,36063.0,25.6869,25.712,25.6869,25.6994,36063.0
2017-03-03 13:00:00,40.98,41.03,40.95,41.02,258171.0,25.6931,25.7245,25.6743,25.7182,258171.0
2017-03-03 13:30:00,41.02,41.08,41.0,41.05,82133.0,25.7182,25.7558,25.7057,25.737,82133.0
2017-03-03 14:00:00,41.05,41.09,41.01,41.05,90617.0,25.737,25.7621,25.712,25.737,90617.0
2017-03-03 14:30:00,41.05,41.08,41.05,41.07,41725.0,25.737,25.7558,25.737,25.7496,41725.0
2017-03-03 15:00:00,41.06,41.07,41.02,41.05,44018.0,25.7433,25.7496,25.7182,25.737,44018.0
2017-03-03 15:30:00,41.04,41.07,41.0,41.02,236969.0,25.7308,25.7496,25.7057,25.7182,236969.0
2017-03-06 09:30:00,40.85,40.88,40.74,40.82,327454.0,25.6116,25.6305,25.5427,25.5928,327454.0
2017-03-06 10:00:00,40.82,40.84,40.72,40.73,167164.0,25.5928,25.6054,25.5301,25.5364,167164.0
2017-03-06 10:30:00,40.72,40.74,40.62,40.68,155471.0,25.5301,25.5427,25.4674,25.5051,155471.0
2017-03-06 11:00:00,40.68,40.72,40.64,40.64,123627.0,25.5051,25.5301,25.48,25.48,123627.0
2017-03-06 11:30:00,40.64,40.73,40.64,40.71,118768.0,25.48,25.5364,25.48,25.5239,118768.0
2017-03-06 12:00:00,40.71,40.73,40.68,40.71,36929.0,25.5239,25.5364,25.5051,25.5239,36929.0
2017-03-06 12:30:00,40.7,40.72,40.66,40.71,83323.0,25.5176,25.5301,25.4925,25.5239,83323.0
2017-03-06 13:00:00,40.71,40.76,40.68,40.75,82780.0,25.5239,25.5552,25.5051,25.5489,82780.0
2017-03-06 13:30:00,40.76,40.78,40.71,40.73,58215.0,25.5552,25.5678,25.5239,25.5364,58215.0
2017-03-06 14:00:00,40.73,40.77,40.71,40.72,74883.0,25.5364,25.5615,25.5239,25.5301,74883.0
2017-03-06 14:30:00,40.72,40.76,40.71,40.75,31305.0,25.5301,25.5552,25.5239,25.5489,31305.0
2017-03-06 15:00:00,40.76,40.78,40.75,40.77,32317.0,25.5552,25.5678,25.5489,25.5615,32317.0
2017-03-06 15:30:00,40.77,40.79,40.74,40.77,164482.0,25.5615,25.574,25.5427,25.5615,164482.0
2017-03-07 09:30:00,40.57,40.6,40.49,40.54,244868.0,25.4361,25.4549,25.3859,25.4173,244868.0
2017-03-07 10:00:00,40.54,40.62,40.53,40.61,71025.0,25.4173,25.4674,25.411,25.4612,71025.0
2017-03-07 10:30:00,40.61,40.65,40.55,40.57,94644.0,25.4612,25.4863,25.4236,25.4361,94644.0
2017-03-07 11:00:00,40.57,40.61,40.56,40.56,128905.0,25.4361,25.4612,25.4298,25.4298,128905.0
2017-03-07 11:30:00,40.56,40.64,40.54,40.59,110562.0,25.4298,25.48,25.4173,25.4486,110562.0
2017-03-07 12:00:00,40.6,40.62,40.58,40.61,48405.0,25.4549,25.4674,25.4424,25.4612,48405.0
2017-03-07 12:30:00,40.61,40.64,40.59,40.61,40334.0,25.4612,25.48,25.4486,25.4612,40334.0
2017-03-07 13:00:00,40.62,40.64,40.58,40.59,99225.0,25.4674,25.48,25.4424,25.4486,99225.0
2017-03-07 13:30:00,40.59,40.6,40.57,40.58,43770.0,25.4486,25.4549,25.4361,25.4424,43770.0
2017-03-07 14:00:00,40.58,40.59,40.56,40.58,33624.0,25.4424,25.4486,25.4298,25.4424,33624.0
2017-03-07 14:30:00,40.58,40.61,40.56,40.61,44643.0,25.4424,25.4612,25.4298,25.4612,44643.0
2017-03-07 15:00:00,40.61,40.62,40.58,40.59,47874.0,25.4612,25.4674,25.4424,25.4486,47874.0
2017-03-07 15:30:00,40.58,40.59,40.54,40.58,127316.0,25.4424,25.4486,25.4173,25.4424,127316.0
2017-03-08 09:30:00,40.79,40.87,40.77,40.85,183275.0,25.574,25.6242,25.5615,25.6116,183275.0
2017-03-08 10:00:00,40.86,40.87,40.75,40.77,152692.0,25.6179,25.6242,25.5489,25.5615,152692.0
2017-03-08 10:30:00,40.77,40.82,40.71,40.76,74245.0,25.5615,25.5928,25.5239,25.5552,74245.0
2017-03-08 11:00:00,40.75,40.77,40.63,40.69,134018.0,25.5489,25.5615,25.4737,25.5113,134018.0
2017-03-08 11:30:00,40.69,40.69,40.58,40.59,67813.0,25.5113,25.5113,25.4424,25.4486,67813.0
2017-03-08 12:00:00,40.59,40.66,40.58,40.66,44788.0,25.4486,25.4925,25.4424,25.4925,44788.0
2017-03-08 12:30:00,40.66,40.68,40.6,40.61,47454.0,25.4925,25.5051,25.4549,25.4612,47454.0
2017-03-08 13:00:00,40.61,40.64,40.57,40.62,87844.0,25.4612,25.48,25.4361,25.4674,87844.0
2017-03-08 13:30:00,40.62,40.66,40.58,40.63,64919.0,25.4674,25.4925,25.4424,25.4737,64919.0
2017-03-08 14:00:00,40.62,40.63,40.53,40.55,65306.0,25.4674,25.4737,25.411,25.4236,65306.0
2017-03-08 14:30:00,40.55,40.61,40.53,40.59,65494.0,25.4236,25.4612,25.411,25.4486,65494.0
2017-03-08 15:00:00,40.59,40.61,40.57,40.57,38580.0,25.4486,25.4612,25.4361,25.4361,38580.0
2017-03-08 15:30:00,40.58,40.59,40.51,40.52,287556.0,25.4424,25.4486,25.3985,25.4047,287556.0
2017-03-09 09:30:00,40.7,40.7,40.61,40.65,154965.0,25.5176,25.5176,25.4612,25.4863,154965.0
2017-03-09 10:00:00,40.64,40.67,40.57,40.58,141456.0,25.48,25.4988,25.4361,25.4424,141456.0
2017-03-09 10:30:00,40.58,40.58,40.51,40.56,141593.0,25.4424,25.4424,25.3985,25.4298,141593.0
2017-03-09 11:00:00,40.56,40.62,40.56,40.61,277173.0,25.4298,25.4674,25.4298,25.4612,277173.0
2017-03-09 11:30:00,40.6,40.65,40.58,40.62,58577.0,25.4549,25.4863,25.4424,25.4674,58577.0
2017-03-09 12:00:00,40.62,40.65,40.6,40.63,46897.0,25.4674,25.4863,25.4549,25.4737,46897.0
2017-03-09 12:30:00,40.63,40.64,40.59,40.61,48452.0,25.4737,25.48,25.4486,25.4612,48452.0
2017-03-09 13:00:00,40.62,40.65,40.61,40.62,31977.0,25.4674,25.4863,25.4612,25.4674,31977.0
2017-03-09 13:30:00,40.62,40.62,40.56,40.61,71495.0,25.4674,25.4674,25.4298,25.4612,71495.0
2017-03-09 14:00:00,40.61,40.62,40.51,40.56,69688.0,25.4612,25.4674,25.3985,25.4298,69688.0
2017-03-09 14:30:00,40.56,40.56,40.52,40.56,63590.0,25.4298,25.4298,25.4047,25.4298,63590.0
2017-03-09 15:00:00,40.55,40.58,40.54,40.58,81817.0,25.4236,25.4424,25.4173,25.4424,81817.0
2017-03-09 15:30:00,40.58,40.62,40.56,40.58,153802.0,25.4424,25.4674,25.4298,25.4424,153802.0
2017-03-10 09:30:00,40.49,40.54,40.44,40.52,200017.0,25.3859,25.4173,25.3546,25.4047,200017.0
2017-03-10 10:00:00,40.52,40.57,40.46,40.48,158426.0,25.4047,25.4361,25.3671,25.3797,158426.0
2017-03-10 10:30:00,40.47,40.57,40.44,40.5,123001.0,25.3734,25.4361,25.3546,25.3922,123001.0
2017-03-10 11:00:00,40.5,40.56,40.47,40.52,158582.0,25.3922,25.4298,25.3734,25.4047,158582.0
2017-03-10 11:30:00,40.52,40.56,40.47,40.52,104177.0,25.4047,25.4298,25.3734,25.4047,104177.0
2017-03-10 12:00:00,40.53,40.56,40.5,40.55,51532.0,25.411,25.4298,25.3922,25.4236,51532.0
2017-03-10 12:30:00,40.55,40.57,40.45,40.48,67035.0,25.4236,25.4361,25.3609,25.3797,67035.0
2017-03-10 13:00:00,40.48,40.49,40.42,40.44,109964.0,25.3797,25.3859,25.342,25.3546,109964.0
2017-03-10 13:30:00,40.44,40.46,40.36,40.45,97572.0,25.3546,25.3671,25.3044,25.3609,97572.0
2017-03-10 14:00:00,40.45,40.5,40.42,40.5,86762.0,25.3609,25.3922,25.342,25.3922,86762.0
2017-03-10 14:30:00,40.5,40.55,40.48,40.52,48750.0,25.3922,25.4236,25.3797,25.4047,48750.0
2017-03-10 15:00:00,40.53,40.56,40.53,40.55,69092.0,25.411,25.4298,25.411,25.4236,69092.0
2017-03-10 15:30:00,40.55,40.59,40.52,40.58,169770.0,25.4236,25.4486,25.4047,25.4424,169770.0
2017-03-13 09:30:00,41.05,41.1,41.01,41.09,384517.0,25.737,25.7684,25.712,25.7621,384517.0
2017-03-13 10:00:00,41.09,41.13,41.06,41.1,175594.0,25.7621,25.7872,25.7433,25.7684,175594.0
2017-03-13 10:30:00,41.1,41.14,41.06,41.12,122442.0,25.7684,25.7935,25.7433,25.7809,122442.0
2017-03-13 11:00:00,41.12,41.18,41.1,41.18,153149.0,25.7809,25.8185,25.7684,25.8185,153149.0
2017-03-13 11:30:00,41.18,41.27,41.16,41.19,168908.0,25.8185,25.875,25.806,25.8248,168908.0
2017-03-13 12:00:00,41.18,41.24,41.11,41.11,157753.0,25.8185,25.8562,25.7747,25.7747,157753.0
2017-03-13 12:30:00,41.11,41.13,41.04,41.09,153397.0,25.7747,25.7872,25.7308,25.7621,153397.0
2017-03-13 13:00:00,41.09,41.16,41.08,41.15,82674.0,25.7621,25.806,25.7558,25.7997,82674.0
2017-03-13 13:30:00,41.16,41.17,41.13,41.15,69428.0,25.806,25.8123,25.7872,25.7997,69428.0
2017-03-13 14:00:00,41.15,41.17,41.14,41.16,30745.0,25.7997,25.8123,25.7935,25.806,30745.0
2017-03-13 14:30:00,41.16,41.18,41.15,41.18,64405.0,25.806,25.8185,25.7997,25.8185,64405.0
2017-03-13 15:00:00,41.17,41.18,41.14,41.14,64445.0,25.8123,25.8185,25.7935,25.7935,64445.0
2017-03-13 15:30:00,41.14,41.16,41.14,41.16,201765.0,25.7935,25.806,25.7935,25.806,201765.0
2017-03-14 09:30:00,40.68,40.76,40.61,40.63,260429.0,25.5051,25.5552,25.4612,25.4737,260429.0
2017-03-14 10:00:00,40.63,40.69,40.59,40.66,114061.0,25.4737,25.5113,25.4486,25.4925,114061.0
2017-03-14 10:30:00,40.65,40.72,40.6,40.72,108986.0,25.4863,25.5301,25.4549,25.5301,108986.0
2017-03-14 11:00:00,40.72,40.76,40.66,40.72,80340.0,25.5301,25.5552,25.4925,25.5301,80340.0
2017-03-14 11:30:00,40.73,40.8,40.71,40.79,82701.0,25.5364,25.5803,25.5239,25.574,82701.0
2017-03-14 12:00:00,40.79,40.8,40.72,40.77,168239.0,25.574,25.5803,25.5301,25.5615,168239.0
2017-03-14 12:30:00,40.78,40.79,40.71,40.71,45577.0,25.5678,25.574,25.5239,25.5239,45577.0
2017-03-14 13:00:00,40.72,40.76,40.7,40.76,45939.0,25.5301,25.5552,25.5176,25.5552,45939.0
2017-03-14 13:30:00,40.75,40.76,40.7,40.74,105198.0,25.5489,25.5552,25.5176,25.5427,105198.0
2017-03-14 14:00:00,40.74,40.75,40.7,40.72,56804.0,25.5427,25.5489,25.5176,25.5301,56804.0
2017-03-14 14:30:00,40.72,40.74,40.68,40.72,73850.0,25.5301,25.5427,25.5051,25.5301,73850.0
2017-03-14 15:00:00,40.72,40.76,40.71,40.76,53509.0,25.5301,25.5552,25.5239,25.5552,53509.0
2017-03-14 15:30:00,40.76,40.77,40.73,40.75,147373.0,25.5552,25.5615,25.5364,25.5489,147373.0
2017-03-15 09:30:00,40.86,40.93,40.85,40.93,110437.0,25.6179,25.6618,25.6116,25.6618,110437.0
2017-03-15 10:00:00,40.91,40.98,40.9,40.98,53532.0,25.6493,25.6931,25.643,25.6931,53532.0
2017-03-15 10:30:00,40.98,41.01,40.95,40.98,74581.0,25.6931,25.712,25.6743,25.6931,74581.0
2017-03-15 11:00:00,40.97,41.03,40.97,40.98,46702.0,25.6869,25.7245,25.6869,25.6931,46702.0
2017-03-15 11:30:00,40.98,41.01,40.92,40.96,66569.0,25.6931,25.712,25.6555,25.6806,66569.0
2017-03-15 12:00:00,40.97,41.0,40.91,40.91,128924.0,25.6869,25.7057,25.6493,25.6493,128924.0
2017-03-15 12:30:00,40.92,40.98,40.9,40.98,73895.0,25.6555,25.6931,25.643,25.6931,73895.0
2017-03-15 13:00:00,40.98,40.99,40.91,40.92,48344.0,25.6931,25.6994,25.6493,25.6555,48344.0
2017-03-15 13:30:00,40.92,40.94,40.85,40.9,64086.0,25.6555,25.6681,25.6116,25.643,64086.0
2017-03-15 14:00:00,40.89,41.11,40.86,41.04,277841.0,25.6367,25.7747,25.6179,25.7308,277841.0
2017-03-15 14:30:00,41.03,41.12,41.0,41.04,141404.0,25.7245,25.7809,25.7057,25.7308,141404.0
2017-03-15 15:00:00,41.04,41.05,40.94,41.02,163170.0,25.7308,25.737,25.6681,25.7182,163170.0
2017-03-15 15:30:00,41.02,41.17,41.01,41.15,516236.0,25.7182,25.8123,25.712,25.7997,516236.0
2017-03-16 09:30:00,41.43,41.53,41.4,41.49,293955.0,25.9753,26.038,25.9565,26.0129,293955.0
2017-03-16 10:00:00,41.49,41.53,41.41,41.47,145939.0,26.0129,26.038,25.9627,26.0004,145939.0
2017-03-16 10:30:00,41.47,41.48,41.38,41.43,103219.0,26.0004,26.0066,25.9439,25.9753,103219.0
2017-03-16 11:00:00,41.42,41.43,41.27,41.27,265646.0,25.969,25.9753,25.875,25.875,265646.0
2017-03-16 11:30:00,41.27,41.36,41.24,41.35,115287.0,25.875,25.9314,25.8562,25.9251,115287.0
2017-03-16 12:00:00,41.34,41.4,41.28,41.39,75189.0,25.9189,25.9565,25.8812,25.9502,75189.0
2017-03-16 12:30:00,41.39,41.47,41.31,41.42,260149.0,25.9502,26.0004,25.9,25.969,260149.0
2017-03-16 13:00:00,41.43,41.44,41.38,41.38,49816.0,25.9753,25.9816,25.9439,25.9439,49816.0
2017-03-16 13:30:00,41.39,41.44,41.37,41.4,62363.0,25.9502,25.9816,25.9377,25.9565,62363.0
2017-03-16 14:00:00,41.4,41.43,41.39,41.42,39340.0,25.9565,25.9753,25.9502,25.969,39340.0
2017-03-16 14:30:00,41.41,41.44,41.37,41.38,39168.0,25.9627,25.9816,25.9377,25.9439,39168.0
2017-03-16 15:00:00,41.37,41.42,41.36,41.4,56428.0,25.9377,25.969,25.9314,25.9565,56428.0
2017-03-16 15:30:00,41.4,41.41,41.37,41.41,182244.0,25.9565,25.9627,25.9377,25.9627,182244.0
2017-03-17 09:30:00,41.12,41.2,41.11,41.14,197722.0,25.7809,25.8311,25.7747,25.7935,197722.0
2017-03-17 10:00:00,41.14,41.16,41.06,41.1,141457.0,25.7935,25.806,25.7433,25.7684,141457.0
2017-03-17 10:30:00,41.11,41.11,40.89,40.89,209510.0,25.7747,25.7747,25.6367,25.6367,209510.0
2017-03-17 11:00:00,40.88,40.95,40.84,40.87,162893.0,25.6305,25.6743,25.6054,25.6242,162893.0
2017-03-17 11:30:00,40.86,40.9,40.82,40.85,137872.0,25.6179,25.643,25.5928,25.6116,137872.0
2017-03-17 12:00:00,40.85,40.9,40.83,40.83,74339.0,25.6116,25.643,25.5991,25.5991,74339.0
2017-03-17 12:30:00,40.84,40.86,40.78,40.84,160419.0,25.6054,25.6179,25.5678,25.6054,160419.0
2017-03-17 13:00:00,40.84,40.91,40.83,40.9,53229.0,25.6054,25.6493,25.5991,25.643,53229.0
2017-03-17 13:30:00,40.9,40.96,40.9,40.96,78010.0,25.643,25.6806,25.643,25.6806,78010.0
2017-03-17 14:00:00,40.96,40.97,40.92,40.92,68361.0,25.6806,25.6869,25.6555,25.6555,68361.0
2017-03-17 14:30:00,40.92,40.95,40.91,40.93,53702.0,25.6555,25.6743,25.6493,25.6618,53702.0
2017-03-17 15:00:00,40.94,40.96,40.92,40.92,126513.0,25.6681,25.6806,25.6555,25.6555,126513.0
2017-03-17 15:30:00,40.92,40.95,40.9,40.9,282586.0,25.6555,25.6743,25.643,25.643,282586.0
2017-03-20 09:30:00,40.85,40.85,40.78,40.8,127524.0,25.6116,25.6116,25.5678,25.5803,127524.0
2017-03-20 10:00:00,40.8,40.85,40.78,40.84,89284.0,25.5803,25.6116,25.5678,25.6054,89284.0
2017-03-20 10:30:00,40.83,40.84,40.78,40.8,125486.0,25.5991,25.6054,25.5678,25.5803,125486.0
2017-03-20 11:00:00,40.8,40.83,40.74,40.74,78404.0,25.5803,25.5991,25.5427,25.5427,78404.0
2017-03-20 11:30:00,40.74,40.79,40.73,40.75,108027.0,25.5427,25.574,25.5364,25.5489,108027.0
2017-03-20 12:00:00,40.75,40.76,40.66,40.71,124325.0,25.5489,25.5552,25.4925,25.5239,124325.0
2017-03-20 12:30:00,40.71,40.77,40.7,40.73,62654.0,25.5239,25.5615,25.5176,25.5364,62654.0
2017-03-20 13:00:00,40.73,40.73,40.7,40.72,33868.0,25.5364,25.5364,25.5176,25.5301,33868.0
2017-03-20 13:30:00,40.71,40.74,40.65,40.68,75610.0,25.5239,25.5427,25.4863,25.5051,75610.0
2017-03-20 14:00:00,40.69,40.74,40.68,40.73,24804.0,25.5113,25.5427,25.5051,25.5364,24804.0
2017-03-20 14:30:00,40.73,40.73,40.67,40.7,28449.0,25.5364,25.5364,25.4988,25.5176,28449.0
2017-03-20 15:00:00,40.7,40.75,40.69,40.74,56997.0,25.5176,25.5489,25.5113,25.5427,56997.0
2017-03-20 15:30:00,40.73,40.76,40.66,40.67,182115.0,25.5364,25.5552,25.4925,25.4988,182115.0
2017-03-21 09:30:00,41.16,41.21,41.07,41.08,266852.0,25.806,25.8374,25.7496,25.7558,266852.0
2017-03-21 10:00:00,41.07,41.12,41.03,41.03,200081.0,25.7496,25.7809,25.7245,25.7245,200081.0
2017-03-21 10:30:00,41.04,41.04,40.84,40.86,109547.0,25.7308,25.7308,25.6054,25.6179,109547.0
2017-03-21 11:00:00,40.87,40.89,40.69,40.78,441385.0,25.6242,25.6367,25.5113,25.5678,441385.0
2017-03-21 11:30:00,40.78,40.84,40.72,40.83,381734.0,25.5678,25.6054,25.5301,25.5991,381734.0
2017-03-21 12:00:00,40.82,40.9,40.8,40.84,151553.0,25.5928,25.643,25.5803,25.6054,151553.0
2017-03-21 12:30:00,40.84,40.86,40.76,40.81,97469.0,25.6054,25.6179,25.5552,25.5866,97469.0
2017-03-21 13:00:00,40.8,40.81,40.69,40.75,85742.0,25.5803,25.5866,25.5113,25.5489,85742.0
2017-03-21 13:30:00,40.74,40.78,40.64,40.65,85620.0,25.5427,25.5678,25.48,25.4863,85620.0
2017-03-21 14:00:00,40.66,40.72,40.64,40.64,169471.0,25.4925,25.5301,25.48,25.48,169471.0
2017-03-21 14:30:00,40.65,40.69,40.59,40.66,145466.0,25.4863,25.5113,25.4486,25.4925,145466.0
2017-03-21 15:00:00,40.66,40.73,40.65,40.69,132839.0,25.4925,25.5364,25.4863,25.5113,132839.0
2017-03-21 15:30:00,40.69,40.7,40.61,40.64,290920.0,25.5113,25.5176,25.4612,25.48,290920.0
2017-03-22 09:30:00,40.3,40.4,40.27,40.3,320187.0,25.2668,25.3295,25.248,25.2668,320187.0
2017-03-22 10:00:00,40.3,40.42,40.28,40.39,90810.0,25.2668,25.342,25.2543,25.3232,90810.0
2017-03-22 10:30:00,40.38,40.5,40.32,40.44,279999.0,25.317,25.3922,25.2794,25.3546,279999.0
2017-03-22 11:00:00,40.44,40.53,40.37,40.48,207014.0,25.3546,25.411,25.3107,25.3797,207014.0
2017-03-22 11:30:00,40.48,40.58,40.45,40.57,113334.0,25.3797,25.4424,25.3609,25.4361,113334.0
2017-03-22 12:00:00,40.57,40.59,40.45,40.46,98984.0,25.4361,25.4486,25.3609,25.3671,98984.0
2017-03-22 12:30:00,40.45,40.47,40.35,40.4,297540.0,25.3609,25.3734,25.2982,25.3295,297540.0
2017-03-22 13:00:00,40.4,40.4,40.33,40.36,73136.0,25.3295,25.3295,25.2856,25.3044,73136.0
2017-03-22 13:30:00,40.36,40.42,40.34,40.4,86591.0,25.3044,25.342,25.2919,25.3295,86591.0
2017-03-22 14:00:00,40.4,40.49,40.4,40.45,77952.0,25.3295,25.3859,25.3295,25.3609,77952.0
2017-03-22 14:30:00,40.46,40.54,40.44,40.53,105811.0,25.3671,25.4173,25.3546,25.411,105811.0
2017-03-22 15:00:00,40.54,40.6,40.52,40.56,179681.0,25.4173,25.4549,25.4047,25.4298,179681.0
2017-03-22 15:30:00,40.55,40.58,40.51,40.51,265317.0,25.4236,25.4424,25.3985,25.3985,265317.0
2017-03-23 09:30:00,40.45,40.53,40.44,40.48,345160.0,25.3609,25.411,25.3546,25.3797,345160.0
2017-03-23 10:00:00,40.48,40.54,40.43,40.45,148545.0,25.3797,25.4173,25.3483,25.3609,148545.0
2017-03-23 10:30:00,40.46,40.57,40.45,40.51,165111.0,25.3671,25.4361,25.3609,25.3985,165111.0
2017-03-23 11:00:00,40.52,40.55,40.49,40.51,177622.0,25.4047,25.4236,25.3859,25.3985,177622.0
2017-03-23 11:30:00,40.5,40.53,40.43,40.52,74463.0,25.3922,25.411,25.3483,25.4047,74463.0
2017-03-23 12:00:00,40.52,40.62,40.5,40.59,119276.0,25.4047,25.4674,25.3922,25.4486,119276.0
2017-03-23 12:30:00,40.59,40.63,40.54,40.62,73107.0,25.4486,25.4737,25.4173,25.4674,73107.0
2017-03-23 13:00:00,40.61,40.61,40.48,40.48,49154.0,25.4612,25.4612,25.3797,25.3797,49154.0
2017-03-23 13:30:00,40.49,40.56,40.48,40.53,62521.0,25.3859,25.4298,25.3797,25.411,62521.0
2017-03-23 14:00:00,40.53,40.53,40.48,40.52,74984.0,25.411,25.411,25.3797,25.4047,74984.0
2017-03-23 14:30:00,40.52,40.6,40.51,40.58,46598.0,25.4047,25.4549,25.3985,25.4424,46598.0
2017-03-23 15:00:00,40.57,40.58,40.52,40.52,78476.0,25.4361,25.4424,25.4047,25.4047,78476.0
2017-03-23 15:30:00,40.52,40.59,40.47,40.54,271208.0,25.4047,25.4486,25.3734,25.4173,271208.0
2017-03-24 09:30:00,40.56,40.61,40.51,40.51,69757.0,25.4298,25.4612,25.3985,25.3985,69757.0
2017-03-24 10:00:00,40.53,40.58,40.51,40.57,89257.0,25.411,25.4424,25.3985,25.4361,89257.0
2017-03-24 10:30:00,40.57,40.59,40.51,40.58,115715.0,25.4361,25.4486,25.3985,25.4424,115715.0
2017-03-24 11:00:00,40.58,40.62,40.57,40.6,73859.0,25.4424,25.4674,25.4361,25.4549,73859.0
2017-03-24 11:30:00,40.6,40.67,40.6,40.64,69021.0,25.4549,25.4988,25.4549,25.48,69021.0
2017-03-24 12:00:00,40.63,40.64,40.53,40.6,129571.0,25.4737,25.48,25.411,25.4549,129571.0
2017-03-24 12:30:00,40.6,40.6,40.52,40.54,137083.0,25.4549,25.4549,25.4047,25.4173,137083.0
2017-03-24 13:00:00,40.55,40.57,40.51,40.54,52710.0,25.4236,25.4361,25.3985,25.4173,52710.0
2017-03-24 13:30:00,40.54,40.55,40.45,40.47,60307.0,25.4173,25.4236,25.3609,25.3734,60307.0
2017-03-24 14:00:00,40.48,40.5,40.46,40.47,31934.0,25.3797,25.3922,25.3671,25.3734,31934.0
2017-03-24 14:30:00,40.48,40.5,40.43,40.43,82951.0,25.3797,25.3922,25.3483,25.3483,82951.0
2017-03-24 15:00:00,40.43,40.46,40.35,40.46,130795.0,25.3483,25.3671,25.2982,25.3671,130795.0
2017-03-24 15:30:00,40.45,40.59,40.42,40.54,276490.0,25.3609,25.4486,25.342,25.4173,276490.0
2017-03-27 09:30:00,40.5,40.57,40.41,40.54,365599.0,25.3922,25.4361,25.3358,25.4173,365599.0
2017-03-27 10:00:00,40.53,40.6,40.51,40.57,190116.0,25.411,25.4549,25.3985,25.4361,190116.0
2017-03-27 10:30:00,40.57,40.64,40.56,40.58,120040.0,25.4361,25.48,25.4298,25.4424,120040.0
2017-03-27 11:00:00,40.59,40.71,40.58,40.7,153207.0,25.4486,25.5239,25.4424,25.5176,153207.0
2017-03-27 11:30:00,40.71,40.76,40.69,40.73,105608.0,25.5239,25.5552,25.5113,25.5364,105608.0
2017-03-27 12:00:00,40.73,40.78,40.67,40.67,83037.0,25.5364,25.5678,25.4988,25.4988,83037.0
2017-03-27 12:30:00,40.67,40.7,40.61,40.69,67645.0,25.4988,25.5176,25.4612,25.5113,67645.0
2017-03-27 13:00:00,40.69,40.77,40.69,40.74,64414.0,25.5113,25.5615,25.5113,25.5427,64414.0
2017-03-27 13:30:00,40.75,40.75,40.67,40.72,157055.0,25.5489,25.5489,25.4988,25.5301,157055.0
2017-03-27 14:00:00,40.72,40.74,40.66,40.72,83782.0,25.5301,25.5427,25.4925,25.5301,83782.0
2017-03-27 14:30:00,40.72,40.74,40.67,40.69,66876.0,25.5301,25.5427,25.4988,25.5113,66876.0
2017-03-27 15:00:00,40.68,40.72,40.67,40.71,53599.0,25.5051,25.5301,25.4988,25.5239,53599.0
2017-03-27 15:30:00,40.7,40.72,40.67,40.69,357072.0,25.5176,25.5301,25.4988,25.5113,357072.0
2017-03-28 09:30:00,40.75,40.85,40.74,40.78,122962.0,25.5489,25.6116,25.5427,25.5678,122962.0
2017-03-28 10:00:00,40.77,40.86,40.76,40.83,124557.0,25.5615,25.6179,25.5552,25.5991,124557.0
2017-03-28 10:30:00,40.83,40.98,40.82,40.98,162133.0,25.5991,25.6931,25.5928,25.6931,162133.0
2017-03-28 11:00:00,40.98,41.1,40.98,41.01,217765.0,25.6931,25.7684,25.6931,25.712,217765.0
2017-03-28 11:30:00,41.01,41.1,40.99,41.07,101655.0,25.712,25.7684,25.6994,25.7496,101655.0
2017-03-28 12:00:00,41.06,41.11,41.06,41.08,54986.0,25.7433,25.7747,25.7433,25.7558,54986.0
2017-03-28 12:30:00,41.08,41.1,41.05,41.06,66902.0,25.7558,25.7684,25.737,25.7433,66902.0
2017-03-28 13:00:00,41.06,41.12,41.06,41.08,59063.0,25.7433,25.7809,25.7433,25.7558,59063.0
2017-03-28 13:30:00,41.08,41.14,41.06,41.13,93978.0,25.7558,25.7935,25.7433,25.7872,93978.0
2017-03-28 14:00:00,41.13,41.15,41.08,41.12,181902.0,25.7872,25.7997,25.7558,25.7809,181902.0
2017-03-28 14:30:00,41.12,41.16,41.07,41.07,82998.0,25.7809,25.806,25.7496,25.7496,82998.0
2017-03-28 15:00:00,41.07,41.1,41.02,41.09,100194.0,25.7496,25.7684,25.7182,25.7621,100194.0
2017-03-28 15:30:00,41.09,41.11,41.04,41.05,270322.0,25.7621,25.7747,25.7308,25.737,270322.0
2017-03-29 09:30:00,40.72,40.88,40.7,40.88,249031.0,25.5301,25.6305,25.5176,25.6305,249031.0
2017-03-29 10:00:00,40.88,40.9,40.81,40.84,141006.0,25.6305,25.643,25.5866,25.6054,141006.0
2017-03-29 10:30:00,40.84,40.97,40.84,40.88,95262.0,25.6054,25.6869,25.6054,25.6305,95262.0
2017-03-29 11:00:00,40.87,40.89,40.81,40.84,91694.0,25.6242,25.6367,25.5866,25.6054,91694.0
2017-03-29 11:30:00,40.83,40.84,40.77,40.79,122100.0,25.5991,25.6054,25.5615,25.574,122100.0
2017-03-29 12:00:00,40.79,40.83,40.77,40.83,21392.0,25.574,25.5991,25.5615,25.5991,21392.0
2017-03-29 12:30:00,40.82,40.83,40.74,40.74,67527.0,25.5928,25.5991,25.5427,25.5427,67527.0
2017-03-29 13:00:00,40.75,40.81,40.74,40.81,50384.0,25.5489,25.5866,25.5427,25.5866,50384.0
2017-03-29 13:30:00,40.8,40.86,40.8,40.85,40187.0,25.5803,25.6179,25.5803,25.6116,40187.0
2017-03-29 14:00:00,40.84,40.87,40.82,40.86,43215.0,25.6054,25.6242,25.5928,25.6179,43215.0
2017-03-29 14:30:00,40.86,40.9,40.85,40.89,55034.0,25.6179,25.643,25.6116,25.6367,55034.0
2017-03-29 15:00:00,40.88,40.91,40.87,40.9,49781.0,25.6305,25.6493,25.6242,25.643,49781.0
2017-03-29 15:30:00,40.89,40.9,40.85,40.87,120112.0,25.6367,25.643,25.6116,25.6242,120112.0
2017-03-30 09:30:00,40.87,40.92,40.85,40.87,108867.0,25.6242,25.6555,25.6116,25.6242,108867.0
2017-03-30 10:00:00,40.86,40.98,40.86,40.96,160592.0,25.6179,25.6931,25.6179,25.6806,160592.0
2017-03-30 10:30:00,40.95,41.13,40.94,41.09,143238.0,25.6743,25.7872,25.6681,25.7621,143238.0
2017-03-30 11:00:00,41.09,41.1,40.96,40.98,230603.0,25.7621,25.7684,25.6806,25.6931,230603.0
2017-03-30 11:30:00,40.98,41.04,40.97,40.99,102896.0,25.6931,25.7308,25.6869,25.6994,102896.0
2017-03-30 12:00:00,41.0,41.06,40.99,41.06,44788.0,25.7057,25.7433,25.6994,25.7433,44788.0
2017-03-30 12:30:00,41.05,41.07,40.98,40.98,28703.0,25.737,25.7496,25.6931,25.6931,28703.0
2017-03-30 13:00:00,40.98,41.09,40.98,41.05,121830.0,25.6931,25.7621,25.6931,25.737,121830.0
2017-03-30 13:30:00,41.05,41.09,41.04,41.07,48221.0,25.737,25.7621,25.7308,25.7496,48221.0
2017-03-30 14:00:00,41.07,41.13,41.06,41.12,59656.0,25.7496,25.7872,25.7433,25.7809,59656.0
2017-03-30 14:30:00,41.12,41.15,41.08,41.1,68240.0,25.7809,25.7997,25.7558,25.7684,68240.0
2017-03-30 15:00:00,41.1,41.12,41.08,41.08,74847.0,25.7684,25.7809,25.7558,25.7558,74847.0
2017-03-30 15:30:00,41.09,41.09,41.04,41.05,173720.0,25.7621,25.7621,25.7308,25.737,173720.0
2017-03-31 09:30:00,40.93,40.93,40.81,40.82,102583.0,25.6618,25.6618,25.5866,25.5928,102583.0
2017-03-31 10:00:00,40.82,40.86,40.78,40.81,106564.0,25.5928,25.6179,25.5678,25.5866,106564.0
2017-03-31 10:30:00,40.81,40.9,40.81,40.88,81758.0,25.5866,25.643,25.5866,25.6305,81758.0
2017-03-31 11:00:00,40.88,40.98,40.83,40.93,145071.0,25.6305,25.6931,25.5991,25.6618,145071.0
2017-03-31 11:30:00,40.93,40.93,40.77,40.82,224532.0,25.6618,25.6618,25.5615,25.5928,224532.0
2017-03-31 12:00:00,40.83,40.9,40.82,40.89,30708.0,25.5991,25.643,25.5928,25.6367,30708.0
2017-03-31 12:30:00,40.88,40.9,40.86,40.89,32010.0,25.6305,25.643,25.6179,25.6367,32010.0
2017-03-31 13:00:00,40.88,40.92,40.86,40.92,32842.0,25.6305,25.6555,25.6179,25.6555,32842.0
2017-03-31 13:30:00,40.92,40.93,40.89,40.9,33847.0,25.6555,25.6618,25.6367,25.643,33847.0
2017-03-31 14:00:00,40.9,40.93,40.84,40.9,79380.0,25.643,25.6618,25.6054,25.643,79380.0
2017-03-31 14:30:00,40.9,40.94,40.89,40.89,40411.0,25.643,25.6681,25.6367,25.6367,40411.0
2017-03-31 15:00:00,40.9,40.95,40.89,40.94,54952.0,25.643,25.6743,25.6367,25.6681,54952.0
2017-03-31 15:30:00,40.93,40.97,40.82,40.84,180619.0,25.6618,25.6869,25.5928,25.6054,180619.0
2017-04-03 09:30:00,40.69,40.73,40.58,40.58,198892.0,25.5113,25.5364,25.4424,25.4424,198892.0
2017-04-03 10:00:00,40.58,40.6,40.48,40.58,221304.0,25.4424,25.4549,25.3797,25.4424,221304.0
2017-04-03 10:30:00,40.57,40.61,40.39,40.41,131587.0,25.4361,25.4612,25.3232,25.3358,131587.0
2017-04-03 11:00:00,40.41,40.45,40.35,40.45,117222.0,25.3358,25.3609,25.2982,25.3609,117222.0
2017-04-03 11:30:00,40.45,40.46,40.3,40.31,188780.0,25.3609,25.3671,25.2668,25.2731,188780.0
2017-04-03 12:00:00,40.3,40.36,40.25,40.36,107277.0,25.2668,25.3044,25.2355,25.3044,107277.0
2017-04-03 12:30:00,40.36,40.39,40.33,40.37,59059.0,25.3044,25.3232,25.2856,25.3107,59059.0
2017-04-03 13:00:00,40.37,40.43,40.36,40.4,67653.0,25.3107,25.3483,25.3044,25.3295,67653.0
2017-04-03 13:30:00,40.39,40.43,40.38,40.43,88471.0,25.3232,25.3483,25.317,25.3483,88471.0
2017-04-03 14:00:00,40.42,40.46,40.38,40.43,201575.0,25.342,25.3671,25.317,25.3483,201575.0
2017-04-03 14:30:00,40.43,40.49,40.42,40.48,106190.0,25.3483,25.3859,25.342,25.3797,106190.0
2017-04-03 15:00:00,40.48,40.51,40.46,40.51,104339.0,25.3797,25.3985,25.3671,25.3985,104339.0
2017-04-03 15:30:00,40.5,40.59,40.49,40.56,318007.0,25.3922,25.4486,25.3859,25.4298,318007.0
2017-04-04 09:30:00,40.49,40.5,40.4,40.42,151163.0,25.3859,25.3922,25.3295,25.342,151163.0
2017-04-04 10:00:00,40.42,40.44,40.36,40.43,109977.0,25.342,25.3546,25.3044,25.3483,109977.0
2017-04-04 10:30:00,40.43,40.5,40.39,40.39,98954.0,25.3483,25.3922,25.3232,25.3232,98954.0
2017-04-04 11:00:00,40.39,40.48,40.38,40.44,153878.0,25.3232,25.3797,25.317,25.3546,153878.0
2017-04-04 11:30:00,40.44,40.53,40.43,40.51,95218.0,25.3546,25.411,25.3483,25.3985,95218.0
2017-04-04 12:00:00,40.52,40.53,40.48,40.49,84576.0,25.4047,25.411,25.3797,25.3859,84576.0
2017-04-04 12:30:00,40.48,40.52,40.46,40.47,34741.0,25.3797,25.4047,25.3671,25.3734,34741.0
2017-04-04 13:00:00,40.46,40.5,40.43,40.48,44893.0,25.3671,25.3922,25.3483,25.3797,44893.0
2017-04-04 13:30:00,40.48,40.51,40.46,40.5,42477.0,25.3797,25.3985,25.3671,25.3922,42477.0
2017-04-04 14:00:00,40.51,40.56,40.5,40.55,36157.0,25.3985,25.4298,25.3922,25.4236,36157.0
2017-04-04 14:30:00,40.55,40.56,40.51,40.51,84667.0,25.4236,25.4298,25.3985,25.3985,84667.0
2017-04-04 15:00:00,40.51,40.54,40.5,40.52,91013.0,25.3985,25.4173,25.3922,25.4047,91013.0
2017-04-04 15:30:00,40.52,40.54,40.5,40.51,176207.0,25.4047,25.4173,25.3922,25.3985,176207.0
2017-04-05 09:30:00,40.94,40.97,40.79,40.88,374634.0,25.6681,25.6869,25.574,25.6305,374634.0
2017-04-05 10:00:00,40.88,41.03,40.85,40.97,219818.0,25.6305,25.7245,25.6116,25.6869,219818.0
2017-04-05 10:30:00,40.97,41.17,40.96,41.09,535494.0,25.6869,25.8123,25.6806,25.7621,535494.0
2017-04-05 11:00:00,41.09,41.11,40.9,40.91,222573.0,25.7621,25.7747,25.643,25.6493,222573.0
2017-04-05 11:30:00,40.91,40.94,40.85,40.9,248110.0,25.6493,25.6681,25.6116,25.643,248110.0
2017-04-05 12:00:00,40.9,40.94,40.89,40.91,53605.0,25.643,25.6681,25.6367,25.6493,53605.0
2017-04-05 12:30:00,40.92,40.98,40.9,40.95,86341.0,25.6555,25.6931,25.643,25.6743,86341.0
2017-04-05 13:00:00,40.96,40.98,40.94,40.94,24643.0,25.6806,25.6931,25.6681,25.6681,24643.0
2017-04-05 13:30:00,40.94,40.96,40.9,40.9,32448.0,25.6681,25.6806,25.643,25.643,32448.0
2017-04-05 14:00:00,40.91,40.96,40.87,40.93,99431.0,25.6493,25.6806,25.6242,25.6618,99431.0
2017-04-05 14:30:00,40.93,40.93,40.83,40.84,113955.0,25.6618,25.6618,25.5991,25.6054,113955.0
2017-04-05 15:00:00,40.84,40.89,40.72,40.75,198161.0,25.6054,25.6367,25.5301,25.5489,198161.0
2017-04-05 15:30:00,40.75,40.75,40.65,40.66,345484.0,25.5489,25.5489,25.4863,25.4925,345484.0
2017-04-06 09:30:00,40.61,40.65,40.54,40.64,244404.0,25.4612,25.4863,25.4173,25.48,244404.0
2017-04-06 10:00:00,40.66,40.77,40.63,40.74,248838.0,25.4925,25.5615,25.4737,25.5427,248838.0
2017-04-06 10:30:00,40.75,40.83,40.72,40.72,171173.0,25.5489,25.5991,25.5301,25.5301,171173.0
2017-04-06 11:00:00,40.73,40.82,40.71,40.73,164609.0,25.5364,25.5928,25.5239,25.5364,164609.0
2017-04-06 11:30:00,40.73,40.73,40.66,40.66,87977.0,25.5364,25.5364,25.4925,25.4925,87977.0
2017-04-06 12:00:00,40.66,40.67,40.63,40.64,43956.0,25.4925,25.4988,25.4737,25.48,43956.0
2017-04-06 12:30:00,40.65,40.66,40.6,40.64,41012.0,25.4863,25.4925,25.4549,25.48,41012.0
2017-04-06 13:00:00,40.65,40.71,40.63,40.68,72834.0,25.4863,25.5239,25.4737,25.5051,72834.0
2017-04-06 13:30:00,40.68,40.71,40.68,40.68,55410.0,25.5051,25.5239,25.5051,25.5051,55410.0
2017-04-06 14:00:00,40.69,40.69,40.62,40.62,79358.0,25.5113,25.5113,25.4674,25.4674,79358.0
2017-04-06 14:30:00,40.62,40.67,40.59,40.62,122474.0,25.4674,25.4988,25.4486,25.4674,122474.0
2017-04-06 15:00:00,40.62,40.68,40.61,40.66,106679.0,25.4674,25.5051,25.4612,25.4925,106679.0
2017-04-06 15:30:00,40.66,40.67,40.63,40.66,213848.0,25.4925,25.4988,25.4737,25.4925,213848.0
2017-04-07 09:30:00,40.67,40.73,40.55,40.57,188431.0,25.4988,25.5364,25.4236,25.4361,188431.0
2017-04-07 10:00:00,40.56,40.64,40.54,40.62,111982.0,25.4298,25.48,25.4173,25.4674,111982.0
2017-04-07 10:30:00,40.62,40.62,40.5,40.52,119022.0,25.4674,25.4674,25.3922,25.4047,119022.0
2017-04-07 11:00:00,40.52,40.64,40.52,40.6,93043.0,25.4047,25.48,25.4047,25.4549,93043.0
2017-04-07 11:30:00,40.61,40.63,40.56,40.59,64908.0,25.4612,25.4737,25.4298,25.4486,64908.0
2017-04-07 12:00:00,40.59,40.64,40.59,40.61,31326.0,25.4486,25.48,25.4486,25.4612,31326.0
2017-04-07 12:30:00,40.61,40.62,40.57,40.59,40324.0,25.4612,25.4674,25.4361,25.4486,40324.0
2017-04-07 13:00:00,40.58,40.65,40.57,40.65,43230.0,25.4424,25.4863,25.4361,25.4863,43230.0
2017-04-07 13:30:00,40.66,40.69,40.62,40.66,58888.0,25.4925,25.5113,25.4674,25.4925,58888.0
2017-04-07 14:00:00,40.66,40.7,40.66,40.67,72879.0,25.4925,25.5176,25.4925,25.4988,72879.0
2017-04-07 14:30:00,40.66,40.68,40.57,40.58,94163.0,25.4925,25.5051,25.4361,25.4424,94163.0
2017-04-07 15:00:00,40.57,40.63,40.57,40.58,95912.0,25.4361,25.4737,25.4361,25.4424,95912.0
2017-04-07 15:30:00,40.58,40.61,40.56,40.57,184852.0,25.4424,25.4612,25.4298,25.4361,184852.0
2017-04-10 09:30:00,40.92,41.0,40.89,40.95,260268.0,25.6555,25.7057,25.6367,25.6743,260268.0
2017-04-10 10:00:00,40.95,40.96,40.88,40.91,96103.0,25.6743,25.6806,25.6305,25.6493,96103.0
2017-04-10 10:30:00,40.91,40.97,40.89,40.9,102699.0,25.6493,25.6869,25.6367,25.643,102699.0
2017-04-10 11:00:00,40.89,40.91,40.84,40.86,94063.0,25.6367,25.6493,25.6054,25.6179,94063.0
2017-04-10 11:30:00,40.87,40.87,40.75,40.76,89971.0,25.6242,25.6242,25.5489,25.5552,89971.0
2017-04-10 12:00:00,40.75,40.79,40.72,40.77,91551.0,25.5489,25.574,25.5301,25.5615,91551.0
2017-04-10 12:30:00,40.77,40.89,40.75,40.87,48253.0,25.5615,25.6367,25.5489,25.6242,48253.0
2017-04-10 13:00:00,40.86,40.9,40.85,40.86,50216.0,25.6179,25.643,25.6116,25.6179,50216.0
2017-04-10 13:30:00,40.87,40.94,40.86,40.91,80618.0,25.6242,25.6681,25.6179,25.6493,80618.0
2017-04-10 14:00:00,40.91,40.92,40.84,40.85,53163.0,25.6493,25.6555,25.6054,25.6116,53163.0
2017-04-10 14:30:00,40.85,40.9,40.82,40.87,44308.0,25.6116,25.643,25.5928,25.6242,44308.0
2017-04-10 15:00:00,40.87,40.89,40.81,40.82,82915.0,25.6242,25.6367,25.5866,25.5928,82915.0
2017-04-10 15:30:00,40.82,40.85,40.78,40.81,181199.0,25.5928,25.6116,25.5678,25.5866,181199.0
2017-04-11 09:30:00,41.08,41.14,41.02,41.04,331038.0,25.7558,25.7935,25.7182,25.7308,331038.0
2017-04-11 10:00:00,41.03,41.07,40.95,40.97,123937.0,25.7245,25.7496,25.6743,25.6869,123937.0
2017-04-11 10:30:00,40.97,40.97,40.81,40.94,188990.0,25.6869,25.6869,25.5866,25.6681,188990.0
2017-04-11 11:00:00,40.93,41.06,40.91,41.06,276546.0,25.6618,25.7433,25.6493,25.7433,276546.0
2017-04-11 11:30:00,41.05,41.06,40.99,41.04,78076.0,25.737,25.7433,25.6994,25.7308,78076.0
2017-04-11 12:00:00,41.04,41.08,40.99,41.08,68469.0,25.7308,25.7558,25.6994,25.7558,68469.0
2017-04-11 12:30:00,41.08,41.11,41.05,41.1,52013.0,25.7558,25.7747,25.737,25.7684,52013.0
2017-04-11 13:00:00,41.1,41.15,41.09,41.1,54987.0,25.7684,25.7997,25.7621,25.7684,54987.0
2017-04-11 13:30:00,41.1,41.14,41.04,41.08,96627.0,25.7684,25.7935,25.7308,25.7558,96627.0
2017-04-11 14:00:00,41.07,41.09,41.02,41.05,68658.0,25.7496,25.7621,25.7182,25.737,68658.0
2017-04-11 14:30:00,41.05,41.14,41.05,41.1,78310.0,25.737,25.7935,25.737,25.7684,78310.0
2017-04-11 15:00:00,41.1,41.11,41.04,41.08,74667.0,25.7684,25.7747,25.7308,25.7558,74667.0
2017-04-11 15:30:00,41.08,41.13,41.07,41.12,235233.0,25.7558,25.7872,25.7496,25.7809,235233.0
2017-04-12 09:30:00,41.11,41.13,41.03,41.05,198952.0,25.7747,25.7872,25.7245,25.737,198952.0
2017-04-12 10:00:00,41.06,41.11,41.05,41.07,92343.0,25.7433,25.7747,25.737,25.7496,92343.0
2017-04-12 10:30:00,41.08,41.11,40.98,40.98,76683.0,25.7558,25.7747,25.6931,25.6931,76683.0
2017-04-12 11:00:00,40.99,41.02,40.96,40.98,64577.0,25.6994,25.7182,25.6806,25.6931,64577.0
2017-04-12 11:30:00,40.97,41.06,40.88,40.92,141102.0,25.6869,25.7433,25.6305,25.6555,141102.0
2017-04-12 12:00:00,40.93,40.96,40.9,40.91,27989.0,25.6618,25.6806,25.643,25.6493,27989.0
2017-04-12 12:30:00,40.91,40.93,40.88,40.89,26111.0,25.6493,25.6618,25.6305,25.6367,26111.0
2017-04-12 13:00:00,40.9,40.95,40.9,40.93,39233.0,25.643,25.6743,25.643,25.6618,39233.0
2017-04-12 13:30:00,40.92,40.99,40.9,40.98,50656.0,25.6555,25.6994,25.643,25.6931,50656.0
2017-04-12 14:00:00,40.99,40.99,40.95,40.99,28895.0,25.6994,25.6994,25.6743,25.6994,28895.0
2017-04-12 14:30:00,40.98,41.0,40.94,40.97,53976.0,25.6931,25.7057,25.6681,25.6869,53976.0
2017-04-12 15:00:00,40.97,41.01,40.93,40.95,116895.0,25.6869,25.712,25.6618,25.6743,116895.0
2017-04-12 15:30:00,40.96,41.0,40.96,40.98,232725.0,25.6806,25.7057,25.6806,25.6931,232725.0
2017-04-13 09:30:00,40.26,40.43,40.26,40.4,429195.0,25.2417,25.3483,25.2417,25.3295,429195.0
2017-04-13 10:00:00,40.41,40.47,40.38,40.39,239869.0,25.3358,25.3734,25.317,25.3232,239869.0
2017-04-13 10:30:00,40.38,40.43,40.37,40.38,94958.0,25.317,25.3483,25.3107,25.317,94958.0
2017-04-13 11:00:00,40.38,40.4,40.27,40.34,310180.0,25.317,25.3295,25.248,25.2919,310180.0
2017-04-13 11:30:00,40.34,40.37,40.32,40.34,74881.0,25.2919,25.3107,25.2794,25.2919,74881.0
2017-04-13 12:00:00,40.34,40.34,40.22,40.23,151259.0,25.2919,25.2919,25.2167,25.2229,151259.0
2017-04-13 12:30:00,40.23,40.26,40.18,40.2,137980.0,25.2229,25.2417,25.1916,25.2041,137980.0
2017-04-13 13:00:00,40.2,40.21,40.14,40.21,92636.0,25.2041,25.2104,25.1665,25.2104,92636.0
2017-04-13 13:30:00,40.21,40.23,40.15,40.19,64286.0,25.2104,25.2229,25.1728,25.1978,64286.0
2017-04-13 14:00:00,40.18,40.24,40.16,40.23,92691.0,25.1916,25.2292,25.179,25.2229,92691.0
2017-04-13 14:30:00,40.24,40.25,40.21,40.24,81646.0,25.2292,25.2355,25.2104,25.2292,81646.0
2017-04-13 15:00:00,40.24,40.24,40.19,40.2,141312.0,25.2292,25.2292,25.1978,25.2041,141312.0
2017-04-13 15:30:00,40.2,40.24,40.16,40.17,507880.0,25.2041,25.2292,25.179,25.1853,507880.0
2017-04-17 09:30:00,40.25,40.38,40.23,40.36,114852.0,25.2355,25.317,25.2229,25.3044,114852.0
2017-04-17 10:00:00,40.37,40.44,40.35,40.36,56255.0,25.3107,25.3546,25.2982,25.3044,56255.0
2017-04-17 10:30:00,40.37,40.42,40.34,40.42,45230.0,25.3107,25.342,25.2919,25.342,45230.0
2017-04-17 11:00:00,40.42,40.46,40.41,40.46,51530.0,25.342,25.3671,25.3358,25.3671,51530.0
2017-04-17 11:30:00,40.46,40.48,40.42,40.42,81697.0,25.3671,25.3797,25.342,25.342,81697.0
2017-04-17 12:00:00,40.41,40.47,40.41,40.46,93604.0,25.3358,25.3734,25.3358,25.3671,93604.0
2017-04-17 12:30:00,40.45,40.46,40.43,40.44,72362.0,25.3609,25.3671,25.3483,25.3546,72362.0
2017-04-17 13:00:00,40.44,40.48,40.42,40.47,53780.0,25.3546,25.3797,25.342,25.3734,53780.0
2017-04-17 13:30:00,40.48,40.48,40.45,40.46,27320.0,25.3797,25.3797,25.3609,25.3671,27320.0
2017-04-17 14:00:00,40.46,40.5,40.46,40.47,24896.0,25.3671,25.3922,25.3671,25.3734,24896.0
2017-04-17 14:30:00,40.48,40.53,40.47,40.48,68317.0,25.3797,25.411,25.3734,25.3797,68317.0
2017-04-17 15:00:00,40.49,40.59,40.48,40.57,186915.0,25.3859,25.4486,25.3797,25.4361,186915.0
2017-04-17 15:30:00,40.57,40.64,40.56,40.6,338576.0,25.4361,25.48,25.4298,25.4549,338576.0
2017-04-18 09:30:00,40.18,40.24,40.13,40.22,305115.0,25.1916,25.2292,25.1602,25.2167,305115.0
2017-04-18 10:00:00,40.23,40.24,40.08,40.1,207162.0,25.2229,25.2292,25.1289,25.1414,207162.0
2017-04-18 10:30:00,40.09,40.19,40.05,40.07,154426.0,25.1351,25.1978,25.1101,25.1226,154426.0
2017-04-18 11:00:00,40.07,40.07,39.98,39.99,383604.0,25.1226,25.1226,25.0662,25.0725,383604.0
2017-04-18 11:30:00,40.0,40.05,39.95,39.95,165071.0,25.0787,25.1101,25.0474,25.0474,165071.0
2017-04-18 12:00:00,39.94,39.96,39.89,39.94,68458.0,25.0411,25.0536,25.0098,25.0411,68458.0
2017-04-18 12:30:00,39.94,39.94,39.88,39.89,76675.0,25.0411,25.0411,25.0035,25.0098,76675.0
2017-04-18 13:00:00,39.88,39.95,39.86,39.95,73148.0,25.0035,25.0474,24.9909,25.0474,73148.0
2017-04-18 13:30:00,39.94,40.12,39.93,40.09,280990.0,25.0411,25.154,25.0348,25.1351,280990.0
2017-04-18 14:00:00,40.1,40.14,40.07,40.12,151530.0,25.1414,25.1665,25.1226,25.154,151530.0
2017-04-18 14:30:00,40.12,40.16,40.11,40.16,121396.0,25.154,25.179,25.1477,25.179,121396.0
2017-04-18 15:00:00,40.16,40.19,40.12,40.16,105682.0,25.179,25.1978,25.154,25.179,105682.0
2017-04-18 15:30:00,40.16,40.21,40.12,40.16,224294.0,25.179,25.2104,25.154,25.179,224294.0
2017-04-19 09:30:00,39.94,40.05,39.93,39.95,352468.0,25.0411,25.1101,25.0348,25.0474,352468.0
2017-04-19 10:00:00,39.95,39.95,39.83,39.89,209148.0,25.0474,25.0474,24.9721,25.0098,209148.0
2017-04-19 10:30:00,39.89,39.93,39.81,39.84,157414.0,25.0098,25.0348,24.9596,24.9784,157414.0
2017-04-19 11:00:00,39.85,39.92,39.8,39.86,199759.0,24.9847,25.0286,24.9533,24.9909,199759.0
2017-04-19 11:30:00,39.86,39.86,39.78,39.78,166941.0,24.9909,24.9909,24.9408,24.9408,166941.0
2017-04-19 12:00:00,39.79,39.79,39.73,39.74,100475.0,24.9471,24.9471,24.9094,24.9157,100475.0
2017-04-19 12:30:00,39.74,39.79,39.73,39.79,38877.0,24.9157,24.9471,24.9094,24.9471,38877.0
2017-04-19 13:00:00,39.78,39.79,39.72,39.76,104055.0,24.9408,24.9471,24.9032,24.9282,104055.0
2017-04-19 13:30:00,39.76,39.78,39.74,39.78,64635.0,24.9282,24.9408,24.9157,24.9408,64635.0
2017-04-19 14:00:00,39.78,39.8,39.75,39.79,107529.0,24.9408,24.9533,24.922,24.9471,107529.0
2017-04-19 14:30:00,39.78,39.8,39.71,39.73,108057.0,24.9408,24.9533,24.8969,24.9094,108057.0
2017-04-19 15:00:00,39.72,39.75,39.65,39.66,147209.0,24.9032,24.922,24.8593,24.8656,147209.0
2017-04-19 15:30:00,39.66,39.74,39.63,39.73,310909.0,24.8656,24.9157,24.8467,24.9094,310909.0
2017-04-20 09:30:00,40.0,40.07,39.97,39.98,293001.0,25.0787,25.1226,25.0599,25.0662,293001.0
2017-04-20 10:00:00,39.98,40.08,39.98,40.02,155171.0,25.0662,25.1289,25.0662,25.0913,155171.0
2017-04-20 10:30:00,40.02,40.07,39.96,40.07,134628.0,25.0913,25.1226,25.0536,25.1226,134628.0
2017-04-20 11:00:00,40.07,40.07,39.98,39.99,113007.0,25.1226,25.1226,25.0662,25.0725,113007.0
2017-04-20 11:30:00,39.99,40.02,39.95,39.99,104547.0,25.0725,25.0913,25.0474,25.0725,104547.0
2017-04-20 12:00:00,39.99,40.03,39.99,39.99,53983.0,25.0725,25.0975,25.0725,25.0725,53983.0
2017-04-20 12:30:00,39.99,40.03,39.98,39.98,60879.0,25.0725,25.0975,25.0662,25.0662,60879.0
2017-04-20 13:00:00,39.99,40.01,39.96,39.99,60232.0,25.0725,25.085,25.0536,25.0725,60232.0
2017-04-20 13:30:00,39.99,40.03,39.99,40.02,67786.0,25.0725,25.0975,25.0725,25.0913,67786.0
2017-04-20 14:00:00,40.03,40.05,40.0,40.05,51502.0,25.0975,25.1101,25.0787,25.1101,51502.0
2017-04-20 14:30:00,40.05,40.06,40.01,40.02,67242.0,25.1101,25.1163,25.085,25.0913,67242.0
2017-04-20 15:00:00,40.01,40.05,39.99,40.04,315917.0,25.085,25.1101,25.0725,25.1038,315917.0
2017-04-20 15:30:00,40.04,40.08,40.02,40.02,202980.0,25.1038,25.1289,25.0913,25.0913,202980.0
2017-04-21 09:30:00,40.11,40.14,40.09,40.1,109114.0,25.1477,25.1665,25.1351,25.1414,109114.0
2017-04-21 10:00:00,40.1,40.14,40.06,40.11,150321.0,25.1414,25.1665,25.1163,25.1477,150321.0
2017-04-21 10:30:00,40.1,40.1,39.99,40.0,95352.0,25.1414,25.1414,25.0725,25.0787,95352.0
2017-04-21 11:00:00,39.99,40.04,39.95,40.03,108312.0,25.0725,25.1038,25.0474,25.0975,108312.0
2017-04-21 11:30:00,40.02,40.02,39.95,40.0,77458.0,25.0913,25.0913,25.0474,25.0787,77458.0
2017-04-21 12:00:00,40.0,40.02,39.97,39.98,55578.0,25.0787,25.0913,25.0599,25.0662,55578.0
2017-04-21 12:30:00,39.97,39.98,39.95,39.97,80297.0,25.0599,25.0662,25.0474,25.0599,80297.0
2017-04-21 13:00:00,39.97,39.97,39.89,39.93,50876.0,25.0599,25.0599,25.0098,25.0348,50876.0
2017-04-21 13:30:00,39.93,39.99,39.91,39.98,44602.0,25.0348,25.0725,25.0223,25.0662,44602.0
2017-04-21 14:00:00,39.98,40.03,39.94,40.01,46736.0,25.0662,25.0975,25.0411,25.085,46736.0
2017-04-21 14:30:00,40.02,40.03,39.99,40.02,62783.0,25.0913,25.0975,25.0725,25.0913,62783.0
2017-04-21 15:00:00,40.01,40.02,39.98,40.0,53353.0,25.085,25.0913,25.0662,25.0787,53353.0
2017-04-21 15:30:00,39.99,40.0,39.94,39.94,199654.0,25.0725,25.0787,25.0411,25.0411,199654.0
2017-04-24 09:30:00,40.83,40.89,40.76,40.88,439865.0,25.5991,25.6367,25.5552,25.6305,439865.0
2017-04-24 10:00:00,40.88,40.92,40.85,40.89,392417.0,25.6305,25.6555,25.6116,25.6367,392417.0
2017-04-24 10:30:00,40.9,40.92,40.85,40.88,183429.0,25.643,25.6555,25.6116,25.6305,183429.0
2017-04-24 11:00:00,40.89,40.94,40.85,40.87,211452.0,25.6367,25.6681,25.6116,25.6242,211452.0
2017-04-24 11:30:00,40.86,40.86,40.78,40.8,298993.0,25.6179,25.6179,25.5678,25.5803,298993.0
2017-04-24 12:00:00,40.79,40.85,40.79,40.84,64613.0,25.574,25.6116,25.574,25.6054,64613.0
2017-04-24 12:30:00,40.83,40.84,40.79,40.81,113187.0,25.5991,25.6054,25.574,25.5866,113187.0
2017-04-24 13:00:00,40.8,40.84,40.8,40.82,125851.0,25.5803,25.6054,25.5803,25.5928,125851.0
2017-04-24 13:30:00,40.83,40.86,40.81,40.84,68428.0,25.5991,25.6179,25.5866,25.6054,68428.0
2017-04-24 14:00:00,40.85,40.91,40.83,40.9,95340.0,25.6116,25.6493,25.5991,25.643,95340.0
2017-04-24 14:30:00,40.89,40.91,40.85,40.87,94079.0,25.6367,25.6493,25.6116,25.6242,94079.0
2017-04-24 15:00:00,40.86,40.9,40.86,40.87,134112.0,25.6179,25.643,25.6179,25.6242,134112.0
2017-04-24 15:30:00,40.87,40.88,40.82,40.84,349997.0,25.6242,25.6305,25.5928,25.6054,349997.0
2017-04-25 09:30:00,41.2,41.29,41.15,41.29,241056.0,25.8311,25.8875,25.7997,25.8875,241056.0
2017-04-25 10:00:00,41.29,41.33,41.26,41.32,193115.0,25.8875,25.9126,25.8687,25.9063,193115.0
2017-04-25 10:30:00,41.32,41.33,41.2,41.31,178814.0,25.9063,25.9126,25.8311,25.9,178814.0
2017-04-25 11:00:00,41.31,41.35,41.27,41.32,166712.0,25.9,25.9251,25.875,25.9063,166712.0
2017-04-25 11:30:00,41.32,41.32,41.26,41.28,95997.0,25.9063,25.9063,25.8687,25.8812,95997.0
2017-04-25 12:00:00,41.28,41.36,41.28,41.34,175617.0,25.8812,25.9314,25.8812,25.9189,175617.0
2017-04-25 12:30:00,41.34,41.35,41.3,41.33,61486.0,25.9189,25.9251,25.8938,25.9126,61486.0
2017-04-25 13:00:00,41.33,41.35,41.26,41.27,81093.0,25.9126,25.9251,25.8687,25.875,81093.0
2017-04-25 13:30:00,41.27,41.33,41.26,41.32,42152.0,25.875,25.9126,25.8687,25.9063,42152.0
2017-04-25 14:00:00,41.32,41.36,41.31,41.36,65455.0,25.9063,25.9314,25.9,25.9314,65455.0
2017-04-25 14:30:00,41.36,41.39,41.34,41.35,58787.0,25.9314,25.9502,25.9189,25.9251,58787.0
2017-04-25 15:00:00,41.35,41.36,41.3,41.32,110387.0,25.9251,25.9314,25.8938,25.9063,110387.0
2017-04-25 15:30:00,41.32,41.32,41.24,41.25,440495.0,25.9063,25.9063,25.8562,25.8624,440495.0
2017-04-26 09:30:00,41.24,41.34,41.23,41.32,90340.0,25.8562,25.9189,25.8499,25.9063,90340.0
2017-04-26 10:00:00,41.32,41.37,41.29,41.37,67218.0,25.9063,25.9377,25.8875,25.9377,67218.0
2017-04-26 10:30:00,41.37,41.4,41.33,41.37,68549.0,25.9377,25.9565,25.9126,25.9377,68549.0
2017-04-26 11:00:00,41.37,41.41,41.33,41.37,134925.0,25.9377,25.9627,25.9126,25.9377,134925.0
2017-04-26 11:30:00,41.37,41.37,41.18,41.24,130052.0,25.9377,25.9377,25.8185,25.8562,130052.0
2017-04-26 12:00:00,41.23,41.29,41.22,41.25,49017.0,25.8499,25.8875,25.8436,25.8624,49017.0
2017-04-26 12:30:00,41.24,41.3,41.23,41.3,50572.0,25.8562,25.8938,25.8499,25.8938,50572.0
2017-04-26 13:00:00,41.29,41.32,41.27,41.29,30728.0,25.8875,25.9063,25.875,25.8875,30728.0
2017-04-26 13:30:00,41.29,41.35,41.28,41.32,120132.0,25.8875,25.9251,25.8812,25.9063,120132.0
2017-04-26 14:00:00,41.31,41.38,41.31,41.35,123275.0,25.9,25.9439,25.9,25.9251,123275.0
2017-04-26 14:30:00,41.36,41.39,41.35,41.36,92716.0,25.9314,25.9502,25.9251,25.9314,92716.0
2017-04-26 15:00:00,41.36,41.37,41.31,41.32,84639.0,25.9314,25.9377,25.9,25.9063,84639.0
2017-04-26 15:30:00,41.32,41.32,41.17,41.18,211747.0,25.9063,25.9063,25.8123,25.8185,211747.0
2017-04-27 09:30:00,41.5,41.51,41.34,41.37,263524.0,26.0192,26.0254,25.9189,25.9377,263524.0
2017-04-27 10:00:00,41.38,41.4,41.25,41.29,155671.0,25.9439,25.9565,25.8624,25.8875,155671.0
2017-04-27 10:30:00,41.3,41.41,41.28,41.39,225294.0,25.8938,25.9627,25.8812,25.9502,225294.0
2017-04-27 11:00:00,41.39,41.44,41.36,41.38,171256.0,25.9502,25.9816,25.9314,25.9439,171256.0
2017-04-27 11:30:00,41.38,41.4,41.28,41.31,81100.0,25.9439,25.9565,25.8812,25.9,81100.0
2017-04-27 12:00:00,41.32,41.37,41.31,41.33,24509.0,25.9063,25.9377,25.9,25.9126,24509.0
2017-04-27 12:30:00,41.33,41.44,41.32,41.44,42014.0,25.9126,25.9816,25.9063,25.9816,42014.0
2017-04-27 13:00:00,41.43,41.43,41.39,41.4,20511.0,25.9753,25.9753,25.9502,25.9565,20511.0
2017-04-27 13:30:00,41.4,41.4,41.37,41.39,42750.0,25.9565,25.9565,25.9377,25.9502,42750.0
2017-04-27 14:00:00,41.39,41.41,41.37,41.41,60577.0,25.9502,25.9627,25.9377,25.9627,60577.0
2017-04-27 14:30:00,41.41,41.42,41.4,41.42,45221.0,25.9627,25.969,25.9565,25.969,45221.0
2017-04-27 15:00:00,41.41,41.41,41.38,41.39,82894.0,25.9627,25.9627,25.9439,25.9502,82894.0
2017-04-27 15:30:00,41.4,41.43,41.37,41.42,180022.0,25.9565,25.9753,25.9377,25.969,180022.0
2017-04-28 09:30:00,41.25,41.32,41.2,41.32,116655.0,25.8624,25.9063,25.8311,25.9063,116655.0
2017-04-28 10:00:00,41.3,41.33,41.25,41.32,112498.0,25.8938,25.9126,25.8624,25.9063,112498.0
2017-04-28 10:30:00,41.33,41.37,41.3,41.3,89739.0,25.9126,25.9377,25.8938,25.8938,89739.0
2017-04-28 11:00:00,41.3,41.39,41.25,41.3,105549.0,25.8938,25.9502,25.8624,25.8938,105549.0
2017-04-28 11:30:00,41.3,41.3,41.17,41.18,141641.0,25.8938,25.8938,25.8123,25.8185,141641.0
2017-04-28 12:00:00,41.18,41.23,41.17,41.21,40550.0,25.8185,25.8499,25.8123,25.8374,40550.0
2017-04-28 12:30:00,41.21,41.21,41.15,41.19,69194.0,25.8374,25.8374,25.7997,25.8248,69194.0
2017-04-28 13:00:00,41.18,41.21,41.17,41.21,31026.0,25.8185,25.8374,25.8123,25.8374,31026.0
2017-04-28 13:30:00,41.2,41.22,41.18,41.19,36691.0,25.8311,25.8436,25.8185,25.8248,36691.0
2017-04-28 14:00:00,41.19,41.2,41.15,41.18,65947.0,25.8248,25.8311,25.7997,25.8185,65947.0
2017-04-28 14:30:00,41.17,41.2,41.15,41.18,32669.0,25.8123,25.8311,25.7997,25.8185,32669.0
2017-04-28 15:00:00,41.17,41.21,41.16,41.19,94192.0,25.8123,25.8374,25.806,25.8248,94192.0
2017-04-28 15:30:00,41.19,41.21,41.17,41.17,218277.0,25.8248,25.8374,25.8123,25.8123,218277.0
2017-05-01 09:30:00,41.22,41.3,41.22,41.24,82038.0,25.8436,25.8938,25.8436,25.8562,82038.0
2017-05-01 10:00:00,41.23,41.28,41.21,41.26,40269.0,25.8499,25.8812,25.8374,25.8687,40269.0
2017-05-01 10:30:00,41.26,41.29,41.24,41.29,64627.0,25.8687,25.8875,25.8562,25.8875,64627.0
2017-05-01 11:00:00,41.29,41.31,41.26,41.26,69948.0,25.8875,25.9,25.8687,25.8687,69948.0
2017-05-01 11:30:00,41.26,41.34,41.26,41.34,78137.0,25.8687,25.9189,25.8687,25.9189,78137.0
2017-05-01 12:00:00,41.33,41.36,41.31,41.36,74316.0,25.9126,25.9314,25.9,25.9314,74316.0
2017-05-01 12:30:00,41.37,41.37,41.22,41.3,114663.0,25.9377,25.9377,25.8436,25.8938,114663.0
2017-05-01 13:00:00,41.29,41.36,41.28,41.35,54039.0,25.8875,25.9314,25.8812,25.9251,54039.0
2017-05-01 13:30:00,41.34,41.39,41.33,41.39,32198.0,25.9189,25.9502,25.9126,25.9502,32198.0
2017-05-01 14:00:00,41.4,41.41,41.36,41.39,92800.0,25.9565,25.9627,25.9314,25.9502,92800.0
2017-05-01 14:30:00,41.38,41.38,41.34,41.36,46027.0,25.9439,25.9439,25.9189,25.9314,46027.0
2017-05-01 15:00:00,41.36,41.37,41.3,41.3,51521.0,25.9314,25.9377,25.8938,25.8938,51521.0
2017-05-01 15:30:00,41.31,41.35,41.28,41.29,141616.0,25.9,25.9251,25.8812,25.8875,141616.0
2017-05-02 09:30:00,41.4,41.41,41.33,41.35,168090.0,25.9565,25.9627,25.9126,25.9251,168090.0
2017-05-02 10:00:00,41.35,41.42,41.3,41.4,96729.0,25.9251,25.969,25.8938,25.9565,96729.0
2017-05-02 10:30:00,41.39,41.41,41.35,41.38,106915.0,25.9502,25.9627,25.9251,25.9439,106915.0
2017-05-02 11:00:00,41.38,41.38,41.28,41.34,97421.0,25.9439,25.9439,25.8812,25.9189,97421.0
2017-05-02 11:30:00,41.33,41.37,41.31,41.36,86685.0,25.9126,25.9377,25.9,25.9314,86685.0
2017-05-02 12:00:00,41.36,41.44,41.36,41.42,67566.0,25.9314,25.9816,25.9314,25.969,67566.0
2017-05-02 12:30:00,41.43,41.46,41.42,41.46,32407.0,25.9753,25.9941,25.969,25.9941,32407.0
2017-05-02 13:00:00,41.46,41.46,41.39,41.41,60328.0,25.9941,25.9941,25.9502,25.9627,60328.0
2017-05-02 13:30:00,41.4,41.41,41.38,41.39,34305.0,25.9565,25.9627,25.9439,25.9502,34305.0
2017-05-02 14:00:00,41.4,41.42,41.36,41.36,52458.0,25.9565,25.969,25.9314,25.9314,52458.0
2017-05-02 14:30:00,41.37,41.38,41.33,41.33,54051.0,25.9377,25.9439,25.9126,25.9126,54051.0
2017-05-02 15:00:00,41.34,41.38,41.33,41.35,89989.0,25.9189,25.9439,25.9126,25.9251,89989.0
2017-05-02 15:30:00,41.34,41.4,41.31,41.4,209820.0,25.9189,25.9565,25.9,25.9565,209820.0
2017-05-03 09:30:00,41.41,41.46,41.37,41.45,142920.0,25.9627,25.9941,25.9377,25.9878,142920.0
2017-05-03 10:00:00,41.46,41.63,41.45,41.59,128466.0,25.9941,26.1007,25.9878,26.0756,128466.0
2017-05-03 10:30:00,41.59,41.63,41.53,41.59,125682.0,26.0756,26.1007,26.038,26.0756,125682.0
2017-05-03 11:00:00,41.59,41.63,41.55,41.59,130885.0,26.0756,26.1007,26.0505,26.0756,130885.0
2017-05-03 11:30:00,41.6,41.67,41.57,41.66,96880.0,26.0819,26.1258,26.0631,26.1195,96880.0
2017-05-03 12:00:00,41.66,41.68,41.64,41.66,32018.0,26.1195,26.132,26.1069,26.1195,32018.0
2017-05-03 12:30:00,41.66,41.68,41.66,41.66,33565.0,26.1195,26.132,26.1195,26.1195,33565.0
2017-05-03 13:00:00,41.66,41.68,41.64,41.64,70778.0,26.1195,26.132,26.1069,26.1069,70778.0
2017-05-03 13:30:00,41.65,41.66,41.63,41.63,45584.0,26.1132,26.1195,26.1007,26.1007,45584.0
2017-05-03 14:00:00,41.63,41.72,41.6,41.61,142997.0,26.1007,26.1571,26.0819,26.0881,142997.0
2017-05-03 14:30:00,41.62,41.69,41.61,41.66,84665.0,26.0944,26.1383,26.0881,26.1195,84665.0
2017-05-03 15:00:00,41.66,41.68,41.56,41.56,174624.0,26.1195,26.132,26.0568,26.0568,174624.0
2017-05-03 15:30:00,41.56,41.62,41.55,41.62,391435.0,26.0568,26.0944,26.0505,26.0944,391435.0
2017-05-04 09:30:00,43.03,43.04,42.71,42.78,843376.0,26.9784,26.9847,26.7778,26.8217,843376.0
2017-05-04 10:00:00,42.79,42.8,42.61,42.76,408036.0,26.828,26.8342,26.7151,26.8092,408036.0
2017-05-04 10:30:00,42.77,42.87,42.66,42.73,450133.0,26.8154,26.8781,26.7465,26.7903,450133.0
2017-05-04 11:00:00,42.73,42.82,42.66,42.77,355567.0,26.7903,26.8468,26.7465,26.8154,355567.0
2017-05-04 11:30:00,42.77,42.94,42.72,42.88,192896.0,26.8154,26.922,26.7841,26.8844,192896.0
2017-05-04 12:00:00,42.87,42.9,42.77,42.89,110628.0,26.8781,26.8969,26.8154,26.8907,110628.0
2017-05-04 12:30:00,42.89,42.92,42.83,42.9,123273.0,26.8907,26.9095,26.853,26.8969,123273.0
2017-05-04 13:00:00,42.9,42.94,42.76,42.77,101285.0,26.8969,26.922,26.8092,26.8154,101285.0
2017-05-04 13:30:00,42.77,42.86,42.75,42.82,124648.0,26.8154,26.8718,26.8029,26.8468,124648.0
2017-05-04 14:00:00,42.83,42.84,42.75,42.8,140804.0,26.853,26.8593,26.8029,26.8342,140804.0
2017-05-04 14:30:00,42.8,42.83,42.75,42.78,174857.0,26.8342,26.853,26.8029,26.8217,174857.0
2017-05-04 15:00:00,42.77,42.79,42.73,42.78,133778.0,26.8154,26.828,26.7903,26.8217,133778.0
2017-05-04 15:30:00,42.77,42.8,42.75,42.78,552764.0,26.8154,26.8342,26.8029,26.8217,552764.0
2017-05-05 09:30:00,42.68,42.7,42.61,42.65,201292.0,26.759,26.7715,26.7151,26.7402,201292.0
2017-05-05 10:00:00,42.65,42.71,42.6,42.64,129892.0,26.7402,26.7778,26.7088,26.7339,129892.0
2017-05-05 10:30:00,42.63,42.64,42.58,42.59,96022.0,26.7276,26.7339,26.6963,26.7026,96022.0
2017-05-05 11:00:00,42.59,42.62,42.54,42.54,145875.0,26.7026,26.7214,26.6712,26.6712,145875.0
2017-05-05 11:30:00,42.54,42.66,42.51,42.64,71905.0,26.6712,26.7465,26.6524,26.7339,71905.0
2017-05-05 12:00:00,42.65,42.66,42.58,42.58,46888.0,26.7402,26.7465,26.6963,26.6963,46888.0
2017-05-05 12:30:00,42.58,42.6,42.55,42.58,59814.0,26.6963,26.7088,26.6775,26.6963,59814.0
2017-05-05 13:00:00,42.58,42.59,42.53,42.55,52162.0,26.6963,26.7026,26.665,26.6775,52162.0
2017-05-05 13:30:00,42.56,42.59,42.55,42.58,57518.0,26.6838,26.7026,26.6775,26.6963,57518.0
2017-05-05 14:00:00,42.58,42.61,42.57,42.59,45428.0,26.6963,26.7151,26.69,26.7026,45428.0
2017-05-05 14:30:00,42.59,42.66,42.58,42.62,80379.0,26.7026,26.7465,26.6963,26.7214,80379.0
2017-05-05 15:00:00,42.63,42.63,42.58,42.58,128342.0,26.7276,26.7276,26.6963,26.6963,128342.0
2017-05-05 15:30:00,42.58,42.67,42.58,42.67,222165.0,26.6963,26.7527,26.6963,26.7527,222165.0
2017-05-08 09:30:00,42.87,42.87,42.73,42.74,260933.0,26.8781,26.8781,26.7903,26.7966,260933.0
2017-05-08 10:00:00,42.73,42.78,42.71,42.72,117192.0,26.7903,26.8217,26.7778,26.7841,117192.0
2017-05-08 10:30:00,42.72,42.78,42.71,42.73,60924.0,26.7841,26.8217,26.7778,26.7903,60924.0
2017-05-08 11:00:00,42.72,42.72,42.61,42.62,144680.0,26.7841,26.7841,26.7151,26.7214,144680.0
2017-05-08 11:30:00,42.63,42.74,42.63,42.73,104651.0,26.7276,26.7966,26.7276,26.7903,104651.0
2017-05-08 12:00:00,42.73,42.76,42.72,42.73,61385.0,26.7903,26.8092,26.7841,26.7903,61385.0
2017-05-08 12:30:00,42.73,42.75,42.71,42.73,62008.0,26.7903,26.8029,26.7778,26.7903,62008.0
2017-05-08 13:00:00,42.73,42.76,42.7,42.7,45472.0,26.7903,26.8092,26.7715,26.7715,45472.0
2017-05-08 13:30:00,42.7,42.72,42.69,42.72,30992.0,26.7715,26.7841,26.7653,26.7841,30992.0
2017-05-08 14:00:00,42.72,42.74,42.68,42.71,104884.0,26.7841,26.7966,26.759,26.7778,104884.0
2017-05-08 14:30:00,42.71,42.71,42.67,42.7,54272.0,26.7778,26.7778,26.7527,26.7715,54272.0
2017-05-08 15:00:00,42.7,42.7,42.67,42.69,42928.0,26.7715,26.7715,26.7527,26.7653,42928.0
2017-05-08 15:30:00,42.7,42.71,42.65,42.69,232907.0,26.7715,26.7778,26.7402,26.7653,232907.0
2017-05-09 09:30:00,43.09,43.11,43.0,43.04,287783.0,27.0161,27.0286,26.9596,26.9847,287783.0
2017-05-09 10:00:00,43.04,43.15,43.03,43.14,265663.0,26.9847,27.0537,26.9784,27.0474,265663.0
2017-05-09 10:30:00,43.14,43.15,43.08,43.09,138301.0,27.0474,27.0537,27.0098,27.0161,138301.0
2017-05-09 11:00:00,43.09,43.1,43.03,43.05,245126.0,27.0161,27.0223,26.9784,26.991,245126.0
2017-05-09 11:30:00,43.06,43.06,43.01,43.05,86565.0,26.9972,26.9972,26.9659,26.991,86565.0
2017-05-09 12:00:00,43.04,43.07,42.99,43.0,79997.0,26.9847,27.0035,26.9534,26.9596,79997.0
2017-05-09 12:30:00,43.0,43.01,42.98,42.99,73368.0,26.9596,26.9659,26.9471,26.9534,73368.0
2017-05-09 13:00:00,42.99,43.01,42.91,42.92,141581.0,26.9534,26.9659,26.9032,26.9095,141581.0
2017-05-09 13:30:00,42.92,42.99,42.91,42.98,67797.0,26.9095,26.9534,26.9032,26.9471,67797.0
2017-05-09 14:00:00,42.98,42.99,42.92,42.93,75545.0,26.9471,26.9534,26.9095,26.9157,75545.0
2017-05-09 14:30:00,42.93,42.99,42.91,42.98,85850.0,26.9157,26.9534,26.9032,26.9471,85850.0
2017-05-09 15:00:00,42.98,43.0,42.95,42.97,113885.0,26.9471,26.9596,26.9283,26.9408,113885.0
2017-05-09 15:30:00,42.97,42.97,42.86,42.91,401852.0,26.9408,26.9408,26.8718,26.9032,401852.0
2017-05-10 09:30:00,43.49,43.5,43.33,43.38,302642.0,27.2668,27.2731,27.1665,27.1979,302642.0
2017-05-10 10:00:00,43.39,43.46,43.36,43.44,179522.0,27.2041,27.248,27.1853,27.2355,179522.0
2017-05-10 10:30:00,43.45,43.48,43.42,43.45,139452.0,27.2418,27.2606,27.223,27.2418,139452.0
2017-05-10 11:00:00,43.44,43.44,43.36,43.37,208938.0,27.2355,27.2355,27.1853,27.1916,208938.0
2017-05-10 11:30:00,43.37,43.37,43.33,43.34,52536.0,27.1916,27.1916,27.1665,27.1728,52536.0
2017-05-10 12:00:00,43.33,43.36,43.33,43.34,54836.0,27.1665,27.1853,27.1665,27.1728,54836.0
2017-05-10 12:30:00,43.34,43.36,43.33,43.35,63452.0,27.1728,27.1853,27.1665,27.1791,63452.0
2017-05-10 13:00:00,43.35,43.39,43.35,43.38,50326.0,27.1791,27.2041,27.1791,27.1979,50326.0
2017-05-10 13:30:00,43.38,43.39,43.36,43.36,70787.0,27.1979,27.2041,27.1853,27.1853,70787.0
2017-05-10 14:00:00,43.36,43.39,43.35,43.38,61445.0,27.1853,27.2041,27.1791,27.1979,61445.0
2017-05-10 14:30:00,43.38,43.42,43.38,43.4,109497.0,27.1979,27.223,27.1979,27.2104,109497.0
2017-05-10 15:00:00,43.41,43.43,43.39,43.4,75844.0,27.2167,27.2292,27.2041,27.2104,75844.0
2017-05-10 15:30:00,43.41,43.44,43.4,43.44,344826.0,27.2167,27.2355,27.2104,27.2355,344826.0
2017-05-11 09:30:00,43.59,43.6,43.47,43.52,211702.0,27.3295,27.3358,27.2543,27.2856,211702.0
2017-05-11 10:00:00,43.52,43.6,43.49,43.56,163886.0,27.2856,27.3358,27.2668,27.3107,163886.0
2017-05-11 10:30:00,43.55,43.59,43.51,43.55,172221.0,27.3045,27.3295,27.2794,27.3045,172221.0
2017-05-11 11:00:00,43.55,43.63,43.53,43.63,164211.0,27.3045,27.3546,27.2919,27.3546,164211.0
2017-05-11 11:30:00,43.62,43.63,43.53,43.55,103725.0,27.3483,27.3546,27.2919,27.3045,103725.0
2017-05-11 12:00:00,43.55,43.59,43.54,43.56,40754.0,27.3045,27.3295,27.2982,27.3107,40754.0
2017-05-11 12:30:00,43.57,43.57,43.54,43.54,42938.0,27.317,27.317,27.2982,27.2982,42938.0
2017-05-11 13:00:00,43.54,43.61,43.54,43.56,41596.0,27.2982,27.3421,27.2982,27.3107,41596.0
2017-05-11 13:30:00,43.56,43.59,43.54,43.59,36077.0,27.3107,27.3295,27.2982,27.3295,36077.0
2017-05-11 14:00:00,43.58,43.64,43.56,43.62,78083.0,27.3233,27.3609,27.3107,27.3483,78083.0
2017-05-11 14:30:00,43.62,43.63,43.56,43.58,37965.0,27.3483,27.3546,27.3107,27.3233,37965.0
2017-05-11 15:00:00,43.58,43.6,43.57,43.57,54018.0,27.3233,27.3358,27.317,27.317,54018.0
2017-05-11 15:30:00,43.58,43.59,43.56,43.58,253094.0,27.3233,27.3295,27.3107,27.3233,253094.0
2017-05-12 09:30:00,43.68,43.73,43.64,43.72,220346.0,27.386,27.4173,27.3609,27.411,220346.0
2017-05-12 10:00:00,43.71,43.72,43.58,43.6,125361.0,27.4048,27.411,27.3233,27.3358,125361.0
2017-05-12 10:30:00,43.6,43.68,43.58,43.68,126970.0,27.3358,27.386,27.3233,27.386,126970.0
2017-05-12 11:00:00,43.67,43.68,43.59,43.59,131522.0,27.3797,27.386,27.3295,27.3295,131522.0
2017-05-12 11:30:00,43.6,43.65,43.58,43.64,169452.0,27.3358,27.3672,27.3233,27.3609,169452.0
2017-05-12 12:00:00,43.64,43.66,43.61,43.66,126120.0,27.3609,27.3734,27.3421,27.3734,126120.0
2017-05-12 12:30:00,43.65,43.7,43.65,43.7,55162.0,27.3672,27.3985,27.3672,27.3985,55162.0
2017-05-12 13:00:00,43.7,43.71,43.67,43.67,39471.0,27.3985,27.4048,27.3797,27.3797,39471.0
2017-05-12 13:30:00,43.67,43.7,43.66,43.7,31391.0,27.3797,27.3985,27.3734,27.3985,31391.0
2017-05-12 14:00:00,43.7,43.71,43.67,43.69,41966.0,27.3985,27.4048,27.3797,27.3922,41966.0
2017-05-12 14:30:00,43.69,43.74,43.68,43.73,36205.0,27.3922,27.4236,27.386,27.4173,36205.0
2017-05-12 15:00:00,43.73,43.75,43.7,43.73,139424.0,27.4173,27.4299,27.3985,27.4173,139424.0
2017-05-12 15:30:00,43.73,43.75,43.7,43.73,230163.0,27.4173,27.4299,27.3985,27.4173,230163.0
2017-05-15 09:30:00,44.0,44.11,43.99,44.11,222265.0,27.5866,27.6556,27.5803,27.6556,222265.0
2017-05-15 10:00:00,44.11,44.18,44.08,44.18,128811.0,27.6556,27.6994,27.6368,27.6994,128811.0
2017-05-15 10:30:00,44.18,44.22,44.16,44.22,135512.0,27.6994,27.7245,27.6869,27.7245,135512.0
2017-05-15 11:00:00,44.22,44.26,44.2,44.23,123633.0,27.7245,27.7496,27.712,27.7308,123633.0
2017-05-15 11:30:00,44.23,44.25,44.16,44.18,92315.0,27.7308,27.7433,27.6869,27.6994,92315.0
2017-05-15 12:00:00,44.17,44.21,44.16,44.19,85517.0,27.6932,27.7183,27.6869,27.7057,85517.0
2017-05-15 12:30:00,44.19,44.21,44.17,44.19,40505.0,27.7057,27.7183,27.6932,27.7057,40505.0
2017-05-15 13:00:00,44.19,44.2,44.17,44.2,46720.0,27.7057,27.712,27.6932,27.712,46720.0
2017-05-15 13:30:00,44.2,44.21,44.17,44.19,30186.0,27.712,27.7183,27.6932,27.7057,30186.0
2017-05-15 14:00:00,44.19,44.19,44.16,44.17,63412.0,27.7057,27.7057,27.6869,27.6932,63412.0
2017-05-15 14:30:00,44.17,44.19,44.17,44.17,48738.0,27.6932,27.7057,27.6932,27.6932,48738.0
2017-05-15 15:00:00,44.18,44.2,44.17,44.19,113394.0,27.6994,27.712,27.6932,27.7057,113394.0
2017-05-15 15:30:00,44.19,44.23,44.18,44.23,318793.0,27.7057,27.7308,27.6994,27.7308,318793.0
2017-05-16 09:30:00,44.38,44.41,44.35,44.38,196645.0,27.8248,27.8437,27.806,27.8248,196645.0
2017-05-16 10:00:00,44.38,44.4,44.33,44.34,136422.0,27.8248,27.8374,27.7935,27.7998,136422.0
2017-05-16 10:30:00,44.34,44.44,44.33,44.43,142689.0,27.7998,27.8625,27.7935,27.8562,142689.0
2017-05-16 11:00:00,44.43,44.43,44.38,44.39,200603.0,27.8562,27.8562,27.8248,27.8311,200603.0
2017-05-16 11:30:00,44.39,44.41,44.35,44.4,99160.0,27.8311,27.8437,27.806,27.8374,99160.0
2017-05-16 12:00:00,44.4,44.42,44.38,44.41,68721.0,27.8374,27.8499,27.8248,27.8437,68721.0
2017-05-16 12:30:00,44.41,44.42,44.38,44.4,35773.0,27.8437,27.8499,27.8248,27.8374,35773.0
2017-05-16 13:00:00,44.39,44.41,44.37,44.4,48952.0,27.8311,27.8437,27.8186,27.8374,48952.0
2017-05-16 13:30:00,44.41,44.42,44.4,44.41,31743.0,27.8437,27.8499,27.8374,27.8437,31743.0
2017-05-16 14:00:00,44.41,44.43,44.39,44.39,52897.0,27.8437,27.8562,27.8311,27.8311,52897.0
2017-05-16 14:30:00,44.4,44.42,44.4,44.4,44333.0,27.8374,27.8499,27.8374,27.8374,44333.0
2017-05-16 15:00:00,44.41,44.43,44.4,44.4,76243.0,27.8437,27.8562,27.8374,27.8374,76243.0
2017-05-16 15:30:00,44.41,44.44,44.4,44.43,236219.0,27.8437,27.8625,27.8374,27.8562,236219.0
2017-05-17 09:30:00,43.54,43.54,43.33,43.34,269965.0,27.6149,27.6149,27.4817,27.488,269965.0
2017-05-17 10:00:00,43.34,43.5,43.33,43.42,166024.0,27.488,27.5895,27.4817,27.5388,166024.0
2017-05-17 10:30:00,43.42,43.46,43.24,43.27,348138.0,27.5388,27.5641,27.4246,27.4436,348138.0
2017-05-17 11:00:00,43.27,43.38,43.27,43.3,175292.0,27.4436,27.5134,27.4436,27.4627,175292.0
2017-05-17 11:30:00,43.3,43.37,43.3,43.36,78900.0,27.4627,27.5071,27.4627,27.5007,78900.0
2017-05-17 12:00:00,43.36,43.36,43.29,43.3,78074.0,27.5007,27.5007,27.4563,27.4627,78074.0
2017-05-17 12:30:00,43.29,43.36,43.26,43.36,150582.0,27.4563,27.5007,27.4373,27.5007,150582.0
2017-05-17 13:00:00,43.35,43.36,43.28,43.3,87595.0,27.4944,27.5007,27.45,27.4627,87595.0
2017-05-17 13:30:00,43.3,43.3,43.21,43.23,95883.0,27.4627,27.4627,27.4056,27.4183,95883.0
2017-05-17 14:00:00,43.23,43.27,43.11,43.13,167642.0,27.4183,27.4436,27.3421,27.3548,167642.0
2017-05-17 14:30:00,43.13,43.17,43.04,43.14,168517.0,27.3548,27.3802,27.2978,27.3612,168517.0
2017-05-17 15:00:00,43.13,43.23,43.12,43.18,109227.0,27.3548,27.4183,27.3485,27.3865,109227.0
2017-05-17 15:30:00,43.17,43.2,43.08,43.11,436837.0,27.3802,27.3992,27.3231,27.3421,436837.0
2017-05-18 09:30:00,43.04,43.21,42.99,43.03,262225.0,27.2978,27.4056,27.266,27.2914,262225.0
2017-05-18 10:00:00,43.03,43.29,43.03,43.27,137029.0,27.2914,27.4563,27.2914,27.4436,137029.0
2017-05-18 10:30:00,43.27,43.29,43.14,43.16,114303.0,27.4436,27.4563,27.3612,27.3739,114303.0
2017-05-18 11:00:00,43.16,43.23,43.15,43.18,177262.0,27.3739,27.4183,27.3675,27.3865,177262.0
2017-05-18 11:30:00,43.17,43.17,43.03,43.05,73258.0,27.3802,27.3802,27.2914,27.3041,73258.0
2017-05-18 12:00:00,43.06,43.1,43.02,43.08,73064.0,27.3104,27.3358,27.2851,27.3231,73064.0
2017-05-18 12:30:00,43.08,43.15,43.08,43.14,46312.0,27.3231,27.3675,27.3231,27.3612,46312.0
2017-05-18 13:00:00,43.14,43.16,43.07,43.07,60171.0,27.3612,27.3739,27.3168,27.3168,60171.0
2017-05-18 13:30:00,43.08,43.08,43.01,43.07,120171.0,27.3231,27.3231,27.2787,27.3168,120171.0
2017-05-18 14:00:00,43.07,43.19,43.06,43.16,154690.0,27.3168,27.3929,27.3104,27.3739,154690.0
2017-05-18 14:30:00,43.16,43.23,43.16,43.19,65549.0,27.3739,27.4183,27.3739,27.3929,65549.0
2017-05-18 15:00:00,43.18,43.19,43.11,43.15,96475.0,27.3865,27.3929,27.3421,27.3675,96475.0
2017-05-18 15:30:00,43.15,43.19,43.09,43.12,265128.0,27.3675,27.3929,27.3295,27.3485,265128.0
2017-05-19 09:30:00,43.19,43.28,43.18,43.25,268402.0,27.3929,27.45,27.3865,27.4309,268402.0
2017-05-19 10:00:00,43.25,43.33,43.25,43.31,131226.0,27.4309,27.4817,27.4309,27.469,131226.0
2017-05-19 10:30:00,43.32,43.34,43.21,43.24,148303.0,27.4753,27.488,27.4056,27.4246,148303.0
2017-05-19 11:00:00,43.25,43.35,43.24,43.29,137834.0,27.4309,27.4944,27.4246,27.4563,137834.0
2017-05-19 11:30:00,43.3,43.37,43.26,43.36,154476.0,27.4627,27.5071,27.4373,27.5007,154476.0
2017-05-19 12:00:00,43.36,43.37,43.3,43.31,63770.0,27.5007,27.5071,27.4627,27.469,63770.0
2017-05-19 12:30:00,43.32,43.38,43.29,43.38,154583.0,27.4753,27.5134,27.4563,27.5134,154583.0
2017-05-19 13:00:00,43.38,43.39,43.35,43.37,40218.0,27.5134,27.5197,27.4944,27.5071,40218.0
2017-05-19 13:30:00,43.38,43.41,43.36,43.37,79456.0,27.5134,27.5324,27.5007,27.5071,79456.0
2017-05-19 14:00:00,43.37,43.39,43.35,43.39,31544.0,27.5071,27.5197,27.4944,27.5197,31544.0
2017-05-19 14:30:00,43.38,43.45,43.38,43.42,50210.0,27.5134,27.5578,27.5134,27.5388,50210.0
2017-05-19 15:00:00,43.41,43.42,43.32,43.34,83811.0,27.5324,27.5388,27.4753,27.488,83811.0
2017-05-19 15:30:00,43.34,43.38,43.3,43.36,275377.0,27.488,27.5134,27.4627,27.5007,275377.0
2017-05-22 09:30:00,43.44,43.48,43.42,43.44,189974.0,27.5514,27.5768,27.5388,27.5514,189974.0
2017-05-22 10:00:00,43.43,43.5,43.43,43.46,93718.0,27.5451,27.5895,27.5451,27.5641,93718.0
2017-05-22 10:30:00,43.47,43.48,43.37,43.4,157720.0,27.5705,27.5768,27.5071,27.5261,157720.0
2017-05-22 11:00:00,43.4,43.43,43.34,43.36,121943.0,27.5261,27.5451,27.488,27.5007,121943.0
2017-05-22 11:30:00,43.36,43.43,43.32,43.43,140385.0,27.5007,27.5451,27.4753,27.5451,140385.0
2017-05-22 12:00:00,43.43,43.46,43.41,43.43,60356.0,27.5451,27.5641,27.5324,27.5451,60356.0
2017-05-22 12:30:00,43.43,43.44,43.4,43.42,39248.0,27.5451,27.5514,27.5261,27.5388,39248.0
2017-05-22 13:00:00,43.43,43.46,43.41,43.45,19112.0,27.5451,27.5641,27.5324,27.5578,19112.0
2017-05-22 13:30:00,43.46,43.46,43.41,43.41,14759.0,27.5641,27.5641,27.5324,27.5324,14759.0
2017-05-22 14:00:00,43.41,43.43,43.4,43.4,32183.0,27.5324,27.5451,27.5261,27.5261,32183.0
2017-05-22 14:30:00,43.41,43.43,43.4,43.41,37527.0,27.5324,27.5451,27.5261,27.5324,37527.0
2017-05-22 15:00:00,43.42,43.43,43.4,43.41,64829.0,27.5388,27.5451,27.5261,27.5324,64829.0
2017-05-22 15:30:00,43.41,43.42,43.4,43.4,165916.0,27.5324,27.5388,27.5261,27.5261,165916.0
2017-05-23 09:30:00,43.54,43.6,43.45,43.48,216055.0,27.6149,27.6529,27.5578,27.5768,216055.0
2017-05-23 10:00:00,43.48,43.48,43.41,43.48,55867.0,27.5768,27.5768,27.5324,27.5768,55867.0
2017-05-23 10:30:00,43.47,43.49,43.4,43.41,94504.0,27.5705,27.5832,27.5261,27.5324,94504.0
2017-05-23 11:00:00,43.41,43.54,43.41,43.52,124445.0,27.5324,27.6149,27.5324,27.6022,124445.0
2017-05-23 11:30:00,43.52,43.52,43.39,43.4,275231.0,27.6022,27.6022,27.5197,27.5261,275231.0
2017-05-23 12:00:00,43.4,43.44,43.34,43.35,80613.0,27.5261,27.5514,27.488,27.4944,80613.0
2017-05-23 12:30:00,43.34,43.36,43.32,43.36,55410.0,27.488,27.5007,27.4753,27.5007,55410.0
2017-05-23 13:00:00,43.36,43.42,43.35,43.41,46083.0,27.5007,27.5388,27.4944,27.5324,46083.0
2017-05-23 13:30:00,43.42,43.43,43.39,43.41,45103.0,27.5388,27.5451,27.5197,27.5324,45103.0
2017-05-23 14:00:00,43.41,43.45,43.4,43.42,46200.0,27.5324,27.5578,27.5261,27.5388,46200.0
2017-05-23 14:30:00,43.43,43.5,43.42,43.45,128905.0,27.5451,27.5895,27.5388,27.5578,128905.0
2017-05-23 15:00:00,43.46,43.49,43.43,43.43,54095.0,27.5641,27.5832,27.5451,27.5451,54095.0
2017-05-23 15:30:00,43.43,43.45,43.42,43.44,162113.0,27.5451,27.5578,27.5388,27.5514,162113.0
2017-05-24 09:30:00,43.39,43.46,43.37,43.44,132640.0,27.5197,27.5641,27.5071,27.5514,132640.0
2017-05-24 10:00:00,43.45,43.45,43.39,43.41,93680.0,27.5578,27.5578,27.5197,27.5324,93680.0
2017-05-24 10:30:00,43.42,43.44,43.29,43.3,66044.0,27.5388,27.5514,27.4563,27.4627,66044.0
2017-05-24 11:00:00,43.3,43.31,43.21,43.23,129173.0,27.4627,27.469,27.4056,27.4183,129173.0
2017-05-24 11:30:00,43.23,43.24,43.13,43.15,217510.0,27.4183,27.4246,27.3548,27.3675,217510.0
2017-05-24 12:00:00,43.16,43.2,43.14,43.19,27521.0,27.3739,27.3992,27.3612,27.3929,27521.0
2017-05-24 12:30:00,43.2,43.2,43.18,43.19,16448.0,27.3992,27.3992,27.3865,27.3929,16448.0
2017-05-24 13:00:00,43.19,43.19,43.17,43.18,36968.0,27.3929,27.3929,27.3802,27.3865,36968.0
2017-05-24 13:30:00,43.18,43.18,43.16,43.17,46635.0,27.3865,27.3865,27.3739,27.3802,46635.0
2017-05-24 14:00:00,43.16,43.28,43.16,43.27,94062.0,27.3739,27.45,27.3739,27.4436,94062.0
2017-05-24 14:30:00,43.27,43.29,43.25,43.29,39613.0,27.4436,27.4563,27.4309,27.4563,39613.0
2017-05-24 15:00:00,43.29,43.29,43.25,43.26,52370.0,27.4563,27.4563,27.4309,27.4373,52370.0
2017-05-24 15:30:00,43.27,43.33,43.26,43.29,164712.0,27.4436,27.4817,27.4373,27.4563,164712.0
2017-05-25 09:30:00,43.46,43.46,43.4,43.41,217913.0,27.5641,27.5641,27.5261,27.5324,217913.0
2017-05-25 10:00:00,43.41,43.44,43.38,43.4,96650.0,27.5324,27.5514,27.5134,27.5261,96650.0
2017-05-25 10:30:00,43.4,43.43,43.37,43.4,102186.0,27.5261,27.5451,27.5071,27.5261,102186.0
2017-05-25 11:00:00,43.39,43.46,43.38,43.43,128624.0,27.5197,27.5641,27.5134,27.5451,128624.0
2017-05-25 11:30:00,43.42,43.43,43.3,43.31,61518.0,27.5388,27.5451,27.4627,27.469,61518.0
2017-05-25 12:00:00,43.32,43.39,43.31,43.38,29748.0,27.4753,27.5197,27.469,27.5134,29748.0
2017-05-25 12:30:00,43.37,43.44,43.37,43.44,47373.0,27.5071,27.5514,27.5071,27.5514,47373.0
2017-05-25 13:00:00,43.44,43.47,43.4,43.42,65738.0,27.5514,27.5705,27.5261,27.5388,65738.0
2017-05-25 13:30:00,43.42,43.46,43.39,43.46,45837.0,27.5388,27.5641,27.5197,27.5641,45837.0
2017-05-25 14:00:00,43.46,43.46,43.39,43.4,68901.0,27.5641,27.5641,27.5197,27.5261,68901.0
2017-05-25 14:30:00,43.39,43.42,43.37,43.38,44728.0,27.5197,27.5388,27.5071,27.5134,44728.0
2017-05-25 15:00:00,43.38,43.41,43.37,43.38,54365.0,27.5134,27.5324,27.5071,27.5134,54365.0
2017-05-25 15:30:00,43.39,43.44,43.37,43.38,147033.0,27.5197,27.5514,27.5071,27.5134,147033.0
2017-05-26 09:30:00,43.3,43.33,43.25,43.29,210219.0,27.4627,27.4817,27.4309,27.4563,210219.0
2017-05-26 10:00:00,43.29,43.34,43.27,43.28,97891.0,27.4563,27.488,27.4436,27.45,97891.0
2017-05-26 10:30:00,43.28,43.3,43.19,43.19,108105.0,27.45,27.4627,27.3929,27.3929,108105.0
2017-05-26 11:00:00,43.19,43.22,43.17,43.2,183087.0,27.3929,27.4119,27.3802,27.3992,183087.0
2017-05-26 11:30:00,43.19,43.22,43.13,43.14,68668.0,27.3929,27.4119,27.3548,27.3612,68668.0
2017-05-26 12:00:00,43.13,43.17,43.12,43.17,27092.0,27.3548,27.3802,27.3485,27.3802,27092.0
2017-05-26 12:30:00,43.17,43.24,43.12,43.19,143765.0,27.3802,27.4246,27.3485,27.3929,143765.0
2017-05-26 13:00:00,43.19,43.21,43.17,43.18,68217.0,27.3929,27.4056,27.3802,27.3865,68217.0
2017-05-26 13:30:00,43.18,43.19,43.15,43.15,49734.0,27.3865,27.3929,27.3675,27.3675,49734.0
2017-05-26 14:00:00,43.15,43.19,43.15,43.17,32036.0,27.3675,27.3929,27.3675,27.3802,32036.0
2017-05-26 14:30:00,43.17,43.19,43.16,43.17,49845.0,27.3802,27.3929,27.3739,27.3802,49845.0
2017-05-26 15:00:00,43.18,43.2,43.14,43.16,75066.0,27.3865,27.3992,27.3612,27.3739,75066.0
2017-05-26 15:30:00,43.16,43.17,43.14,43.15,157578.0,27.3739,27.3802,27.3612,27.3675,157578.0
2017-05-30 09:30:00,43.51,43.53,43.46,43.52,340082.0,27.5958,27.6085,27.5641,27.6022,340082.0
2017-05-30 10:00:00,43.53,43.55,43.43,43.47,130892.0,27.6085,27.6212,27.5451,27.5705,130892.0
2017-05-30 10:30:00,43.47,43.5,43.41,43.41,52367.0,27.5705,27.5895,27.5324,27.5324,52367.0
2017-05-30 11:00:00,43.42,43.48,43.42,43.42,83465.0,27.5388,27.5768,27.5388,27.5388,83465.0
2017-05-30 11:30:00,43.43,43.49,43.43,43.45,59967.0,27.5451,27.5832,27.5451,27.5578,59967.0
2017-05-30 12:00:00,43.44,43.45,43.42,43.43,30793.0,27.5514,27.5578,27.5388,27.5451,30793.0
2017-05-30 12:30:00,43.43,43.45,43.42,43.43,28756.0,27.5451,27.5578,27.5388,27.5451,28756.0
2017-05-30 13:00:00,43.44,43.45,43.42,43.43,16204.0,27.5514,27.5578,27.5388,27.5451,16204.0
2017-05-30 13:30:00,43.43,43.43,43.41,43.42,25067.0,27.5451,27.5451,27.5324,27.5388,25067.0
2017-05-30 14:00:00,43.43,43.43,43.4,43.41,45719.0,27.5451,27.5451,27.5261,27.5324,45719.0
2017-05-30 14:30:00,43.4,43.44,43.39,43.4,121945.0,27.5261,27.5514,27.5197,27.5261,121945.0
2017-05-30 15:00:00,43.4,43.43,43.4,43.41,32944.0,27.5261,27.5451,27.5261,27.5324,32944.0
2017-05-30 15:30:00,43.41,43.41,43.36,43.41,141986.0,27.5324,27.5324,27.5007,27.5324,141986.0
2017-05-31 09:30:00,43.95,44.0,43.82,43.83,388229.0,27.8749,27.9066,27.7925,27.7988,388229.0
2017-05-31 10:00:00,43.82,43.82,43.56,43.64,284695.0,27.7925,27.7925,27.6276,27.6783,284695.0
2017-05-31 10:30:00,43.64,43.75,43.6,43.74,155247.0,27.6783,27.7481,27.6529,27.7417,155247.0
2017-05-31 11:00:00,43.74,43.75,43.58,43.64,188947.0,27.7417,27.7481,27.6402,27.6783,188947.0
2017-05-31 11:30:00,43.63,43.63,43.52,43.59,151070.0,27.672,27.672,27.6022,27.6466,151070.0
2017-05-31 12:00:00,43.59,43.63,43.59,43.59,39392.0,27.6466,27.672,27.6466,27.6466,39392.0
2017-05-31 12:30:00,43.59,43.62,43.59,43.62,32731.0,27.6466,27.6656,27.6466,27.6656,32731.0
2017-05-31 13:00:00,43.62,43.62,43.52,43.53,35484.0,27.6656,27.6656,27.6022,27.6085,35484.0
2017-05-31 13:30:00,43.52,43.58,43.52,43.52,62648.0,27.6022,27.6402,27.6022,27.6022,62648.0
2017-05-31 14:00:00,43.52,43.53,43.44,43.46,119427.0,27.6022,27.6085,27.5514,27.5641,119427.0
2017-05-31 14:30:00,43.47,43.48,43.43,43.43,103536.0,27.5705,27.5768,27.5451,27.5451,103536.0
2017-05-31 15:00:00,43.44,43.48,43.42,43.46,82702.0,27.5514,27.5768,27.5388,27.5641,82702.0
2017-05-31 15:30:00,43.46,43.51,43.45,43.49,218948.0,27.5641,27.5958,27.5578,27.5832,218948.0
2017-06-01 09:30:00,43.73,43.73,43.56,43.58,286967.0,27.7354,27.7354,27.6276,27.6402,286967.0
2017-06-01 10:00:00,43.59,43.64,43.54,43.63,173497.0,27.6466,27.6783,27.6149,27.672,173497.0
2017-06-01 10:30:00,43.63,43.67,43.58,43.66,89668.0,27.672,27.6973,27.6402,27.691,89668.0
2017-06-01 11:00:00,43.66,43.7,43.63,43.69,79936.0,27.691,27.7164,27.672,27.71,79936.0
2017-06-01 11:30:00,43.7,43.72,43.68,43.69,63535.0,27.7164,27.729,27.7037,27.71,63535.0
2017-06-01 12:00:00,43.7,43.71,43.65,43.66,41895.0,27.7164,27.7227,27.6846,27.691,41895.0
2017-06-01 12:30:00,43.66,43.71,43.66,43.71,58517.0,27.691,27.7227,27.691,27.7227,58517.0
2017-06-01 13:00:00,43.71,43.76,43.71,43.75,47901.0,27.7227,27.7544,27.7227,27.7481,47901.0
2017-06-01 13:30:00,43.76,43.77,43.73,43.74,31698.0,27.7544,27.7607,27.7354,27.7417,31698.0
2017-06-01 14:00:00,43.74,43.79,43.74,43.78,48434.0,27.7417,27.7734,27.7417,27.7671,48434.0
2017-06-01 14:30:00,43.78,43.82,43.77,43.8,71867.0,27.7671,27.7925,27.7607,27.7798,71867.0
2017-06-01 15:00:00,43.79,43.8,43.75,43.76,43996.0,27.7734,27.7798,27.7481,27.7544,43996.0
2017-06-01 15:30:00,43.77,43.82,43.76,43.8,169708.0,27.7607,27.7925,27.7544,27.7798,169708.0
2017-06-02 09:30:00,43.81,43.84,43.69,43.73,276469.0,27.7861,27.8051,27.71,27.7354,276469.0
2017-06-02 10:00:00,43.74,43.82,43.7,43.72,116511.0,27.7417,27.7925,27.7164,27.729,116511.0
2017-06-02 10:30:00,43.72,43.76,43.71,43.73,85201.0,27.729,27.7544,27.7227,27.7354,85201.0
2017-06-02 11:00:00,43.73,43.76,43.66,43.68,45267.0,27.7354,27.7544,27.691,27.7037,45267.0
2017-06-02 11:30:00,43.69,43.78,43.68,43.77,55623.0,27.71,27.7671,27.7037,27.7607,55623.0
2017-06-02 12:00:00,43.77,43.82,43.76,43.8,28496.0,27.7607,27.7925,27.7544,27.7798,28496.0
2017-06-02 12:30:00,43.8,43.81,43.76,43.79,22310.0,27.7798,27.7861,27.7544,27.7734,22310.0
2017-06-02 13:00:00,43.78,43.8,43.76,43.79,20389.0,27.7671,27.7798,27.7544,27.7734,20389.0
2017-06-02 13:30:00,43.79,43.84,43.78,43.82,24080.0,27.7734,27.8051,27.7671,27.7925,24080.0
2017-06-02 14:00:00,43.83,43.86,43.81,43.81,38503.0,27.7988,27.8178,27.7861,27.7861,38503.0
2017-06-02 14:30:00,43.81,43.82,43.77,43.8,26443.0,27.7861,27.7925,27.7607,27.7798,26443.0
2017-06-02 15:00:00,43.8,43.81,43.78,43.78,33276.0,27.7798,27.7861,27.7671,27.7671,33276.0
2017-06-02 15:30:00,43.79,43.81,43.78,43.8,120033.0,27.7734,27.7861,27.7671,27.7798,120033.0
2017-06-05 09:30:00,44.0,44.0,43.93,43.99,149236.0,27.9066,27.9066,27.8622,27.9003,149236.0
2017-06-05 10:00:00,43.99,44.05,43.97,44.02,73915.0,27.9003,27.9383,27.8876,27.9193,73915.0
2017-06-05 10:30:00,44.03,44.07,44.01,44.05,98671.0,27.9257,27.951,27.913,27.9383,98671.0
2017-06-05 11:00:00,44.05,44.06,44.02,44.03,48133.0,27.9383,27.9447,27.9193,27.9257,48133.0
2017-06-05 11:30:00,44.02,44.03,43.97,44.02,50093.0,27.9193,27.9257,27.8876,27.9193,50093.0
2017-06-05 12:00:00,44.02,44.05,44.02,44.04,35029.0,27.9193,27.9383,27.9193,27.932,35029.0
2017-06-05 12:30:00,44.04,44.05,44.0,44.02,46250.0,27.932,27.9383,27.9066,27.9193,46250.0
2017-06-05 13:00:00,44.02,44.03,44.0,44.0,32033.0,27.9193,27.9257,27.9066,27.9066,32033.0
2017-06-05 13:30:00,44.0,44.02,43.98,44.0,45695.0,27.9066,27.9193,27.8939,27.9066,45695.0
2017-06-05 14:00:00,44.01,44.01,43.97,43.99,33066.0,27.913,27.913,27.8876,27.9003,33066.0
2017-06-05 14:30:00,43.99,44.0,43.98,43.99,29943.0,27.9003,27.9066,27.8939,27.9003,29943.0
2017-06-05 15:00:00,43.99,44.0,43.95,43.96,73633.0,27.9003,27.9066,27.8749,27.8813,73633.0
2017-06-05 15:30:00,43.96,43.96,43.91,43.93,113117.0,27.8813,27.8813,27.8495,27.8622,113117.0
2017-06-06 09:30:00,44.18,44.22,44.15,44.19,281945.0,28.0208,28.0462,28.0018,28.0271,281945.0
2017-06-06 10:00:00,44.2,44.26,44.17,44.24,113612.0,28.0335,28.0715,28.0144,28.0588,113612.0
2017-06-06 10:30:00,44.23,44.25,44.16,44.2,138446.0,28.0525,28.0652,28.0081,28.0335,138446.0
2017-06-06 11:00:00,44.2,44.26,44.18,44.22,131460.0,28.0335,28.0715,28.0208,28.0462,131460.0
2017-06-06 11:30:00,44.22,44.24,44.19,44.21,56837.0,28.0462,28.0588,28.0271,28.0398,56837.0
2017-06-06 12:00:00,44.21,44.25,44.21,44.22,52633.0,28.0398,28.0652,28.0398,28.0462,52633.0
2017-06-06 12:30:00,44.22,44.24,44.21,44.23,46308.0,28.0462,28.0588,28.0398,28.0525,46308.0
2017-06-06 13:00:00,44.23,44.24,44.19,44.2,56833.0,28.0525,28.0588,28.0271,28.0335,56833.0
2017-06-06 13:30:00,44.2,44.22,44.17,44.22,36272.0,28.0335,28.0462,28.0144,28.0462,36272.0
2017-06-06 14:00:00,44.21,44.24,44.2,44.24,53930.0,28.0398,28.0588,28.0335,28.0588,53930.0
2017-06-06 14:30:00,44.23,44.3,44.22,44.27,77757.0,28.0525,28.0969,28.0462,28.0779,77757.0
2017-06-06 15:00:00,44.26,44.27,44.23,44.25,100071.0,28.0715,28.0779,28.0525,28.0652,100071.0
2017-06-06 15:30:00,44.26,44.26,44.23,44.26,166084.0,28.0715,28.0715,28.0525,28.0715,166084.0
2017-06-07 09:30:00,44.19,44.21,44.13,44.2,140773.0,28.0271,28.0398,27.9891,28.0335,140773.0
2017-06-07 10:00:00,44.19,44.22,44.11,44.13,133660.0,28.0271,28.0462,27.9764,27.9891,133660.0
2017-06-07 10:30:00,44.14,44.2,44.08,44.15,103562.0,27.9954,28.0335,27.9574,28.0018,103562.0
2017-06-07 11:00:00,44.14,44.23,44.1,44.12,126110.0,27.9954,28.0525,27.97,27.9827,126110.0
2017-06-07 11:30:00,44.12,44.15,44.11,44.15,86571.0,27.9827,28.0018,27.9764,28.0018,86571.0
2017-06-07 12:00:00,44.14,44.15,44.11,44.12,37208.0,27.9954,28.0018,27.9764,27.9827,37208.0
2017-06-07 12:30:00,44.12,44.12,44.05,44.08,47573.0,27.9827,27.9827,27.9383,27.9574,47573.0
2017-06-07 13:00:00,44.08,44.15,44.08,44.14,47202.0,27.9574,28.0018,27.9574,27.9954,47202.0
2017-06-07 13:30:00,44.14,44.21,44.13,44.18,97643.0,27.9954,28.0398,27.9891,28.0208,97643.0
2017-06-07 14:00:00,44.17,44.22,44.17,44.19,41915.0,28.0144,28.0462,28.0144,28.0271,41915.0
2017-06-07 14:30:00,44.2,44.24,44.19,44.22,38224.0,28.0335,28.0588,28.0271,28.0462,38224.0
2017-06-07 15:00:00,44.21,44.25,44.2,44.25,36557.0,28.0398,28.0652,28.0335,28.0652,36557.0
2017-06-07 15:30:00,44.24,44.29,44.22,44.27,218106.0,28.0588,28.0906,28.0462,28.0779,218106.0
2017-06-08 09:30:00,44.22,44.27,44.18,44.22,273834.0,28.0462,28.0779,28.0208,28.0462,273834.0
2017-06-08 10:00:00,44.22,44.3,44.21,44.28,97768.0,28.0462,28.0969,28.0398,28.0842,97768.0
2017-06-08 10:30:00,44.28,44.35,44.27,44.33,92909.0,28.0842,28.1286,28.0779,28.1159,92909.0
2017-06-08 11:00:00,44.32,44.36,44.31,44.32,117842.0,28.1096,28.135,28.1032,28.1096,117842.0
2017-06-08 11:30:00,44.32,44.35,44.28,44.3,58232.0,28.1096,28.1286,28.0842,28.0969,58232.0
2017-06-08 12:00:00,44.31,44.34,44.27,44.31,60821.0,28.1032,28.1223,28.0779,28.1032,60821.0
2017-06-08 12:30:00,44.31,44.36,44.31,44.36,62236.0,28.1032,28.135,28.1032,28.135,62236.0
2017-06-08 13:00:00,44.35,44.36,44.3,44.31,38620.0,28.1286,28.135,28.0969,28.1032,38620.0
2017-06-08 13:30:00,44.3,44.33,44.28,44.29,43462.0,28.0969,28.1159,28.0842,28.0906,43462.0
2017-06-08 14:00:00,44.3,44.32,44.22,44.23,76551.0,28.0969,28.1096,28.0462,28.0525,76551.0
2017-06-08 14:30:00,44.23,44.26,44.19,44.25,48175.0,28.0525,28.0715,28.0271,28.0652,48175.0
2017-06-08 15:00:00,44.25,44.26,44.21,44.24,70721.0,28.0652,28.0715,28.0398,28.0588,70721.0
2017-06-08 15:30:00,44.25,44.27,44.22,44.26,141647.0,28.0652,28.0779,28.0462,28.0715,141647.0
2017-06-09 09:30:00,44.26,44.31,44.24,44.27,227106.0,28.0715,28.1032,28.0588,28.0779,227106.0
2017-06-09 10:00:00,44.27,44.32,44.25,44.31,178350.0,28.0779,28.1096,28.0652,28.1032,178350.0
2017-06-09 10:30:00,44.32,44.35,44.25,44.3,177295.0,28.1096,28.1286,28.0652,28.0969,177295.0
2017-06-09 11:00:00,44.3,44.38,44.29,44.33,161283.0,28.0969,28.1476,28.0906,28.1159,161283.0
2017-06-09 11:30:00,44.33,44.36,44.3,44.33,78928.0,28.1159,28.135,28.0969,28.1159,78928.0
2017-06-09 12:00:00,44.32,44.33,44.25,44.26,82505.0,28.1096,28.1159,28.0652,28.0715,82505.0
2017-06-09 12:30:00,44.26,44.3,44.2,44.29,59527.0,28.0715,28.0969,28.0335,28.0906,59527.0
2017-06-09 13:00:00,44.29,44.32,44.24,44.28,78522.0,28.0906,28.1096,28.0588,28.0842,78522.0
2017-06-09 13:30:00,44.28,44.3,44.18,44.18,87371.0,28.0842,28.0969,28.0208,28.0208,87371.0
2017-06-09 14:00:00,44.18,44.2,44.15,44.18,113566.0,28.0208,28.0335,28.0018,28.0208,113566.0
2017-06-09 14:30:00,44.18,44.19,44.0,44.07,255002.0,28.0208,28.0271,27.9066,27.951,255002.0
2017-06-09 15:00:00,44.07,44.23,44.07,44.22,127518.0,27.951,28.0525,27.951,28.0462,127518.0
2017-06-09 15:30:00,44.22,44.22,44.14,44.21,261365.0,28.0462,28.0462,27.9954,28.0398,261365.0
2017-06-12 09:30:00,43.84,43.95,43.75,43.8,178653.0,27.8051,27.8749,27.7481,27.7798,178653.0
2017-06-12 10:00:00,43.8,43.84,43.74,43.79,113516.0,27.7798,27.8051,27.7417,27.7734,113516.0
2017-06-12 10:30:00,43.79,43.82,43.74,43.81,106790.0,27.7734,27.7925,27.7417,27.7861,106790.0
2017-06-12 11:00:00,43.81,43.84,43.73,43.73,154486.0,27.7861,27.8051,27.7354,27.7354,154486.0
2017-06-12 11:30:00,43.73,43.8,43.68,43.73,146338.0,27.7354,27.7798,27.7037,27.7354,146338.0
2017-06-12 12:00:00,43.73,43.76,43.68,43.74,39293.0,27.7354,27.7544,27.7037,27.7417,39293.0
2017-06-12 12:30:00,43.73,43.74,43.64,43.65,38085.0,27.7354,27.7417,27.6783,27.6846,38085.0
2017-06-12 13:00:00,43.65,43.68,43.64,43.66,31943.0,27.6846,27.7037,27.6783,27.691,31943.0
2017-06-12 13:30:00,43.66,43.68,43.63,43.65,26679.0,27.691,27.7037,27.672,27.6846,26679.0
2017-06-12 14:00:00,43.65,43.7,43.64,43.69,50405.0,27.6846,27.7164,27.6783,27.71,50405.0
2017-06-12 14:30:00,43.69,43.75,43.67,43.74,62113.0,27.71,27.7481,27.6973,27.7417,62113.0
2017-06-12 15:00:00,43.74,43.78,43.73,43.75,46888.0,27.7417,27.7671,27.7354,27.7481,46888.0
2017-06-12 15:30:00,43.75,43.8,43.73,43.79,191390.0,27.7481,27.7798,27.7354,27.7734,191390.0
2017-06-13 09:30:00,43.83,43.9,43.78,43.79,205728.0,27.7988,27.8432,27.7671,27.7734,205728.0
2017-06-13 10:00:00,43.79,43.8,43.72,43.73,70832.0,27.7734,27.7798,27.729,27.7354,70832.0
2017-06-13 10:30:00,43.73,43.76,43.68,43.69,77735.0,27.7354,27.7544,27.7037,27.71,77735.0
2017-06-13 11:00:00,43.68,43.77,43.66,43.76,78733.0,27.7037,27.7607,27.691,27.7544,78733.0
2017-06-13 11:30:00,43.77,43.89,43.77,43.88,178210.0,27.7607,27.8369,27.7607,27.8305,178210.0
2017-06-13 12:00:00,43.88,43.89,43.84,43.84,37466.0,27.8305,27.8369,27.8051,27.8051,37466.0
2017-06-13 12:30:00,43.84,43.91,43.84,43.89,42654.0,27.8051,27.8495,27.8051,27.8369,42654.0
2017-06-13 13:00:00,43.89,43.9,43.87,43.89,50437.0,27.8369,27.8432,27.8242,27.8369,50437.0
2017-06-13 13:30:00,43.89,43.9,43.85,43.86,33522.0,27.8369,27.8432,27.8115,27.8178,33522.0
2017-06-13 14:00:00,43.86,43.89,43.86,43.87,40857.0,27.8178,27.8369,27.8178,27.8242,40857.0
2017-06-13 14:30:00,43.87,43.91,43.86,43.88,61216.0,27.8242,27.8495,27.8178,27.8305,61216.0
2017-06-13 15:00:00,43.88,43.89,43.85,43.88,41749.0,27.8305,27.8369,27.8115,27.8305,41749.0
2017-06-13 15:30:00,43.88,43.89,43.83,43.86,126763.0,27.8305,27.8369,27.7988,27.8178,126763.0
2017-06-14 09:30:00,43.8,43.8,43.65,43.75,149966.0,27.7798,27.7798,27.6846,27.7481,149966.0
2017-06-14 10:00:00,43.76,43.76,43.66,43.71,111541.0,27.7544,27.7544,27.691,27.7227,111541.0
2017-06-14 10:30:00,43.71,43.71,43.6,43.65,95954.0,27.7227,27.7227,27.6529,27.6846,95954.0
2017-06-14 11:00:00,43.66,43.72,43.59,43.66,94813.0,27.691,27.729,27.6466,27.691,94813.0
2017-06-14 11:30:00,43.66,43.67,43.55,43.58,133959.0,27.691,27.6973,27.6212,27.6402,133959.0
2017-06-14 12:00:00,43.57,43.57,43.53,43.55,64707.0,27.6339,27.6339,27.6085,27.6212,64707.0
2017-06-14 12:30:00,43.56,43.62,43.55,43.6,46165.0,27.6276,27.6656,27.6212,27.6529,46165.0
2017-06-14 13:00:00,43.61,43.62,43.57,43.59,23164.0,27.6593,27.6656,27.6339,27.6466,23164.0
2017-06-14 13:30:00,43.58,43.65,43.57,43.59,42438.0,27.6402,27.6846,27.6339,27.6466,42438.0
2017-06-14 14:00:00,43.62,43.72,43.59,43.72,76799.0,27.6656,27.729,27.6466,27.729,76799.0
2017-06-14 14:30:00,43.72,43.74,43.6,43.61,117190.0,27.729,27.7417,27.6529,27.6593,117190.0
2017-06-14 15:00:00,43.6,43.67,43.58,43.67,118737.0,27.6529,27.6973,27.6402,27.6973,118737.0
2017-06-14 15:30:00,43.67,43.71,43.64,43.68,217056.0,27.6973,27.7227,27.6783,27.7037,217056.0
2017-06-15 09:30:00,43.71,43.82,43.69,43.81,274583.0,27.7227,27.7925,27.71,27.7861,274583.0
2017-06-15 10:00:00,43.82,43.91,43.74,43.74,193664.0,27.7925,27.8495,27.7417,27.7417,193664.0
2017-06-15 10:30:00,43.74,43.75,43.67,43.74,101282.0,27.7417,27.7481,27.6973,27.7417,101282.0
2017-06-15 11:00:00,43.75,43.85,43.72,43.83,131199.0,27.7481,27.8115,27.729,27.7988,131199.0
2017-06-15 11:30:00,43.84,43.84,43.77,43.81,125420.0,27.8051,27.8051,27.7607,27.7861,125420.0
2017-06-15 12:00:00,43.8,43.81,43.72,43.73,56184.0,27.7798,27.7861,27.729,27.7354,56184.0
2017-06-15 12:30:00,43.72,43.78,43.71,43.75,41712.0,27.729,27.7671,27.7227,27.7481,41712.0
2017-06-15 13:00:00,43.74,43.77,43.73,43.74,47823.0,27.7417,27.7607,27.7354,27.7417,47823.0
2017-06-15 13:30:00,43.74,43.76,43.71,43.72,23996.0,27.7417,27.7544,27.7227,27.729,23996.0
2017-06-15 14:00:00,43.71,43.77,43.71,43.75,56413.0,27.7227,27.7607,27.7227,27.7481,56413.0
2017-06-15 14:30:00,43.75,43.78,43.73,43.76,50244.0,27.7481,27.7671,27.7354,27.7544,50244.0
2017-06-15 15:00:00,43.75,43.81,43.75,43.8,81055.0,27.7481,27.7861,27.7481,27.7798,81055.0
2017-06-15 15:30:00,43.79,43.81,43.77,43.81,211729.0,27.7734,27.7861,27.7607,27.7861,211729.0
2017-06-16 09:30:00,43.87,43.89,43.77,43.83,176113.0,27.8242,27.8369,27.7607,27.7988,176113.0
2017-06-16 10:00:00,43.83,43.9,43.81,43.84,70702.0,27.7988,27.8432,27.7861,27.8051,70702.0
2017-06-16 10:30:00,43.84,43.94,43.84,43.91,68231.0,27.8051,27.8686,27.8051,27.8495,68231.0
2017-06-16 11:00:00,43.91,43.97,43.86,43.95,119974.0,27.8495,27.8876,27.8178,27.8749,119974.0
2017-06-16 11:30:00,43.95,43.98,43.92,43.93,75378.0,27.8749,27.8939,27.8559,27.8622,75378.0
2017-06-16 12:00:00,43.94,43.97,43.94,43.96,18363.0,27.8686,27.8876,27.8686,27.8813,18363.0
2017-06-16 12:30:00,43.95,43.98,43.94,43.96,26634.0,27.8749,27.8939,27.8686,27.8813,26634.0
2017-06-16 13:00:00,43.96,43.99,43.95,43.99,20038.0,27.8813,27.9003,27.8749,27.9003,20038.0
2017-06-16 13:30:00,43.99,43.99,43.97,43.98,14412.0,27.9003,27.9003,27.8876,27.8939,14412.0
2017-06-16 14:00:00,43.98,44.0,43.97,43.98,56520.0,27.8939,27.9066,27.8876,27.8939,56520.0
2017-06-16 14:30:00,43.99,44.04,43.98,44.01,41773.0,27.9003,27.932,27.8939,27.913,41773.0
2017-06-16 15:00:00,44.01,44.03,43.98,43.98,45255.0,27.913,27.9257,27.8939,27.8939,45255.0
2017-06-16 15:30:00,43.98,44.04,43.98,44.01,315692.0,27.8939,27.932,27.8939,27.913,315692.0
2017-06-19 09:30:00,44.09,44.16,44.03,44.11,233795.0,27.9637,28.0081,27.9257,27.9764,233795.0
2017-06-19 10:00:00,44.12,44.21,44.11,44.2,130566.0,27.9827,28.0398,27.9764,28.0335,130566.0
2017-06-19 10:30:00,44.19,44.22,44.14,44.14,78837.0,28.0271,28.0462,27.9954,27.9954,78837.0
2017-06-19 11:00:00,44.14,44.14,44.04,44.07,104383.0,27.9954,27.9954,27.932,27.951,104383.0
2017-06-19 11:30:00,44.08,44.16,44.08,44.16,61269.0,27.9574,28.0081,27.9574,28.0081,61269.0
2017-06-19 12:00:00,44.15,44.18,44.14,44.17,37736.0,28.0018,28.0208,27.9954,28.0144,37736.0
2017-06-19 12:30:00,44.17,44.18,44.15,44.16,25348.0,28.0144,28.0208,28.0018,28.0081,25348.0
2017-06-19 13:00:00,44.17,44.2,44.16,44.18,34910.0,28.0144,28.0335,28.0081,28.0208,34910.0
2017-06-19 13:30:00,44.18,44.21,44.18,44.2,35578.0,28.0208,28.0398,28.0208,28.0335,35578.0
2017-06-19 14:00:00,44.2,44.21,44.1,44.13,40337.0,28.0335,28.0398,27.97,27.9891,40337.0
2017-06-19 14:30:00,44.14,44.16,44.13,44.14,51177.0,27.9954,28.0081,27.9891,27.9954,51177.0
2017-06-19 15:00:00,44.14,44.17,44.13,44.14,52154.0,27.9954,28.0144,27.9891,27.9954,52154.0
2017-06-19 15:30:00,44.14,44.22,44.13,44.19,174615.0,27.9954,28.0462,27.9891,28.0271,174615.0
2017-06-20 09:30:00,43.7,43.75,43.61,43.62,322839.0,27.7164,27.7481,27.6593,27.6656,322839.0
2017-06-20 10:00:00,43.61,43.67,43.57,43.58,91103.0,27.6593,27.6973,27.6339,27.6402,91103.0
2017-06-20 10:30:00,43.57,43.62,43.54,43.55,66033.0,27.6339,27.6656,27.6149,27.6212,66033.0
2017-06-20 11:00:00,43.55,43.56,43.49,43.5,103952.0,27.6212,27.6276,27.5832,27.5895,103952.0
2017-06-20 11:30:00,43.51,43.56,43.47,43.47,70499.0,27.5958,27.6276,27.5705,27.5705,70499.0
2017-06-20 12:00:00,43.47,43.49,43.43,43.44,34645.0,27.5705,27.5832,27.5451,27.5514,34645.0
2017-06-20 12:30:00,43.44,43.46,43.4,43.45,46159.0,27.5514,27.5641,27.5261,27.5578,46159.0
2017-06-20 13:00:00,43.44,43.48,43.44,43.46,58465.0,27.5514,27.5768,27.5514,27.5641,58465.0
2017-06-20 13:30:00,43.46,43.51,43.46,43.5,80300.0,27.5641,27.5958,27.5641,27.5895,80300.0
2017-06-20 14:00:00,43.51,43.52,43.44,43.46,69110.0,27.5958,27.6022,27.5514,27.5641,69110.0
2017-06-20 14:30:00,43.46,43.49,43.44,43.46,62453.0,27.5641,27.5832,27.5514,27.5641,62453.0
2017-06-20 15:00:00,43.47,43.49,43.45,43.48,74989.0,27.5705,27.5832,27.5578,27.5768,74989.0
2017-06-20 15:30:00,43.48,43.51,43.45,43.5,219440.0,27.5768,27.5958,27.5578,27.5895,219440.0
2017-06-21 09:30:00,43.56,43.56,43.48,43.54,85723.0,27.6276,27.6276,27.5768,27.6149,85723.0
2017-06-21 10:00:00,43.55,43.56,43.49,43.53,139504.0,27.6212,27.6276,27.5832,27.6085,139504.0
2017-06-21 10:30:00,43.54,43.62,43.54,43.58,186089.0,27.6149,27.6656,27.6149,27.6402,186089.0
2017-06-21 11:00:00,43.57,43.62,43.47,43.61,191643.0,27.6339,27.6656,27.5705,27.6593,191643.0
2017-06-21 11:30:00,43.62,43.63,43.5,43.55,171644.0,27.6656,27.672,27.5895,27.6212,171644.0
2017-06-21 12:00:00,43.56,43.56,43.51,43.52,25001.0,27.6276,27.6276,27.5958,27.6022,25001.0
2017-06-21 12:30:00,43.52,43.53,43.47,43.48,29147.0,27.6022,27.6085,27.5705,27.5768,29147.0
2017-06-21 13:00:00,43.48,43.5,43.44,43.47,38273.0,27.5768,27.5895,27.5514,27.5705,38273.0
2017-06-21 13:30:00,43.47,43.48,43.43,43.44,33433.0,27.5705,27.5768,27.5451,27.5514,33433.0
2017-06-21 14:00:00,43.44,43.49,43.42,43.47,41206.0,27.5514,27.5832,27.5388,27.5705,41206.0
2017-06-21 14:30:00,43.47,43.5,43.46,43.49,36192.0,27.5705,27.5895,27.5641,27.5832,36192.0
2017-06-21 15:00:00,43.49,43.52,43.46,43.52,42214.0,27.5832,27.6022,27.5641,27.6022,42214.0
2017-06-21 15:30:00,43.51,43.51,43.45,43.48,197082.0,27.5958,27.5958,27.5578,27.5768,197082.0
2017-06-22 09:30:00,43.33,43.35,43.28,43.32,134992.0,27.4817,27.4944,27.45,27.4753,134992.0
2017-06-22 10:00:00,43.32,43.32,43.27,43.28,76701.0,27.4753,27.4753,27.4436,27.45,76701.0
2017-06-22 10:30:00,43.28,43.33,43.24,43.28,114554.0,27.45,27.4817,27.4246,27.45,114554.0
2017-06-22 11:00:00,43.28,43.37,43.28,43.35,108683.0,27.45,27.5071,27.45,27.4944,108683.0
2017-06-22 11:30:00,43.36,43.36,43.3,43.31,38614.0,27.5007,27.5007,27.4627,27.469,38614.0
2017-06-22 12:00:00,43.31,43.32,43.27,43.29,20420.0,27.469,27.4753,27.4436,27.4563,20420.0
2017-06-22 12:30:00,43.29,43.29,43.26,43.26,30811.0,27.4563,27.4563,27.4373,27.4373,30811.0
2017-06-22 13:00:00,43.27,43.28,43.25,43.28,35419.0,27.4436,27.45,27.4309,27.45,35419.0
2017-06-22 13:30:00,43.27,43.28,43.25,43.27,26417.0,27.4436,27.45,27.4309,27.4436,26417.0
2017-06-22 14:00:00,43.26,43.29,43.25,43.29,55249.0,27.4373,27.4563,27.4309,27.4563,55249.0
2017-06-22 14:30:00,43.28,43.33,43.28,43.33,45251.0,27.45,27.4817,27.45,27.4817,45251.0
2017-06-22 15:00:00,43.32,43.35,43.29,43.3,51283.0,27.4753,27.4944,27.4563,27.4627,51283.0
2017-06-22 15:30:00,43.3,43.35,43.28,43.31,290955.0,27.4627,27.4944,27.45,27.469,290955.0
2017-06-23 09:30:00,43.48,43.49,43.32,43.4,196040.0,27.5768,27.5832,27.4753,27.5261,196040.0
2017-06-23 10:00:00,43.41,43.42,43.31,43.35,75159.0,27.5324,27.5388,27.469,27.4944,75159.0
2017-06-23 10:30:00,43.37,43.49,43.36,43.43,82785.0,27.5071,27.5832,27.5007,27.5451,82785.0
2017-06-23 11:00:00,43.42,43.45,43.39,43.41,62133.0,27.5388,27.5578,27.5197,27.5324,62133.0
2017-06-23 11:30:00,43.4,43.4,43.35,43.36,35487.0,27.5261,27.5261,27.4944,27.5007,35487.0
2017-06-23 12:00:00,43.35,43.36,43.32,43.32,42558.0,27.4944,27.5007,27.4753,27.4753,42558.0
2017-06-23 12:30:00,43.33,43.35,43.3,43.31,28835.0,27.4817,27.4944,27.4627,27.469,28835.0
2017-06-23 13:00:00,43.32,43.32,43.29,43.3,21594.0,27.4753,27.4753,27.4563,27.4627,21594.0
2017-06-23 13:30:00,43.31,43.36,43.3,43.35,29904.0,27.469,27.5007,27.4627,27.4944,29904.0
2017-06-23 14:00:00,43.35,43.39,43.35,43.39,36360.0,27.4944,27.5197,27.4944,27.5197,36360.0
2017-06-23 14:30:00,43.39,43.4,43.37,43.37,71068.0,27.5197,27.5261,27.5071,27.5071,71068.0
2017-06-23 15:00:00,43.37,43.38,43.32,43.33,45170.0,27.5071,27.5134,27.4753,27.4817,45170.0
2017-06-23 15:30:00,43.33,43.4,43.3,43.38,276056.0,27.4817,27.5261,27.4627,27.5134,276056.0
2017-06-26 09:30:00,44.05,44.15,43.98,44.12,295251.0,27.9383,28.0018,27.8939,27.9827,295251.0
2017-06-26 10:00:00,44.11,44.16,44.09,44.13,165518.0,27.9764,28.0081,27.9637,27.9891,165518.0
2017-06-26 10:30:00,44.14,44.14,43.97,44.0,96991.0,27.9954,27.9954,27.8876,27.9066,96991.0
2017-06-26 11:00:00,44.0,44.01,43.92,43.95,123609.0,27.9066,27.913,27.8559,27.8749,123609.0
2017-06-26 11:30:00,43.94,43.97,43.89,43.95,97357.0,27.8686,27.8876,27.8369,27.8749,97357.0
2017-06-26 12:00:00,43.94,43.97,43.94,43.96,46201.0,27.8686,27.8876,27.8686,27.8813,46201.0
2017-06-26 12:30:00,43.95,43.99,43.94,43.99,16364.0,27.8749,27.9003,27.8686,27.9003,16364.0
2017-06-26 13:00:00,43.98,44.0,43.97,43.98,30740.0,27.8939,27.9066,27.8876,27.8939,30740.0
2017-06-26 13:30:00,43.98,43.99,43.97,43.98,38857.0,27.8939,27.9003,27.8876,27.8939,38857.0
2017-06-26 14:00:00,43.98,44.03,43.98,44.0,30317.0,27.8939,27.9257,27.8939,27.9066,30317.0
2017-06-26 14:30:00,44.01,44.03,43.98,44.0,58398.0,27.913,27.9257,27.8939,27.9066,58398.0
2017-06-26 15:00:00,44.0,44.01,43.98,43.98,34350.0,27.9066,27.913,27.8939,27.8939,34350.0
2017-06-26 15:30:00,43.98,44.01,43.89,43.92,376146.0,27.8939,27.913,27.8369,27.8559,376146.0
2017-06-27 09:30:00,43.95,43.98,43.87,43.98,139109.0,27.8749,27.8939,27.8242,27.8939,139109.0
2017-06-27 10:00:00,43.98,44.01,43.91,43.91,103517.0,27.8939,27.913,27.8495,27.8495,103517.0
2017-06-27 10:30:00,43.92,44.03,43.9,43.99,111328.0,27.8559,27.9257,27.8432,27.9003,111328.0
2017-06-27 11:00:00,43.98,44.1,43.98,44.03,146007.0,27.8939,27.97,27.8939,27.9257,146007.0
2017-06-27 11:30:00,44.04,44.2,44.04,44.2,69863.0,27.932,28.0335,27.932,28.0335,69863.0
2017-06-27 12:00:00,44.19,44.21,44.17,44.2,104378.0,28.0271,28.0398,28.0144,28.0335,104378.0
2017-06-27 12:30:00,44.2,44.21,44.15,44.16,102696.0,28.0335,28.0398,28.0018,28.0081,102696.0
2017-06-27 13:00:00,44.16,44.19,44.13,44.16,272587.0,28.0081,28.0271,27.9891,28.0081,272587.0
2017-06-27 13:30:00,44.16,44.19,44.11,44.13,102293.0,28.0081,28.0271,27.9764,27.9891,102293.0
2017-06-27 14:00:00,44.14,44.16,44.08,44.16,66452.0,27.9954,28.0081,27.9574,28.0081,66452.0
2017-06-27 14:30:00,44.16,44.17,44.13,44.15,45711.0,28.0081,28.0144,27.9891,28.0018,45711.0
2017-06-27 15:00:00,44.15,44.19,44.12,44.14,142602.0,28.0018,28.0271,27.9827,27.9954,142602.0
2017-06-27 15:30:00,44.14,44.16,44.09,44.1,194040.0,27.9954,28.0081,27.9637,27.97,194040.0
2017-06-28 09:30:00,44.24,44.42,44.24,44.3,302361.0,28.0588,28.173,28.0588,28.0969,302361.0
2017-06-28 10:00:00,44.3,44.37,44.25,44.25,178238.0,28.0969,28.1413,28.0652,28.0652,178238.0
2017-06-28 10:30:00,44.25,44.32,44.22,44.23,106262.0,28.0652,28.1096,28.0462,28.0525,106262.0
2017-06-28 11:00:00,44.23,44.35,44.23,44.33,72537.0,28.0525,28.1286,28.0525,28.1159,72537.0
2017-06-28 11:30:00,44.34,44.63,44.33,44.55,564919.0,28.1223,28.3062,28.1159,28.2555,564919.0
2017-06-28 12:00:00,44.55,44.62,44.52,44.52,273398.0,28.2555,28.2999,28.2364,28.2364,273398.0
2017-06-28 12:30:00,44.52,44.55,44.51,44.54,75294.0,28.2364,28.2555,28.2301,28.2491,75294.0
2017-06-28 13:00:00,44.54,44.54,44.49,44.53,104210.0,28.2491,28.2491,28.2174,28.2428,104210.0
2017-06-28 13:30:00,44.54,44.62,44.54,44.57,92336.0,28.2491,28.2999,28.2491,28.2681,92336.0
2017-06-28 14:00:00,44.57,44.6,44.56,44.57,60206.0,28.2681,28.2872,28.2618,28.2681,60206.0
2017-06-28 14:30:00,44.57,44.6,44.57,44.59,71391.0,28.2681,28.2872,28.2681,28.2808,71391.0
2017-06-28 15:00:00,44.58,44.68,44.58,44.64,157177.0,28.2745,28.3379,28.2745,28.3125,157177.0
2017-06-28 15:30:00,44.64,44.65,44.59,44.64,546068.0,28.3125,28.3189,28.2808,28.3125,546068.0
2017-06-29 09:30:00,46.71,46.71,46.42,46.47,767304.0,29.6254,29.6254,29.4415,29.4732,767304.0
2017-06-29 10:00:00,46.48,46.61,46.38,46.61,434675.0,29.4795,29.562,29.4161,29.562,434675.0
2017-06-29 10:30:00,46.62,46.81,46.58,46.71,347737.0,29.5683,29.6888,29.543,29.6254,347737.0
2017-06-29 11:00:00,46.71,46.72,46.51,46.54,550198.0,29.6254,29.6318,29.4986,29.5176,550198.0
2017-06-29 11:30:00,46.53,46.53,46.39,46.41,312826.0,29.5113,29.5113,29.4225,29.4351,312826.0
2017-06-29 12:00:00,46.42,46.52,46.38,46.45,176488.0,29.4415,29.5049,29.4161,29.4605,176488.0
2017-06-29 12:30:00,46.46,46.5,46.4,46.46,101191.0,29.4669,29.4922,29.4288,29.4669,101191.0
2017-06-29 13:00:00,46.46,46.5,46.37,46.4,172728.0,29.4669,29.4922,29.4098,29.4288,172728.0
2017-06-29 13:30:00,46.4,46.59,46.39,46.57,205901.0,29.4288,29.5493,29.4225,29.5366,205901.0
2017-06-29 14:00:00,46.57,46.66,46.56,46.64,152667.0,29.5366,29.5937,29.5303,29.581,152667.0
2017-06-29 14:30:00,46.65,46.65,46.57,46.59,91502.0,29.5874,29.5874,29.5366,29.5493,91502.0
2017-06-29 15:00:00,46.59,46.64,46.56,46.59,105538.0,29.5493,29.581,29.5303,29.5493,105538.0
2017-06-29 15:30:00,46.6,46.63,46.52,46.56,291963.0,29.5557,29.5747,29.5049,29.5303,291963.0
2017-06-30 09:30:00,46.42,46.49,46.33,46.48,286142.0,29.4415,29.4859,29.3844,29.4795,286142.0
2017-06-30 10:00:00,46.47,46.47,46.3,46.3,213420.0,29.4732,29.4732,29.3654,29.3654,213420.0
2017-06-30 10:30:00,46.3,46.34,46.15,46.25,187943.0,29.3654,29.3907,29.2702,29.3337,187943.0
2017-06-30 11:00:00,46.25,46.34,46.14,46.16,178980.0,29.3337,29.3907,29.2639,29.2766,178980.0
2017-06-30 11:30:00,46.15,46.26,46.14,46.23,134296.0,29.2702,29.34,29.2639,29.321,134296.0
2017-06-30 12:00:00,46.24,46.25,46.21,46.21,46324.0,29.3273,29.3337,29.3083,29.3083,46324.0
2017-06-30 12:30:00,46.21,46.27,46.19,46.2,66274.0,29.3083,29.3464,29.2956,29.302,66274.0
2017-06-30 13:00:00,46.2,46.27,46.19,46.26,34525.0,29.302,29.3464,29.2956,29.34,34525.0
2017-06-30 13:30:00,46.26,46.29,46.25,46.27,50538.0,29.34,29.359,29.3337,29.3464,50538.0
2017-06-30 14:00:00,46.26,46.31,46.25,46.3,66779.0,29.34,29.3717,29.3337,29.3654,66779.0
2017-06-30 14:30:00,46.3,46.36,46.29,46.36,56337.0,29.3654,29.4034,29.359,29.4034,56337.0
2017-06-30 15:00:00,46.36,46.41,46.35,46.4,91496.0,29.4034,29.4351,29.3971,29.4288,91496.0
2017-06-30 15:30:00,46.4,46.43,46.38,46.38,219271.0,29.4288,29.4478,29.4161,29.4161,219271.0
2017-07-03 09:30:00,46.93,46.97,46.87,46.96,156897.0,29.765,29.7903,29.7269,29.784,156897.0
2017-07-03 10:00:00,46.97,47.15,46.94,47.12,159552.0,29.7903,29.9045,29.7713,29.8855,159552.0
2017-07-03 10:30:00,47.12,47.25,47.11,47.23,238315.0,29.8855,29.9679,29.8791,29.9552,238315.0
2017-07-03 11:00:00,47.22,47.22,47.15,47.17,284916.0,29.9489,29.9489,29.9045,29.9172,284916.0
2017-07-03 11:30:00,47.18,47.27,47.18,47.2,84402.0,29.9235,29.9806,29.9235,29.9362,84402.0
2017-07-03 12:00:00,47.21,47.22,47.16,47.2,148719.0,29.9425,29.9489,29.9108,29.9362,148719.0
2017-07-03 12:30:00,47.2,47.26,47.18,47.24,148161.0,29.9362,29.9743,29.9235,29.9616,148161.0
2017-07-05 09:30:00,46.87,46.92,46.78,46.91,223727.0,29.7269,29.7586,29.6698,29.7523,223727.0
2017-07-05 10:00:00,46.91,46.91,46.8,46.89,168024.0,29.7523,29.7523,29.6825,29.7396,168024.0
2017-07-05 10:30:00,46.9,47.02,46.88,46.99,138425.0,29.7459,29.822,29.7332,29.803,138425.0
2017-07-05 11:00:00,46.98,47.03,46.92,46.96,105377.0,29.7967,29.8284,29.7586,29.784,105377.0
2017-07-05 11:30:00,46.97,47.1,46.96,47.09,98994.0,29.7903,29.8728,29.784,29.8664,98994.0
2017-07-05 12:00:00,47.09,47.09,47.02,47.02,49250.0,29.8664,29.8664,29.822,29.822,49250.0
2017-07-05 12:30:00,47.02,47.07,47.02,47.05,42227.0,29.822,29.8537,29.822,29.8411,42227.0
2017-07-05 13:00:00,47.05,47.1,47.04,47.09,48464.0,29.8411,29.8728,29.8347,29.8664,48464.0
2017-07-05 13:30:00,47.09,47.1,47.06,47.09,38061.0,29.8664,29.8728,29.8474,29.8664,38061.0
2017-07-05 14:00:00,47.09,47.16,47.09,47.13,90695.0,29.8664,29.9108,29.8664,29.8918,90695.0
2017-07-05 14:30:00,47.12,47.14,47.09,47.1,119261.0,29.8855,29.8981,29.8664,29.8728,119261.0
2017-07-05 15:00:00,47.11,47.16,47.08,47.14,87094.0,29.8791,29.9108,29.8601,29.8981,87094.0
2017-07-05 15:30:00,47.14,47.16,47.11,47.16,212557.0,29.8981,29.9108,29.8791,29.9108,212557.0
2017-07-06 09:30:00,47.04,47.13,47.0,47.07,173885.0,29.8347,29.8918,29.8093,29.8537,173885.0
2017-07-06 10:00:00,47.07,47.14,47.05,47.11,255302.0,29.8537,29.8981,29.8411,29.8791,255302.0
2017-07-06 10:30:00,47.11,47.17,47.08,47.13,90057.0,29.8791,29.9172,29.8601,29.8918,90057.0
2017-07-06 11:00:00,47.14,47.24,47.14,47.18,77561.0,29.8981,29.9616,29.8981,29.9235,77561.0
2017-07-06 11:30:00,47.18,47.28,47.14,47.26,168919.0,29.9235,29.9869,29.8981,29.9743,168919.0
2017-07-06 12:00:00,47.25,47.27,47.2,47.21,37712.0,29.9679,29.9806,29.9362,29.9425,37712.0
2017-07-06 12:30:00,47.21,47.28,47.21,47.28,45372.0,29.9425,29.9869,29.9425,29.9869,45372.0
2017-07-06 13:00:00,47.29,47.34,47.29,47.32,39246.0,29.9933,30.025,29.9933,30.0123,39246.0
2017-07-06 13:30:00,47.32,47.33,47.23,47.24,38236.0,30.0123,30.0186,29.9552,29.9616,38236.0
2017-07-06 14:00:00,47.24,47.25,47.18,47.19,43441.0,29.9616,29.9679,29.9235,29.9299,43441.0
2017-07-06 14:30:00,47.19,47.21,47.16,47.2,51809.0,29.9299,29.9425,29.9108,29.9362,51809.0
2017-07-06 15:00:00,47.2,47.22,47.12,47.13,72490.0,29.9362,29.9489,29.8855,29.8918,72490.0
2017-07-06 15:30:00,47.13,47.14,47.01,47.01,221359.0,29.8918,29.8981,29.8157,29.8157,221359.0
2017-07-07 09:30:00,46.88,46.93,46.81,46.9,227141.0,29.7332,29.765,29.6888,29.7459,227141.0
2017-07-07 10:00:00,46.9,46.94,46.84,46.88,141344.0,29.7459,29.7713,29.7079,29.7332,141344.0
2017-07-07 10:30:00,46.88,46.92,46.82,46.83,232190.0,29.7332,29.7586,29.6952,29.7015,232190.0
2017-07-07 11:00:00,46.83,46.85,46.75,46.82,125651.0,29.7015,29.7142,29.6508,29.6952,125651.0
2017-07-07 11:30:00,46.82,46.97,46.82,46.96,65413.0,29.6952,29.7903,29.6952,29.784,65413.0
2017-07-07 12:00:00,46.96,47.0,46.96,46.98,48932.0,29.784,29.8093,29.784,29.7967,48932.0
2017-07-07 12:30:00,46.99,47.0,46.95,46.99,57183.0,29.803,29.8093,29.7776,29.803,57183.0
2017-07-07 13:00:00,46.99,47.01,46.97,47.0,44004.0,29.803,29.8157,29.7903,29.8093,44004.0
2017-07-07 13:30:00,46.99,47.0,46.96,46.98,31097.0,29.803,29.8093,29.784,29.7967,31097.0
2017-07-07 14:00:00,46.98,47.0,46.96,46.97,37069.0,29.7967,29.8093,29.784,29.7903,37069.0
2017-07-07 14:30:00,46.97,46.98,46.92,46.92,34084.0,29.7903,29.7967,29.7586,29.7586,34084.0
2017-07-07 15:00:00,46.93,46.94,46.89,46.9,88399.0,29.765,29.7713,29.7396,29.7459,88399.0
2017-07-07 15:30:00,46.9,46.96,46.89,46.94,105946.0,29.7459,29.784,29.7396,29.7713,105946.0
2017-07-10 09:30:00,47.52,47.63,47.47,47.6,240030.0,30.1392,30.2089,30.1074,30.1899,240030.0
2017-07-10 10:00:00,47.61,47.68,47.6,47.63,111168.0,30.1962,30.2406,30.1899,30.2089,111168.0
2017-07-10 10:30:00,47.63,47.7,47.61,47.66,144269.0,30.2089,30.2533,30.1962,30.2279,144269.0
2017-07-10 11:00:00,47.66,47.71,47.64,47.66,137718.0,30.2279,30.2597,30.2153,30.2279,137718.0
2017-07-10 11:30:00,47.65,47.65,47.55,47.59,157481.0,30.2216,30.2216,30.1582,30.1836,157481.0
2017-07-10 12:00:00,47.59,47.65,47.59,47.63,43279.0,30.1836,30.2216,30.1836,30.2089,43279.0
2017-07-10 12:30:00,47.62,47.64,47.6,47.64,37934.0,30.2026,30.2153,30.1899,30.2153,37934.0
2017-07-10 13:00:00,47.64,47.64,47.61,47.63,39663.0,30.2153,30.2153,30.1962,30.2089,39663.0
2017-07-10 13:30:00,47.63,47.68,47.62,47.67,34435.0,30.2089,30.2406,30.2026,30.2343,34435.0
2017-07-10 14:00:00,47.67,47.67,47.63,47.64,58523.0,30.2343,30.2343,30.2089,30.2153,58523.0
2017-07-10 14:30:00,47.64,47.67,47.6,47.62,90522.0,30.2153,30.2343,30.1899,30.2026,90522.0
2017-07-10 15:00:00,47.61,47.64,47.57,47.58,37482.0,30.1962,30.2153,30.1709,30.1772,37482.0
2017-07-10 15:30:00,47.58,47.67,47.56,47.65,294772.0,30.1772,30.2343,30.1645,30.2216,294772.0
2017-07-11 09:30:00,47.76,47.82,47.67,47.73,220777.0,30.2914,30.3294,30.2343,30.2723,220777.0
2017-07-11 10:00:00,47.73,47.81,47.72,47.77,188302.0,30.2723,30.3231,30.266,30.2977,188302.0
2017-07-11 10:30:00,47.78,47.9,47.77,47.86,403412.0,30.3041,30.3802,30.2977,30.3548,403412.0
2017-07-11 11:00:00,47.85,47.85,47.66,47.69,220195.0,30.3485,30.3485,30.2279,30.247,220195.0
2017-07-11 11:30:00,47.68,47.79,47.67,47.78,77244.0,30.2406,30.3104,30.2343,30.3041,77244.0
2017-07-11 12:00:00,47.79,47.8,47.73,47.74,52415.0,30.3104,30.3167,30.2723,30.2787,52415.0
2017-07-11 12:30:00,47.73,47.77,47.71,47.76,42030.0,30.2723,30.2977,30.2597,30.2914,42030.0
2017-07-11 13:00:00,47.76,47.79,47.75,47.77,42653.0,30.2914,30.3104,30.285,30.2977,42653.0
2017-07-11 13:30:00,47.77,47.84,47.76,47.83,38905.0,30.2977,30.3421,30.2914,30.3358,38905.0
2017-07-11 14:00:00,47.84,47.85,47.8,47.84,39742.0,30.3421,30.3485,30.3167,30.3421,39742.0
2017-07-11 14:30:00,47.84,47.87,47.81,47.86,38518.0,30.3421,30.3611,30.3231,30.3548,38518.0
2017-07-11 15:00:00,47.87,47.87,47.82,47.83,57865.0,30.3611,30.3611,30.3294,30.3358,57865.0
2017-07-11 15:30:00,47.83,47.9,47.82,47.89,295531.0,30.3358,30.3802,30.3294,30.3738,295531.0
2017-07-12 09:30:00,47.99,48.05,47.91,48.03,256562.0,30.4372,30.4753,30.3865,30.4626,256562.0
2017-07-12 10:00:00,48.03,48.14,48.03,48.1,165650.0,30.4626,30.5324,30.4626,30.507,165650.0
2017-07-12 10:30:00,48.1,48.11,47.95,48.0,112167.0,30.507,30.5134,30.4119,30.4436,112167.0
2017-07-12 11:00:00,48.01,48.06,47.96,48.02,95998.0,30.4499,30.4816,30.4182,30.4563,95998.0
2017-07-12 11:30:00,48.02,48.08,48.01,48.08,97260.0,30.4563,30.4943,30.4499,30.4943,97260.0
2017-07-12 12:00:00,48.08,48.12,48.06,48.09,35413.0,30.4943,30.5197,30.4816,30.5007,35413.0
2017-07-12 12:30:00,48.09,48.17,48.09,48.17,78720.0,30.5007,30.5514,30.5007,30.5514,78720.0
2017-07-12 13:00:00,48.18,48.18,48.15,48.18,28405.0,30.5578,30.5578,30.5387,30.5578,28405.0
2017-07-12 13:30:00,48.18,48.18,48.16,48.18,50850.0,30.5578,30.5578,30.5451,30.5578,50850.0
2017-07-12 14:00:00,48.17,48.2,48.16,48.19,60683.0,30.5514,30.5704,30.5451,30.5641,60683.0
2017-07-12 14:30:00,48.19,48.2,48.17,48.19,43459.0,30.5641,30.5704,30.5514,30.5641,43459.0
2017-07-12 15:00:00,48.18,48.19,48.16,48.19,49684.0,30.5578,30.5641,30.5451,30.5641,49684.0
2017-07-12 15:30:00,48.18,48.19,48.15,48.16,196249.0,30.5578,30.5641,30.5387,30.5451,196249.0
2017-07-13 09:30:00,48.05,48.13,48.04,48.1,163150.0,30.4753,30.526,30.469,30.507,163150.0
2017-07-13 10:00:00,48.1,48.15,48.08,48.09,124092.0,30.507,30.5387,30.4943,30.5007,124092.0
2017-07-13 10:30:00,48.08,48.14,48.07,48.12,80104.0,30.4943,30.5324,30.488,30.5197,80104.0
2017-07-13 11:00:00,48.12,48.19,48.1,48.19,82252.0,30.5197,30.5641,30.507,30.5641,82252.0
2017-07-13 11:30:00,48.19,48.2,48.12,48.15,72076.0,30.5641,30.5704,30.5197,30.5387,72076.0
2017-07-13 12:00:00,48.14,48.2,48.12,48.18,30229.0,30.5324,30.5704,30.5197,30.5578,30229.0
2017-07-13 12:30:00,48.18,48.2,48.15,48.18,33998.0,30.5578,30.5704,30.5387,30.5578,33998.0
2017-07-13 13:00:00,48.19,48.22,48.18,48.22,30590.0,30.5641,30.5831,30.5578,30.5831,30590.0
2017-07-13 13:30:00,48.22,48.24,48.21,48.23,66354.0,30.5831,30.5958,30.5768,30.5895,66354.0
2017-07-13 14:00:00,48.24,48.3,48.23,48.28,41453.0,30.5958,30.6339,30.5895,30.6212,41453.0
2017-07-13 14:30:00,48.27,48.33,48.27,48.32,30060.0,30.6148,30.6529,30.6148,30.6465,30060.0
2017-07-13 15:00:00,48.32,48.36,48.3,48.35,40648.0,30.6465,30.6719,30.6339,30.6656,40648.0
2017-07-13 15:30:00,48.35,48.39,48.34,48.39,214619.0,30.6656,30.6909,30.6592,30.6909,214619.0
2017-07-14 09:30:00,47.8,48.05,47.75,48.05,259190.0,30.3167,30.4753,30.285,30.4753,259190.0
2017-07-14 10:00:00,48.05,48.07,47.93,47.96,137149.0,30.4753,30.488,30.3992,30.4182,137149.0
2017-07-14 10:30:00,47.96,48.01,47.92,47.99,133489.0,30.4182,30.4499,30.3928,30.4372,133489.0
2017-07-14 11:00:00,47.99,48.02,47.85,47.95,128678.0,30.4372,30.4563,30.3485,30.4119,128678.0
2017-07-14 11:30:00,47.97,48.08,47.97,48.04,88346.0,30.4246,30.4943,30.4246,30.469,88346.0
2017-07-14 12:00:00,48.04,48.05,48.01,48.02,20166.0,30.469,30.4753,30.4499,30.4563,20166.0
2017-07-14 12:30:00,48.02,48.07,48.02,48.07,18118.0,30.4563,30.488,30.4563,30.488,18118.0
2017-07-14 13:00:00,48.07,48.12,48.06,48.1,58959.0,30.488,30.5197,30.4816,30.507,58959.0
2017-07-14 13:30:00,48.1,48.12,48.06,48.12,71227.0,30.507,30.5197,30.4816,30.5197,71227.0
2017-07-14 14:00:00,48.12,48.14,48.1,48.14,37011.0,30.5197,30.5324,30.507,30.5324,37011.0
2017-07-14 14:30:00,48.13,48.18,48.12,48.16,78419.0,30.526,30.5578,30.5197,30.5451,78419.0
2017-07-14 15:00:00,48.16,48.26,48.16,48.26,48697.0,30.5451,30.6085,30.5451,30.6085,48697.0
2017-07-14 15:30:00,48.26,48.3,48.19,48.21,146451.0,30.6085,30.6339,30.5641,30.5768,146451.0
2017-07-17 09:30:00,48.33,48.33,48.23,48.31,122070.0,30.6529,30.6529,30.5895,30.6402,122070.0
2017-07-17 10:00:00,48.31,48.36,48.26,48.27,50004.0,30.6402,30.6719,30.6085,30.6148,50004.0
2017-07-17 10:30:00,48.27,48.3,48.23,48.25,59600.0,30.6148,30.6339,30.5895,30.6021,59600.0
2017-07-17 11:00:00,48.26,48.29,48.25,48.26,38377.0,30.6085,30.6275,30.6021,30.6085,38377.0
2017-07-17 11:30:00,48.25,48.26,48.15,48.2,93999.0,30.6021,30.6085,30.5387,30.5704,93999.0
2017-07-17 12:00:00,48.19,48.22,48.18,48.22,23196.0,30.5641,30.5831,30.5578,30.5831,23196.0
2017-07-17 12:30:00,48.23,48.23,48.2,48.22,16960.0,30.5895,30.5895,30.5704,30.5831,16960.0
2017-07-17 13:00:00,48.22,48.24,48.2,48.21,25595.0,30.5831,30.5958,30.5704,30.5768,25595.0
2017-07-17 13:30:00,48.21,48.23,48.19,48.2,24842.0,30.5768,30.5895,30.5641,30.5704,24842.0
2017-07-17 14:00:00,48.21,48.21,48.17,48.19,21446.0,30.5768,30.5768,30.5514,30.5641,21446.0
2017-07-17 14:30:00,48.19,48.2,48.16,48.16,29781.0,30.5641,30.5704,30.5451,30.5451,29781.0
2017-07-17 15:00:00,48.17,48.17,48.13,48.14,37028.0,30.5514,30.5514,30.526,30.5324,37028.0
2017-07-17 15:30:00,48.15,48.16,48.14,48.16,87684.0,30.5387,30.5451,30.5324,30.5451,87684.0
2017-07-18 09:30:00,47.84,47.91,47.81,47.83,135535.0,30.3421,30.3865,30.3231,30.3358,135535.0
2017-07-18 10:00:00,47.82,47.91,47.79,47.8,141005.0,30.3294,30.3865,30.3104,30.3167,141005.0
2017-07-18 10:30:00,47.81,47.84,47.77,47.83,51234.0,30.3231,30.3421,30.2977,30.3358,51234.0
2017-07-18 11:00:00,47.84,47.88,47.82,47.87,54995.0,30.3421,30.3675,30.3294,30.3611,54995.0
2017-07-18 11:30:00,47.87,47.9,47.83,47.86,111247.0,30.3611,30.3802,30.3358,30.3548,111247.0
2017-07-18 12:00:00,47.87,47.92,47.86,47.9,28755.0,30.3611,30.3928,30.3548,30.3802,28755.0
2017-07-18 12:30:00,47.91,47.92,47.9,47.9,34160.0,30.3865,30.3928,30.3802,30.3802,34160.0
2017-07-18 13:00:00,47.9,47.97,47.89,47.95,33982.0,30.3802,30.4246,30.3738,30.4119,33982.0
2017-07-18 13:30:00,47.95,48.02,47.94,48.02,55867.0,30.4119,30.4563,30.4055,30.4563,55867.0
2017-07-18 14:00:00,48.02,48.04,47.99,48.02,49376.0,30.4563,30.469,30.4372,30.4563,49376.0
2017-07-18 14:30:00,48.01,48.05,48.01,48.05,28384.0,30.4499,30.4753,30.4499,30.4753,28384.0
2017-07-18 15:00:00,48.05,48.05,48.04,48.05,42249.0,30.4753,30.4753,30.469,30.4753,42249.0
2017-07-18 15:30:00,48.04,48.06,48.03,48.05,113602.0,30.469,30.4816,30.4626,30.4753,113602.0
2017-07-19 09:30:00,48.11,48.13,48.04,48.08,270968.0,30.5134,30.526,30.469,30.4943,270968.0
2017-07-19 10:00:00,48.08,48.1,48.01,48.1,538099.0,30.4943,30.507,30.4499,30.507,538099.0
2017-07-19 10:30:00,48.1,48.12,48.06,48.11,66335.0,30.507,30.5197,30.4816,30.5134,66335.0
2017-07-19 11:00:00,48.12,48.2,48.12,48.13,159456.0,30.5197,30.5704,30.5197,30.526,159456.0
2017-07-19 11:30:00,48.14,48.19,48.11,48.14,202194.0,30.5324,30.5641,30.5134,30.5324,202194.0
2017-07-19 12:00:00,48.14,48.15,48.11,48.12,16057.0,30.5324,30.5387,30.5134,30.5197,16057.0
2017-07-19 12:30:00,48.11,48.13,48.07,48.08,30577.0,30.5134,30.526,30.488,30.4943,30577.0
2017-07-19 13:00:00,48.07,48.12,48.07,48.11,21916.0,30.488,30.5197,30.488,30.5134,21916.0
2017-07-19 13:30:00,48.1,48.12,48.09,48.1,23252.0,30.507,30.5197,30.5007,30.507,23252.0
2017-07-19 14:00:00,48.1,48.12,48.09,48.12,18097.0,30.507,30.5197,30.5007,30.5197,18097.0
2017-07-19 14:30:00,48.12,48.13,48.11,48.12,19150.0,30.5197,30.526,30.5134,30.5197,19150.0
2017-07-19 15:00:00,48.12,48.13,48.11,48.12,27231.0,30.5197,30.526,30.5134,30.5197,27231.0
2017-07-19 15:30:00,48.11,48.13,48.09,48.11,120650.0,30.5134,30.526,30.5007,30.5134,120650.0
2017-07-20 09:30:00,48.1,48.16,48.06,48.09,121022.0,30.507,30.5451,30.4816,30.5007,121022.0
2017-07-20 10:00:00,48.09,48.15,48.08,48.14,67390.0,30.5007,30.5387,30.4943,30.5324,67390.0
2017-07-20 10:30:00,48.13,48.15,48.08,48.11,167008.0,30.526,30.5387,30.4943,30.5134,167008.0
2017-07-20 11:00:00,48.11,48.16,48.09,48.15,132554.0,30.5134,30.5451,30.5007,30.5387,132554.0
2017-07-20 11:30:00,48.15,48.16,48.05,48.08,108606.0,30.5387,30.5451,30.4753,30.4943,108606.0
2017-07-20 12:00:00,48.07,48.09,48.04,48.09,21076.0,30.488,30.5007,30.469,30.5007,21076.0
2017-07-20 12:30:00,48.09,48.09,48.04,48.08,52917.0,30.5007,30.5007,30.469,30.4943,52917.0
2017-07-20 13:00:00,48.09,48.14,48.06,48.12,45696.0,30.5007,30.5324,30.4816,30.5197,45696.0
2017-07-20 13:30:00,48.13,48.17,48.12,48.14,51913.0,30.526,30.5514,30.5197,30.5324,51913.0
2017-07-20 14:00:00,48.14,48.18,48.13,48.16,35240.0,30.5324,30.5578,30.526,30.5451,35240.0
2017-07-20 14:30:00,48.17,48.17,48.11,48.13,39521.0,30.5514,30.5514,30.5134,30.526,39521.0
2017-07-20 15:00:00,48.13,48.16,48.11,48.14,59897.0,30.526,30.5451,30.5134,30.5324,59897.0
2017-07-20 15:30:00,48.14,48.16,48.12,48.13,118852.0,30.5324,30.5451,30.5197,30.526,118852.0
2017-07-21 09:30:00,47.94,47.98,47.82,47.82,162142.0,30.4055,30.4309,30.3294,30.3294,162142.0
2017-07-21 10:00:00,47.81,47.84,47.76,47.81,87926.0,30.3231,30.3421,30.2914,30.3231,87926.0
2017-07-21 10:30:00,47.81,47.81,47.65,47.66,112059.0,30.3231,30.3231,30.2216,30.2279,112059.0
2017-07-21 11:00:00,47.66,47.76,47.63,47.75,237121.0,30.2279,30.2914,30.2089,30.285,237121.0
2017-07-21 11:30:00,47.75,47.82,47.7,47.74,274991.0,30.285,30.3294,30.2533,30.2787,274991.0
2017-07-21 12:00:00,47.74,47.81,47.73,47.78,60543.0,30.2787,30.3231,30.2723,30.3041,60543.0
2017-07-21 12:30:00,47.78,47.82,47.77,47.79,23804.0,30.3041,30.3294,30.2977,30.3104,23804.0
2017-07-21 13:00:00,47.79,47.87,47.79,47.86,29298.0,30.3104,30.3611,30.3104,30.3548,29298.0
2017-07-21 13:30:00,47.86,47.88,47.85,47.85,21465.0,30.3548,30.3675,30.3485,30.3485,21465.0
2017-07-21 14:00:00,47.85,47.86,47.83,47.84,41993.0,30.3485,30.3548,30.3358,30.3421,41993.0
2017-07-21 14:30:00,47.83,47.86,47.83,47.85,28742.0,30.3358,30.3548,30.3358,30.3485,28742.0
2017-07-21 15:00:00,47.86,47.86,47.79,47.79,62865.0,30.3548,30.3548,30.3104,30.3104,62865.0
2017-07-21 15:30:00,47.79,47.87,47.79,47.86,172166.0,30.3104,30.3611,30.3104,30.3548,172166.0
2017-07-24 09:30:00,48.04,48.07,47.96,48.01,133732.0,30.469,30.488,30.4182,30.4499,133732.0
2017-07-24 10:00:00,48.02,48.07,47.95,47.95,82849.0,30.4563,30.488,30.4119,30.4119,82849.0
2017-07-24 10:30:00,47.95,48.02,47.94,47.99,88051.0,30.4119,30.4563,30.4055,30.4372,88051.0
2017-07-24 11:00:00,47.99,48.0,47.9,47.93,114669.0,30.4372,30.4436,30.3802,30.3992,114669.0
2017-07-24 11:30:00,47.94,48.14,47.94,48.13,161491.0,30.4055,30.5324,30.4055,30.526,161491.0
2017-07-24 12:00:00,48.13,48.18,48.11,48.18,123855.0,30.526,30.5578,30.5134,30.5578,123855.0
2017-07-24 12:30:00,48.18,48.2,48.16,48.2,30021.0,30.5578,30.5704,30.5451,30.5704,30021.0
2017-07-24 13:00:00,48.2,48.25,48.2,48.22,85651.0,30.5704,30.6021,30.5704,30.5831,85651.0
2017-07-24 13:30:00,48.22,48.29,48.22,48.28,65548.0,30.5831,30.6275,30.5831,30.6212,65548.0
2017-07-24 14:00:00,48.29,48.31,48.26,48.26,61004.0,30.6275,30.6402,30.6085,30.6085,61004.0
2017-07-24 14:30:00,48.27,48.28,48.25,48.25,58299.0,30.6148,30.6212,30.6021,30.6021,58299.0
2017-07-24 15:00:00,48.25,48.27,48.23,48.25,62523.0,30.6021,30.6148,30.5895,30.6021,62523.0
2017-07-24 15:30:00,48.25,48.26,48.22,48.23,147139.0,30.6021,30.6085,30.5831,30.5895,147139.0
2017-07-25 09:30:00,49.4,49.47,49.33,49.4,432572.0,31.3315,31.3759,31.2871,31.3315,432572.0
2017-07-25 10:00:00,49.4,49.41,49.32,49.36,370313.0,31.3315,31.3379,31.2808,31.3062,370313.0
2017-07-25 10:30:00,49.36,49.5,49.36,49.49,188934.0,31.3062,31.395,31.3062,31.3886,188934.0
2017-07-25 11:00:00,49.49,49.49,49.4,49.41,154108.0,31.3886,31.3886,31.3315,31.3379,154108.0
2017-07-25 11:30:00,49.41,49.42,49.33,49.35,98487.0,31.3379,31.3442,31.2871,31.2998,98487.0
2017-07-25 12:00:00,49.36,49.36,49.25,49.29,61687.0,31.3062,31.3062,31.2364,31.2618,61687.0
2017-07-25 12:30:00,49.28,49.29,49.22,49.24,36101.0,31.2554,31.2618,31.2174,31.23,36101.0
2017-07-25 13:00:00,49.23,49.23,49.19,49.2,59760.0,31.2237,31.2237,31.1983,31.2047,59760.0
2017-07-25 13:30:00,49.2,49.22,49.18,49.21,73720.0,31.2047,31.2174,31.192,31.211,73720.0
2017-07-25 14:00:00,49.21,49.26,49.21,49.23,56542.0,31.211,31.2427,31.211,31.2237,56542.0
2017-07-25 14:30:00,49.23,49.25,49.21,49.23,53598.0,31.2237,31.2364,31.211,31.2237,53598.0
2017-07-25 15:00:00,49.24,49.29,49.23,49.25,77025.0,31.23,31.2618,31.2237,31.2364,77025.0
2017-07-25 15:30:00,49.24,49.27,49.21,49.23,160956.0,31.23,31.2491,31.211,31.2237,160956.0
2017-07-26 09:30:00,49.14,49.15,49.05,49.11,160588.0,31.1666,31.173,31.1095,31.1476,160588.0
2017-07-26 10:00:00,49.1,49.18,49.1,49.14,167156.0,31.1413,31.192,31.1413,31.1666,167156.0
2017-07-26 10:30:00,49.17,49.18,49.07,49.09,119974.0,31.1857,31.192,31.1222,31.1349,119974.0
2017-07-26 11:00:00,49.09,49.21,49.09,49.21,100897.0,31.1349,31.211,31.1349,31.211,100897.0
2017-07-26 11:30:00,49.21,49.31,49.21,49.28,181139.0,31.211,31.2744,31.211,31.2554,181139.0
2017-07-26 12:00:00,49.28,49.3,49.23,49.24,31329.0,31.2554,31.2681,31.2237,31.23,31329.0
2017-07-26 12:30:00,49.25,49.25,49.17,49.19,52151.0,31.2364,31.2364,31.1857,31.1983,52151.0
2017-07-26 13:00:00,49.18,49.19,49.16,49.16,46137.0,31.192,31.1983,31.1793,31.1793,46137.0
2017-07-26 13:30:00,49.17,49.22,49.16,49.21,49346.0,31.1857,31.2174,31.1793,31.211,49346.0
2017-07-26 14:00:00,49.21,49.38,49.2,49.37,60270.0,31.211,31.3188,31.2047,31.3125,60270.0
2017-07-26 14:30:00,49.37,49.38,49.34,49.36,51385.0,31.3125,31.3188,31.2935,31.3062,51385.0
2017-07-26 15:00:00,49.35,49.39,49.3,49.33,107334.0,31.2998,31.3252,31.2681,31.2871,107334.0
2017-07-26 15:30:00,49.33,49.37,49.29,49.37,298740.0,31.2871,31.3125,31.2618,31.3125,298740.0
2017-07-27 09:30:00,49.48,49.5,49.39,49.43,139181.0,31.3823,31.395,31.3252,31.3506,139181.0
2017-07-27 10:00:00,49.43,49.55,49.41,49.49,102313.0,31.3506,31.4267,31.3379,31.3886,102313.0
2017-07-27 10:30:00,49.5,49.52,49.45,49.48,63073.0,31.395,31.4076,31.3632,31.3823,63073.0
2017-07-27 11:00:00,49.48,49.49,49.28,49.3,141746.0,31.3823,31.3886,31.2554,31.2681,141746.0
2017-07-27 11:30:00,49.3,49.35,49.3,49.3,40533.0,31.2681,31.2998,31.2681,31.2681,40533.0
2017-07-27 12:00:00,49.3,49.31,49.25,49.25,34085.0,31.2681,31.2744,31.2364,31.2364,34085.0
2017-07-27 12:30:00,49.24,49.25,49.18,49.18,52487.0,31.23,31.2364,31.192,31.192,52487.0
2017-07-27 13:00:00,49.18,49.2,48.99,49.0,94854.0,31.192,31.2047,31.0715,31.0778,94854.0
2017-07-27 13:30:00,49.0,49.03,48.92,49.02,91786.0,31.0778,31.0969,31.0271,31.0905,91786.0
2017-07-27 14:00:00,49.01,49.07,49.01,49.01,39362.0,31.0842,31.1222,31.0842,31.0842,39362.0
2017-07-27 14:30:00,49.02,49.02,48.95,48.99,118840.0,31.0905,31.0905,31.0461,31.0715,118840.0
2017-07-27 15:00:00,48.99,49.04,48.94,49.04,65311.0,31.0715,31.1032,31.0398,31.1032,65311.0
2017-07-27 15:30:00,49.03,49.09,49.01,49.09,139078.0,31.0969,31.1349,31.0842,31.1349,139078.0
2017-07-28 09:30:00,48.64,48.79,48.63,48.74,258457.0,30.8495,30.9446,30.8432,30.9129,258457.0
2017-07-28 10:00:00,48.74,48.78,48.57,48.68,117963.0,30.9129,30.9383,30.8051,30.8749,117963.0
2017-07-28 10:30:00,48.69,48.85,48.65,48.75,288065.0,30.8812,30.9827,30.8558,30.9193,288065.0
2017-07-28 11:00:00,48.75,48.84,48.73,48.74,165989.0,30.9193,30.9764,30.9066,30.9129,165989.0
2017-07-28 11:30:00,48.73,48.96,48.73,48.83,214251.0,30.9066,31.0525,30.9066,30.97,214251.0
2017-07-28 12:00:00,48.84,48.94,48.84,48.94,39897.0,30.9764,31.0398,30.9764,31.0398,39897.0
2017-07-28 12:30:00,48.94,49.0,48.92,48.93,123585.0,31.0398,31.0778,31.0271,31.0334,123585.0
2017-07-28 13:00:00,48.93,48.95,48.88,48.92,45252.0,31.0334,31.0461,31.0017,31.0271,45252.0
2017-07-28 13:30:00,48.92,48.93,48.83,48.84,188596.0,31.0271,31.0334,30.97,30.9764,188596.0
2017-07-28 14:00:00,48.84,48.95,48.81,48.95,80494.0,30.9764,31.0461,30.9573,31.0461,80494.0
2017-07-28 14:30:00,48.94,48.95,48.89,48.9,98318.0,31.0398,31.0461,31.0081,31.0144,98318.0
2017-07-28 15:00:00,48.9,48.94,48.87,48.94,87874.0,31.0144,31.0398,30.9954,31.0398,87874.0
2017-07-28 15:30:00,48.93,48.99,48.88,48.92,334840.0,31.0334,31.0715,31.0017,31.0271,334840.0
2017-07-31 09:30:00,49.83,49.97,49.73,49.91,256217.0,31.6043,31.693,31.5408,31.655,256217.0
2017-07-31 10:00:00,49.91,49.99,49.87,49.95,153676.0,31.655,31.7057,31.6296,31.6804,153676.0
2017-07-31 10:30:00,49.96,49.96,49.79,49.93,158258.0,31.6867,31.6867,31.5789,31.6677,158258.0
2017-07-31 11:00:00,49.93,50.09,49.93,50.06,258156.0,31.6677,31.7692,31.6677,31.7501,258156.0
2017-07-31 11:30:00,50.05,50.1,49.95,50.1,152858.0,31.7438,31.7755,31.6804,31.7755,152858.0
2017-07-31 12:00:00,50.09,50.11,50.06,50.11,74986.0,31.7692,31.7818,31.7501,31.7818,74986.0
2017-07-31 12:30:00,50.11,50.17,50.11,50.15,78066.0,31.7818,31.8199,31.7818,31.8072,78066.0
2017-07-31 13:00:00,50.16,50.18,50.15,50.16,59712.0,31.8136,31.8262,31.8072,31.8136,59712.0
2017-07-31 13:30:00,50.16,50.18,50.11,50.11,96992.0,31.8136,31.8262,31.7818,31.7818,96992.0
2017-07-31 14:00:00,50.11,50.13,50.08,50.09,72479.0,31.7818,31.7945,31.7628,31.7692,72479.0
2017-07-31 14:30:00,50.09,50.11,50.07,50.11,44286.0,31.7692,31.7818,31.7565,31.7818,44286.0
2017-07-31 15:00:00,50.1,50.14,50.08,50.13,55501.0,31.7755,31.8009,31.7628,31.7945,55501.0
2017-07-31 15:30:00,50.13,50.16,50.08,50.09,240287.0,31.7945,31.8136,31.7628,31.7692,240287.0
2017-08-01 09:30:00,50.78,50.79,50.67,50.75,254508.0,32.2068,32.2131,32.137,32.1878,254508.0
2017-08-01 10:00:00,50.75,50.86,50.73,50.74,159932.0,32.1878,32.2575,32.1751,32.1814,159932.0
2017-08-01 10:30:00,50.74,50.75,50.6,50.69,158782.0,32.1814,32.1878,32.0926,32.1497,158782.0
2017-08-01 11:00:00,50.68,50.7,50.55,50.57,120459.0,32.1434,32.156,32.0609,32.0736,120459.0
2017-08-01 11:30:00,50.57,50.68,50.5,50.66,209343.0,32.0736,32.1434,32.0292,32.1307,209343.0
2017-08-01 12:00:00,50.67,50.75,50.65,50.71,66911.0,32.137,32.1878,32.1243,32.1624,66911.0
2017-08-01 12:30:00,50.7,50.78,50.7,50.77,57486.0,32.156,32.2068,32.156,32.2004,57486.0
2017-08-01 13:00:00,50.77,50.79,50.75,50.77,46089.0,32.2004,32.2131,32.1878,32.2004,46089.0
2017-08-01 13:30:00,50.77,50.78,50.74,50.77,58033.0,32.2004,32.2068,32.1814,32.2004,58033.0
2017-08-01 14:00:00,50.77,50.82,50.76,50.79,74374.0,32.2004,32.2321,32.1941,32.2131,74374.0
2017-08-01 14:30:00,50.8,50.81,50.77,50.79,67338.0,32.2195,32.2258,32.2004,32.2131,67338.0
2017-08-01 15:00:00,50.79,50.79,50.75,50.78,98624.0,32.2131,32.2131,32.1878,32.2068,98624.0
2017-08-01 15:30:00,50.78,50.82,50.76,50.81,280024.0,32.2068,32.2321,32.1941,32.2258,280024.0
2017-08-02 09:30:00,50.09,50.19,50.09,50.12,209860.0,32.0856,32.1496,32.0856,32.1048,209860.0
2017-08-02 10:00:00,50.12,50.2,50.05,50.07,107447.0,32.1048,32.156,32.06,32.0728,107447.0
2017-08-02 10:30:00,50.07,50.08,49.98,50.01,136373.0,32.0728,32.0792,32.0151,32.0343,136373.0
2017-08-02 11:00:00,50.02,50.11,50.01,50.1,80632.0,32.0407,32.0984,32.0343,32.092,80632.0
2017-08-02 11:30:00,50.11,50.17,50.1,50.16,151962.0,32.0984,32.1368,32.092,32.1304,151962.0
2017-08-02 12:00:00,50.16,50.16,50.06,50.07,62564.0,32.1304,32.1304,32.0664,32.0728,62564.0
2017-08-02 12:30:00,50.06,50.13,50.06,50.13,40587.0,32.0664,32.1112,32.0664,32.1112,40587.0
2017-08-02 13:00:00,50.13,50.16,50.12,50.14,35697.0,32.1112,32.1304,32.1048,32.1176,35697.0
2017-08-02 13:30:00,50.15,50.19,50.13,50.19,40242.0,32.124,32.1496,32.1112,32.1496,40242.0
2017-08-02 14:00:00,50.18,50.19,50.14,50.14,28173.0,32.1432,32.1496,32.1176,32.1176,28173.0
2017-08-02 14:30:00,50.15,50.19,50.14,50.18,32119.0,32.124,32.1496,32.1176,32.1432,32119.0
2017-08-02 15:00:00,50.18,50.2,50.16,50.19,52575.0,32.1432,32.156,32.1304,32.1496,52575.0
2017-08-02 15:30:00,50.19,50.21,50.18,50.21,127522.0,32.1496,32.1624,32.1432,32.1624,127522.0
2017-08-03 09:30:00,50.07,50.14,49.94,49.97,114722.0,32.0728,32.1176,31.9895,32.0087,114722.0
2017-08-03 10:00:00,49.97,50.02,49.89,50.02,67575.0,32.0087,32.0407,31.9575,32.0407,67575.0
2017-08-03 10:30:00,50.01,50.03,49.97,49.98,141645.0,32.0343,32.0471,32.0087,32.0151,141645.0
2017-08-03 11:00:00,49.97,50.07,49.97,50.06,171194.0,32.0087,32.0728,32.0087,32.0664,171194.0
2017-08-03 11:30:00,50.05,50.1,50.03,50.1,79127.0,32.06,32.092,32.0471,32.092,79127.0
2017-08-03 12:00:00,50.1,50.1,50.02,50.05,38190.0,32.092,32.092,32.0407,32.06,38190.0
2017-08-03 12:30:00,50.05,50.1,50.05,50.07,32877.0,32.06,32.092,32.06,32.0728,32877.0
2017-08-03 13:00:00,50.07,50.11,50.07,50.1,33354.0,32.0728,32.0984,32.0728,32.092,33354.0
2017-08-03 13:30:00,50.09,50.17,50.09,50.16,53382.0,32.0856,32.1368,32.0856,32.1304,53382.0
2017-08-03 14:00:00,50.16,50.17,50.1,50.1,45616.0,32.1304,32.1368,32.092,32.092,45616.0
2017-08-03 14:30:00,50.09,50.11,50.08,50.09,39039.0,32.0856,32.0984,32.0792,32.0856,39039.0
2017-08-03 15:00:00,50.09,50.14,50.09,50.12,64230.0,32.0856,32.1176,32.0856,32.1048,64230.0
2017-08-03 15:30:00,50.11,50.12,50.06,50.08,135823.0,32.0984,32.1048,32.0664,32.0792,135823.0
2017-08-04 09:30:00,50.11,50.37,50.11,50.22,170624.0,32.0984,32.2649,32.0984,32.1689,170624.0
2017-08-04 10:00:00,50.22,50.23,50.08,50.19,94864.0,32.1689,32.1753,32.0792,32.1496,94864.0
2017-08-04 10:30:00,50.19,50.23,50.14,50.17,55754.0,32.1496,32.1753,32.1176,32.1368,55754.0
2017-08-04 11:00:00,50.17,50.23,50.11,50.21,65199.0,32.1368,32.1753,32.0984,32.1624,65199.0
2017-08-04 11:30:00,50.21,50.21,50.09,50.11,164919.0,32.1624,32.1624,32.0856,32.0984,164919.0
2017-08-04 12:00:00,50.11,50.13,50.08,50.13,42781.0,32.0984,32.1112,32.0792,32.1112,42781.0
2017-08-04 12:30:00,50.12,50.13,50.06,50.09,27375.0,32.1048,32.1112,32.0664,32.0856,27375.0
2017-08-04 13:00:00,50.08,50.09,50.05,50.09,41493.0,32.0792,32.0856,32.06,32.0856,41493.0
2017-08-04 13:30:00,50.09,50.09,50.07,50.09,21984.0,32.0856,32.0856,32.0728,32.0856,21984.0
2017-08-04 14:00:00,50.09,50.1,50.0,50.03,49543.0,32.0856,32.092,32.0279,32.0471,49543.0
2017-08-04 14:30:00,50.03,50.06,50.01,50.06,26054.0,32.0471,32.0664,32.0343,32.0664,26054.0
2017-08-04 15:00:00,50.05,50.08,50.03,50.05,23322.0,32.06,32.0792,32.0471,32.06,23322.0
2017-08-04 15:30:00,50.04,50.09,50.02,50.07,109393.0,32.0536,32.0856,32.0407,32.0728,109393.0
2017-08-07 09:30:00,50.06,50.07,49.95,50.0,80629.0,32.0664,32.0728,31.9959,32.0279,80629.0
2017-08-07 10:00:00,50.0,50.03,49.95,49.96,56726.0,32.0279,32.0471,31.9959,32.0023,56726.0
2017-08-07 10:30:00,49.95,49.99,49.9,49.93,39584.0,31.9959,32.0215,31.9639,31.9831,39584.0
2017-08-07 11:00:00,49.93,49.95,49.87,49.93,47218.0,31.9831,31.9959,31.9447,31.9831,47218.0
2017-08-07 11:30:00,49.93,49.96,49.85,49.94,64371.0,31.9831,32.0023,31.9318,31.9895,64371.0
2017-08-07 12:00:00,49.94,49.94,49.9,49.92,16157.0,31.9895,31.9895,31.9639,31.9767,16157.0
2017-08-07 12:30:00,49.91,49.95,49.91,49.95,15748.0,31.9703,31.9959,31.9703,31.9959,15748.0
2017-08-07 13:00:00,49.95,49.95,49.92,49.95,13347.0,31.9959,31.9959,31.9767,31.9959,13347.0
2017-08-07 13:30:00,49.95,49.95,49.91,49.93,34710.0,31.9959,31.9959,31.9703,31.9831,34710.0
2017-08-07 14:00:00,49.93,49.95,49.92,49.95,20093.0,31.9831,31.9959,31.9767,31.9959,20093.0
2017-08-07 14:30:00,49.94,49.97,49.93,49.96,22877.0,31.9895,32.0087,31.9831,32.0023,22877.0
2017-08-07 15:00:00,49.95,49.96,49.93,49.94,44097.0,31.9959,32.0023,31.9831,31.9895,44097.0
2017-08-07 15:30:00,49.95,49.96,49.93,49.94,78995.0,31.9959,32.0023,31.9831,31.9895,78995.0
2017-08-08 09:30:00,49.65,49.78,49.62,49.76,279464.0,31.8037,31.887,31.7845,31.8742,279464.0
2017-08-08 10:00:00,49.76,49.77,49.66,49.71,108877.0,31.8742,31.8806,31.8101,31.8422,108877.0
2017-08-08 10:30:00,49.69,49.84,49.69,49.82,73699.0,31.8294,31.9254,31.8294,31.9126,73699.0
2017-08-08 11:00:00,49.82,49.91,49.81,49.86,82224.0,31.9126,31.9703,31.9062,31.9383,82224.0
2017-08-08 11:30:00,49.85,49.95,49.84,49.93,106118.0,31.9318,31.9959,31.9254,31.9831,106118.0
2017-08-08 12:00:00,49.93,49.96,49.88,49.89,29112.0,31.9831,32.0023,31.9511,31.9575,29112.0
2017-08-08 12:30:00,49.88,49.89,49.81,49.82,35686.0,31.9511,31.9575,31.9062,31.9126,35686.0
2017-08-08 13:00:00,49.82,49.82,49.78,49.8,51918.0,31.9126,31.9126,31.887,31.8998,51918.0
2017-08-08 13:30:00,49.79,49.83,49.77,49.83,45816.0,31.8934,31.919,31.8806,31.919,45816.0
2017-08-08 14:00:00,49.83,49.86,49.81,49.86,25968.0,31.919,31.9383,31.9062,31.9383,25968.0
2017-08-08 14:30:00,49.86,49.89,49.85,49.87,48304.0,31.9383,31.9575,31.9318,31.9447,48304.0
2017-08-08 15:00:00,49.86,49.87,49.76,49.78,55308.0,31.9383,31.9447,31.8742,31.887,55308.0
2017-08-08 15:30:00,49.79,49.81,49.72,49.76,141514.0,31.8934,31.9062,31.8486,31.8742,141514.0
2017-08-09 09:30:00,49.51,49.72,49.47,49.68,173601.0,31.7141,31.8486,31.6884,31.823,173601.0
2017-08-09 10:00:00,49.67,49.69,49.57,49.63,77175.0,31.8165,31.8294,31.7525,31.7909,77175.0
2017-08-09 10:30:00,49.63,49.64,49.54,49.63,57560.0,31.7909,31.7973,31.7333,31.7909,57560.0
2017-08-09 11:00:00,49.63,49.71,49.53,49.7,99132.0,31.7909,31.8422,31.7269,31.8358,99132.0
2017-08-09 11:30:00,49.7,49.77,49.62,49.7,220146.0,31.8358,31.8806,31.7845,31.8358,220146.0
2017-08-09 12:00:00,49.69,49.71,49.66,49.68,44267.0,31.8294,31.8422,31.8101,31.823,44267.0
2017-08-09 12:30:00,49.68,49.7,49.62,49.63,28396.0,31.823,31.8358,31.7845,31.7909,28396.0
2017-08-09 13:00:00,49.63,49.65,49.62,49.64,47683.0,31.7909,31.8037,31.7845,31.7973,47683.0
2017-08-09 13:30:00,49.63,49.65,49.58,49.59,71472.0,31.7909,31.8037,31.7589,31.7653,71472.0
2017-08-09 14:00:00,49.6,49.6,49.54,49.55,112227.0,31.7717,31.7717,31.7333,31.7397,112227.0
2017-08-09 14:30:00,49.55,49.56,49.52,49.55,94885.0,31.7397,31.7461,31.7205,31.7397,94885.0
2017-08-09 15:00:00,49.55,49.6,49.52,49.6,74175.0,31.7397,31.7717,31.7205,31.7717,74175.0
2017-08-09 15:30:00,49.59,49.69,49.59,49.69,112824.0,31.7653,31.8294,31.7653,31.8294,112824.0
2017-08-10 09:30:00,48.74,48.75,48.55,48.67,308678.0,31.2208,31.2272,31.0991,31.176,308678.0
2017-08-10 10:00:00,48.67,48.68,48.41,48.49,175637.0,31.176,31.1824,31.0094,31.0607,175637.0
2017-08-10 10:30:00,48.49,48.72,48.47,48.6,159587.0,31.0607,31.208,31.0479,31.1311,159587.0
2017-08-10 11:00:00,48.59,48.67,48.51,48.55,94969.0,31.1247,31.176,31.0735,31.0991,94969.0
2017-08-10 11:30:00,48.54,48.64,48.49,48.5,114187.0,31.0927,31.1568,31.0607,31.0671,114187.0
2017-08-10 12:00:00,48.5,48.5,48.39,48.39,65472.0,31.0671,31.0671,30.9966,30.9966,65472.0
2017-08-10 12:30:00,48.39,48.46,48.32,48.44,69898.0,30.9966,31.0415,30.9518,31.0287,69898.0
2017-08-10 13:00:00,48.46,48.5,48.44,48.5,36535.0,31.0415,31.0671,31.0287,31.0671,36535.0
2017-08-10 13:30:00,48.49,48.49,48.43,48.46,41180.0,31.0607,31.0607,31.0223,31.0415,41180.0
2017-08-10 14:00:00,48.46,48.48,48.42,48.44,65134.0,31.0415,31.0543,31.0158,31.0287,65134.0
2017-08-10 14:30:00,48.45,48.5,48.4,48.41,65823.0,31.0351,31.0671,31.003,31.0094,65823.0
2017-08-10 15:00:00,48.42,48.43,48.33,48.34,56941.0,31.0158,31.0223,30.9582,30.9646,56941.0
2017-08-10 15:30:00,48.35,48.35,48.17,48.2,242458.0,30.971,30.971,30.8557,30.8749,242458.0
2017-08-11 09:30:00,47.88,47.99,47.82,47.91,247699.0,30.6699,30.7404,30.6315,30.6892,247699.0
2017-08-11 10:00:00,47.9,47.97,47.86,47.87,202687.0,30.6828,30.7276,30.6571,30.6635,202687.0
2017-08-11 10:30:00,47.87,47.93,47.81,47.83,107582.0,30.6635,30.702,30.6251,30.6379,107582.0
2017-08-11 11:00:00,47.82,47.85,47.68,47.69,89220.0,30.6315,30.6507,30.5418,30.5482,89220.0
2017-08-11 11:30:00,47.7,47.84,47.7,47.73,129856.0,30.5546,30.6443,30.5546,30.5739,129856.0
2017-08-11 12:00:00,47.74,47.81,47.72,47.77,58385.0,30.5803,30.6251,30.5675,30.5995,58385.0
2017-08-11 12:30:00,47.78,47.86,47.75,47.85,27384.0,30.6059,30.6571,30.5867,30.6507,27384.0
2017-08-11 13:00:00,47.84,47.89,47.83,47.84,46655.0,30.6443,30.6764,30.6379,30.6443,46655.0
2017-08-11 13:30:00,47.85,47.87,47.81,47.86,33322.0,30.6507,30.6635,30.6251,30.6571,33322.0
2017-08-11 14:00:00,47.86,47.87,47.83,47.84,32152.0,30.6571,30.6635,30.6379,30.6443,32152.0
2017-08-11 14:30:00,47.84,47.84,47.74,47.75,60310.0,30.6443,30.6443,30.5803,30.5867,60310.0
2017-08-11 15:00:00,47.76,47.79,47.74,47.78,41346.0,30.5931,30.6123,30.5803,30.6059,41346.0
2017-08-11 15:30:00,47.78,47.85,47.75,47.78,138657.0,30.6059,30.6507,30.5867,30.6059,138657.0
2017-08-14 09:30:00,48.27,48.29,48.17,48.23,101715.0,30.9198,30.9326,30.8557,30.8941,101715.0
2017-08-14 10:00:00,48.23,48.24,48.19,48.23,38574.0,30.8941,30.9005,30.8685,30.8941,38574.0
2017-08-14 10:30:00,48.23,48.38,48.22,48.37,52075.0,30.8941,30.9902,30.8877,30.9838,52075.0
2017-08-14 11:00:00,48.36,48.38,48.25,48.27,50257.0,30.9774,30.9902,30.907,30.9198,50257.0
2017-08-14 11:30:00,48.28,48.34,48.17,48.31,105419.0,30.9262,30.9646,30.8557,30.9454,105419.0
2017-08-14 12:00:00,48.31,48.32,48.28,48.28,34952.0,30.9454,30.9518,30.9262,30.9262,34952.0
2017-08-14 12:30:00,48.28,48.28,48.21,48.22,17569.0,30.9262,30.9262,30.8813,30.8877,17569.0
2017-08-14 13:00:00,48.22,48.24,48.21,48.22,15815.0,30.8877,30.9005,30.8813,30.8877,15815.0
2017-08-14 13:30:00,48.23,48.24,48.2,48.23,21513.0,30.8941,30.9005,30.8749,30.8941,21513.0
2017-08-14 14:00:00,48.23,48.26,48.22,48.24,28467.0,30.8941,30.9134,30.8877,30.9005,28467.0
2017-08-14 14:30:00,48.25,48.27,48.18,48.19,41325.0,30.907,30.9198,30.8621,30.8685,41325.0
2017-08-14 15:00:00,48.19,48.27,48.19,48.25,79477.0,30.8685,30.9198,30.8685,30.907,79477.0
2017-08-14 15:30:00,48.25,48.25,48.16,48.16,157392.0,30.907,30.907,30.8493,30.8493,157392.0
2017-08-15 09:30:00,47.98,48.03,47.94,47.97,155762.0,30.734,30.766,30.7084,30.7276,155762.0
2017-08-15 10:00:00,47.96,47.97,47.84,47.87,77115.0,30.7212,30.7276,30.6443,30.6635,77115.0
2017-08-15 10:30:00,47.87,47.94,47.83,47.88,44038.0,30.6635,30.7084,30.6379,30.6699,44038.0
2017-08-15 11:00:00,47.88,47.9,47.84,47.86,44017.0,30.6699,30.6828,30.6443,30.6571,44017.0
2017-08-15 11:30:00,47.86,47.94,47.84,47.88,91586.0,30.6571,30.7084,30.6443,30.6699,91586.0
2017-08-15 12:00:00,47.89,47.94,47.88,47.93,24480.0,30.6764,30.7084,30.6699,30.702,24480.0
2017-08-15 12:30:00,47.93,47.95,47.9,47.94,17431.0,30.702,30.7148,30.6828,30.7084,17431.0
2017-08-15 13:00:00,47.94,47.96,47.89,47.93,22215.0,30.7084,30.7212,30.6764,30.702,22215.0
2017-08-15 13:30:00,47.94,47.96,47.91,47.94,23947.0,30.7084,30.7212,30.6892,30.7084,23947.0
2017-08-15 14:00:00,47.94,47.97,47.91,47.97,43138.0,30.7084,30.7276,30.6892,30.7276,43138.0
2017-08-15 14:30:00,47.96,48.0,47.96,48.0,41965.0,30.7212,30.7468,30.7212,30.7468,41965.0
2017-08-15 15:00:00,47.99,48.04,47.99,48.03,36568.0,30.7404,30.7724,30.7404,30.766,36568.0
2017-08-15 15:30:00,48.03,48.03,47.91,47.91,118629.0,30.766,30.766,30.6892,30.6892,118629.0
2017-08-16 09:30:00,48.13,48.21,48.12,48.16,139954.0,30.8301,30.8813,30.8237,30.8493,139954.0
2017-08-16 10:00:00,48.15,48.15,48.02,48.06,61153.0,30.8429,30.8429,30.7596,30.7852,61153.0
2017-08-16 10:30:00,48.07,48.13,48.05,48.13,43457.0,30.7917,30.8301,30.7788,30.8301,43457.0
2017-08-16 11:00:00,48.13,48.14,48.01,48.08,52889.0,30.8301,30.8365,30.7532,30.7981,52889.0
2017-08-16 11:30:00,48.08,48.13,48.07,48.12,56457.0,30.7981,30.8301,30.7917,30.8237,56457.0
2017-08-16 12:00:00,48.12,48.14,48.1,48.1,17488.0,30.8237,30.8365,30.8109,30.8109,17488.0
2017-08-16 12:30:00,48.11,48.11,48.04,48.05,18279.0,30.8173,30.8173,30.7724,30.7788,18279.0
2017-08-16 13:00:00,48.05,48.09,48.03,48.05,31567.0,30.7788,30.8045,30.766,30.7788,31567.0
2017-08-16 13:30:00,48.04,48.08,48.03,48.06,33033.0,30.7724,30.7981,30.766,30.7852,33033.0
2017-08-16 14:00:00,48.07,48.1,47.98,48.01,43990.0,30.7917,30.8109,30.734,30.7532,43990.0
2017-08-16 14:30:00,48.01,48.04,47.99,48.04,27176.0,30.7532,30.7724,30.7404,30.7724,27176.0
2017-08-16 15:00:00,48.04,48.05,48.0,48.04,28549.0,30.7724,30.7788,30.7468,30.7724,28549.0
2017-08-16 15:30:00,48.04,48.05,48.0,48.01,89359.0,30.7724,30.7788,30.7468,30.7532,89359.0
2017-08-17 09:30:00,47.49,47.64,47.47,47.6,181806.0,30.4201,30.5162,30.4073,30.4906,181806.0
2017-08-17 10:00:00,47.59,47.6,47.41,47.5,155125.0,30.4842,30.4906,30.3689,30.4265,155125.0
2017-08-17 10:30:00,47.5,47.6,47.48,47.56,66206.0,30.4265,30.4906,30.4137,30.465,66206.0
2017-08-17 11:00:00,47.57,47.7,47.57,47.64,84984.0,30.4714,30.5546,30.4714,30.5162,84984.0
2017-08-17 11:30:00,47.64,47.65,47.53,47.58,81370.0,30.5162,30.5226,30.4457,30.4778,81370.0
2017-08-17 12:00:00,47.57,47.59,47.49,47.51,44000.0,30.4714,30.4842,30.4201,30.4329,44000.0
2017-08-17 12:30:00,47.51,47.51,47.4,47.41,34930.0,30.4329,30.4329,30.3625,30.3689,34930.0
2017-08-17 13:00:00,47.41,47.41,47.32,47.34,38704.0,30.3689,30.3689,30.3112,30.324,38704.0
2017-08-17 13:30:00,47.34,47.42,47.34,47.39,46098.0,30.324,30.3753,30.324,30.3561,46098.0
2017-08-17 14:00:00,47.39,47.4,47.31,47.35,41825.0,30.3561,30.3625,30.3048,30.3304,41825.0
2017-08-17 14:30:00,47.36,47.37,47.3,47.34,45301.0,30.3369,30.3433,30.2984,30.324,45301.0
2017-08-17 15:00:00,47.34,47.35,47.24,47.25,56308.0,30.324,30.3304,30.26,30.2664,56308.0
2017-08-17 15:30:00,47.25,47.3,47.2,47.22,170609.0,30.2664,30.2984,30.2344,30.2472,170609.0
2017-08-18 09:30:00,47.09,47.16,47.05,47.12,144532.0,30.1639,30.2087,30.1383,30.1831,144532.0
2017-08-18 10:00:00,47.14,47.25,47.13,47.17,77140.0,30.1959,30.2664,30.1895,30.2151,77140.0
2017-08-18 10:30:00,47.17,47.19,47.11,47.17,86194.0,30.2151,30.228,30.1767,30.2151,86194.0
2017-08-18 11:00:00,47.17,47.26,47.14,47.25,121899.0,30.2151,30.2728,30.1959,30.2664,121899.0
2017-08-18 11:30:00,47.26,47.36,47.25,47.34,72061.0,30.2728,30.3369,30.2664,30.324,72061.0
2017-08-18 12:00:00,47.34,47.38,47.31,47.38,50709.0,30.324,30.3497,30.3048,30.3497,50709.0
2017-08-18 12:30:00,47.39,47.52,47.38,47.48,150244.0,30.3561,30.4393,30.3497,30.4137,150244.0
2017-08-18 13:00:00,47.48,47.53,47.44,47.48,60472.0,30.4137,30.4457,30.3881,30.4137,60472.0
2017-08-18 13:30:00,47.48,47.49,47.42,47.44,34506.0,30.4137,30.4201,30.3753,30.3881,34506.0
2017-08-18 14:00:00,47.44,47.47,47.42,47.46,27754.0,30.3881,30.4073,30.3753,30.4009,27754.0
2017-08-18 14:30:00,47.46,47.47,47.37,47.38,55942.0,30.4009,30.4073,30.3433,30.3497,55942.0
2017-08-18 15:00:00,47.38,47.43,47.36,47.38,42907.0,30.3497,30.3817,30.3369,30.3497,42907.0
2017-08-18 15:30:00,47.38,47.41,47.33,47.34,161787.0,30.3497,30.3689,30.3176,30.324,161787.0
2017-08-21 09:30:00,47.3,47.3,47.18,47.19,112778.0,30.2984,30.2984,30.2216,30.228,112778.0
2017-08-21 10:00:00,47.2,47.23,47.16,47.19,234032.0,30.2344,30.2536,30.2087,30.228,234032.0
2017-08-21 10:30:00,47.18,47.33,47.17,47.3,115778.0,30.2216,30.3176,30.2151,30.2984,115778.0
2017-08-21 11:00:00,47.3,47.35,47.24,47.28,167611.0,30.2984,30.3304,30.26,30.2856,167611.0
2017-08-21 11:30:00,47.29,47.35,47.28,47.33,56795.0,30.292,30.3304,30.2856,30.3176,56795.0
2017-08-21 12:00:00,47.32,47.38,47.31,47.37,21261.0,30.3112,30.3497,30.3048,30.3433,21261.0
2017-08-21 12:30:00,47.38,47.4,47.34,47.34,16582.0,30.3497,30.3625,30.324,30.324,16582.0
2017-08-21 13:00:00,47.34,47.36,47.32,47.36,15586.0,30.324,30.3369,30.3112,30.3369,15586.0
2017-08-21 13:30:00,47.36,47.36,47.26,47.26,35784.0,30.3369,30.3369,30.2728,30.2728,35784.0
2017-08-21 14:00:00,47.26,47.3,47.26,47.29,38103.0,30.2728,30.2984,30.2728,30.292,38103.0
2017-08-21 14:30:00,47.29,47.31,47.27,47.3,15231.0,30.292,30.3048,30.2792,30.2984,15231.0
2017-08-21 15:00:00,47.3,47.32,47.28,47.32,29450.0,30.2984,30.3112,30.2856,30.3112,29450.0
2017-08-21 15:30:00,47.32,47.37,47.31,47.34,86478.0,30.3112,30.3433,30.3048,30.324,86478.0
2017-08-22 09:30:00,47.41,47.5,47.41,47.47,116256.0,30.3689,30.4265,30.3689,30.4073,116256.0
2017-08-22 10:00:00,47.47,47.57,47.46,47.55,86147.0,30.4073,30.4714,30.4009,30.4586,86147.0
2017-08-22 10:30:00,47.55,47.58,47.52,47.57,108438.0,30.4586,30.4778,30.4393,30.4714,108438.0
2017-08-22 11:00:00,47.57,47.59,47.48,47.59,132292.0,30.4714,30.4842,30.4137,30.4842,132292.0
2017-08-22 11:30:00,47.59,47.64,47.57,47.58,64656.0,30.4842,30.5162,30.4714,30.4778,64656.0
2017-08-22 12:00:00,47.57,47.59,47.57,47.57,28893.0,30.4714,30.4842,30.4714,30.4714,28893.0
2017-08-22 12:30:00,47.58,47.59,47.55,47.59,11090.0,30.4778,30.4842,30.4586,30.4842,11090.0
2017-08-22 13:00:00,47.58,47.59,47.54,47.55,37589.0,30.4778,30.4842,30.4522,30.4586,37589.0
2017-08-22 13:30:00,47.55,47.56,47.54,47.55,19580.0,30.4586,30.465,30.4522,30.4586,19580.0
2017-08-22 14:00:00,47.54,47.55,47.49,47.5,61658.0,30.4522,30.4586,30.4201,30.4265,61658.0
2017-08-22 14:30:00,47.51,47.53,47.47,47.49,58402.0,30.4329,30.4457,30.4073,30.4201,58402.0
2017-08-22 15:00:00,47.49,47.52,47.49,47.5,41694.0,30.4201,30.4393,30.4201,30.4265,41694.0
2017-08-22 15:30:00,47.51,47.54,47.49,47.54,124729.0,30.4329,30.4522,30.4201,30.4522,124729.0
2017-08-23 09:30:00,47.34,47.46,47.33,47.44,145774.0,30.324,30.4009,30.3176,30.3881,145774.0
2017-08-23 10:00:00,47.44,47.48,47.37,47.39,168202.0,30.3881,30.4137,30.3433,30.3561,168202.0
2017-08-23 10:30:00,47.4,47.46,47.32,47.44,89851.0,30.3625,30.4009,30.3112,30.3881,89851.0
2017-08-23 11:00:00,47.43,47.46,47.41,47.43,71701.0,30.3817,30.4009,30.3689,30.3817,71701.0
2017-08-23 11:30:00,47.46,47.52,47.36,47.5,149395.0,30.4009,30.4393,30.3369,30.4265,149395.0
2017-08-23 12:00:00,47.5,47.53,47.46,47.5,29474.0,30.4265,30.4457,30.4009,30.4265,29474.0
2017-08-23 12:30:00,47.49,47.5,47.45,47.49,63003.0,30.4201,30.4265,30.3945,30.4201,63003.0
2017-08-23 13:00:00,47.49,47.5,47.45,47.49,37106.0,30.4201,30.4265,30.3945,30.4201,37106.0
2017-08-23 13:30:00,47.49,47.5,47.46,47.48,23599.0,30.4201,30.4265,30.4009,30.4137,23599.0
2017-08-23 14:00:00,47.48,47.5,47.46,47.49,22871.0,30.4137,30.4265,30.4009,30.4201,22871.0
2017-08-23 14:30:00,47.5,47.52,47.49,47.51,19722.0,30.4265,30.4393,30.4201,30.4329,19722.0
2017-08-23 15:00:00,47.51,47.52,47.48,47.49,20029.0,30.4329,30.4393,30.4137,30.4201,20029.0
2017-08-23 15:30:00,47.48,47.49,47.42,47.42,107385.0,30.4137,30.4201,30.3753,30.3753,107385.0
2017-08-24 09:30:00,47.7,47.71,47.54,47.61,141775.0,30.5546,30.5611,30.4522,30.497,141775.0
2017-08-24 10:00:00,47.61,47.73,47.59,47.7,103157.0,30.497,30.5739,30.4842,30.5546,103157.0
2017-08-24 10:30:00,47.7,47.78,47.67,47.68,59535.0,30.5546,30.6059,30.5354,30.5418,59535.0
2017-08-24 11:00:00,47.68,47.71,47.55,47.58,69223.0,30.5418,30.5611,30.4586,30.4778,69223.0
2017-08-24 11:30:00,47.57,47.61,47.46,47.48,89054.0,30.4714,30.497,30.4009,30.4137,89054.0
2017-08-24 12:00:00,47.49,47.51,47.48,47.51,12353.0,30.4201,30.4329,30.4137,30.4329,12353.0
2017-08-24 12:30:00,47.5,47.51,47.47,47.47,28478.0,30.4265,30.4329,30.4073,30.4073,28478.0
2017-08-24 13:00:00,47.47,47.53,47.46,47.52,22353.0,30.4073,30.4457,30.4009,30.4393,22353.0
2017-08-24 13:30:00,47.51,47.53,47.49,47.51,20195.0,30.4329,30.4457,30.4201,30.4329,20195.0
2017-08-24 14:00:00,47.51,47.55,47.49,47.53,21221.0,30.4329,30.4586,30.4201,30.4457,21221.0
2017-08-24 14:30:00,47.53,47.55,47.49,47.49,37919.0,30.4457,30.4586,30.4201,30.4201,37919.0
2017-08-24 15:00:00,47.5,47.51,47.42,47.46,75923.0,30.4265,30.4329,30.3753,30.4009,75923.0
2017-08-24 15:30:00,47.46,47.47,47.41,47.41,115786.0,30.4009,30.4073,30.3689,30.3689,115786.0
2017-08-25 09:30:00,47.93,47.98,47.9,47.91,222300.0,30.702,30.734,30.6828,30.6892,222300.0
2017-08-25 10:00:00,47.91,48.05,47.91,48.04,131144.0,30.6892,30.7788,30.6892,30.7724,131144.0
2017-08-25 10:30:00,48.05,48.07,47.92,47.96,75400.0,30.7788,30.7917,30.6956,30.7212,75400.0
2017-08-25 11:00:00,47.95,47.98,47.88,47.9,102244.0,30.7148,30.734,30.6699,30.6828,102244.0
2017-08-25 11:30:00,47.89,47.89,47.76,47.83,117541.0,30.6764,30.6764,30.5931,30.6379,117541.0
2017-08-25 12:00:00,47.82,47.85,47.81,47.83,12600.0,30.6315,30.6507,30.6251,30.6379,12600.0
2017-08-25 12:30:00,47.83,47.85,47.82,47.83,22452.0,30.6379,30.6507,30.6315,30.6379,22452.0
2017-08-25 13:00:00,47.84,47.85,47.82,47.85,35064.0,30.6443,30.6507,30.6315,30.6507,35064.0
2017-08-25 13:30:00,47.85,47.85,47.8,47.81,20090.0,30.6507,30.6507,30.6187,30.6251,20090.0
2017-08-25 14:00:00,47.82,47.84,47.81,47.84,34161.0,30.6315,30.6443,30.6251,30.6443,34161.0
2017-08-25 14:30:00,47.84,47.85,47.83,47.84,25575.0,30.6443,30.6507,30.6379,30.6443,25575.0
2017-08-25 15:00:00,47.84,47.86,47.82,47.84,45603.0,30.6443,30.6571,30.6315,30.6443,45603.0
2017-08-25 15:30:00,47.84,47.84,47.58,47.79,334849.0,30.6443,30.6443,30.4778,30.6123,334849.0
2017-08-28 09:30:00,48.1,48.12,48.01,48.02,239426.0,30.8109,30.8237,30.7532,30.7596,239426.0
2017-08-28 10:00:00,48.01,48.05,47.94,47.94,104410.0,30.7532,30.7788,30.7084,30.7084,104410.0
2017-08-28 10:30:00,47.94,48.01,47.91,47.97,54991.0,30.7084,30.7532,30.6892,30.7276,54991.0
2017-08-28 11:00:00,47.97,47.98,47.9,47.91,53286.0,30.7276,30.734,30.6828,30.6892,53286.0
2017-08-28 11:30:00,47.91,47.93,47.89,47.91,54945.0,30.6892,30.702,30.6764,30.6892,54945.0
2017-08-28 12:00:00,47.91,47.91,47.82,47.84,68121.0,30.6892,30.6892,30.6315,30.6443,68121.0
2017-08-28 12:30:00,47.83,47.85,47.82,47.83,30041.0,30.6379,30.6507,30.6315,30.6379,30041.0
2017-08-28 13:00:00,47.83,47.86,47.83,47.84,15836.0,30.6379,30.6571,30.6379,30.6443,15836.0
2017-08-28 13:30:00,47.84,47.87,47.83,47.86,36749.0,30.6443,30.6635,30.6379,30.6571,36749.0
2017-08-28 14:00:00,47.85,47.87,47.83,47.85,34574.0,30.6507,30.6635,30.6379,30.6507,34574.0
2017-08-28 14:30:00,47.84,47.88,47.83,47.87,78986.0,30.6443,30.6699,30.6379,30.6635,78986.0
2017-08-28 15:00:00,47.87,47.89,47.86,47.89,53261.0,30.6635,30.6764,30.6571,30.6764,53261.0
2017-08-28 15:30:00,47.89,47.9,47.86,47.9,133334.0,30.6764,30.6828,30.6571,30.6828,133334.0
2017-08-29 09:30:00,47.9,48.03,47.82,48.03,261333.0,30.6828,30.766,30.6315,30.766,261333.0
2017-08-29 10:00:00,48.03,48.12,47.92,47.99,96413.0,30.766,30.8237,30.6956,30.7404,96413.0
2017-08-29 10:30:00,47.99,48.16,47.96,48.14,157364.0,30.7404,30.8493,30.7212,30.8365,157364.0
2017-08-29 11:00:00,48.15,48.16,48.05,48.05,106168.0,30.8429,30.8493,30.7788,30.7788,106168.0
2017-08-29 11:30:00,48.05,48.13,47.98,48.08,126215.0,30.7788,30.8301,30.734,30.7981,126215.0
2017-08-29 12:00:00,48.07,48.09,48.03,48.04,29784.0,30.7917,30.8045,30.766,30.7724,29784.0
2017-08-29 12:30:00,48.05,48.12,48.05,48.1,41837.0,30.7788,30.8237,30.7788,30.8109,41837.0
2017-08-29 13:00:00,48.11,48.13,48.07,48.09,37696.0,30.8173,30.8301,30.7917,30.8045,37696.0
2017-08-29 13:30:00,48.09,48.1,48.04,48.07,29052.0,30.8045,30.8109,30.7724,30.7917,29052.0
2017-08-29 14:00:00,48.07,48.08,48.03,48.05,25220.0,30.7917,30.7981,30.766,30.7788,25220.0
2017-08-29 14:30:00,48.05,48.09,48.05,48.05,34330.0,30.7788,30.8045,30.7788,30.7788,34330.0
2017-08-29 15:00:00,48.06,48.1,48.06,48.1,30848.0,30.7852,30.8109,30.7852,30.8109,30848.0
2017-08-29 15:30:00,48.09,48.1,48.03,48.09,222916.0,30.8045,30.8109,30.766,30.8045,222916.0
2017-08-30 09:30:00,48.48,48.51,48.41,48.47,163744.0,31.0543,31.0735,31.0094,31.0479,163744.0
2017-08-30 10:00:00,48.48,48.49,48.43,48.44,52840.0,31.0543,31.0607,31.0223,31.0287,52840.0
2017-08-30 10:30:00,48.44,48.54,48.41,48.54,92446.0,31.0287,31.0927,31.0094,31.0927,92446.0
2017-08-30 11:00:00,48.54,48.54,48.42,48.44,57816.0,31.0927,31.0927,31.0158,31.0287,57816.0
2017-08-30 11:30:00,48.45,48.46,48.37,48.44,102922.0,31.0351,31.0415,30.9838,31.0287,102922.0
2017-08-30 12:00:00,48.43,48.44,48.41,48.43,25533.0,31.0223,31.0287,31.0094,31.0223,25533.0
2017-08-30 12:30:00,48.43,48.46,48.43,48.46,31453.0,31.0223,31.0415,31.0223,31.0415,31453.0
2017-08-30 13:00:00,48.47,48.5,48.47,48.49,33895.0,31.0479,31.0671,31.0479,31.0607,33895.0
2017-08-30 13:30:00,48.5,48.5,48.46,48.47,51999.0,31.0671,31.0671,31.0415,31.0479,51999.0
2017-08-30 14:00:00,48.47,48.48,48.4,48.4,84312.0,31.0479,31.0543,31.003,31.003,84312.0
2017-08-30 14:30:00,48.4,48.41,48.38,48.41,43683.0,31.003,31.0094,30.9902,31.0094,43683.0
2017-08-30 15:00:00,48.41,48.41,48.34,48.38,49353.0,31.0094,31.0094,30.9646,30.9902,49353.0
2017-08-30 15:30:00,48.37,48.39,48.33,48.38,186316.0,30.9838,30.9966,30.9582,30.9902,186316.0
2017-08-31 09:30:00,48.55,48.58,48.4,48.41,145248.0,31.0991,31.1183,31.003,31.0094,145248.0
2017-08-31 10:00:00,48.42,48.48,48.41,48.44,52337.0,31.0158,31.0543,31.0094,31.0287,52337.0
2017-08-31 10:30:00,48.44,48.44,48.26,48.35,120066.0,31.0287,31.0287,30.9134,30.971,120066.0
2017-08-31 11:00:00,48.34,48.39,48.31,48.37,119562.0,30.9646,30.9966,30.9454,30.9838,119562.0
2017-08-31 11:30:00,48.37,48.37,48.2,48.23,128257.0,30.9838,30.9838,30.8749,30.8941,128257.0
2017-08-31 12:00:00,48.24,48.3,48.22,48.29,61640.0,30.9005,30.939,30.8877,30.9326,61640.0
2017-08-31 12:30:00,48.28,48.28,48.22,48.23,23186.0,30.9262,30.9262,30.8877,30.8941,23186.0
2017-08-31 13:00:00,48.23,48.27,48.21,48.25,47246.0,30.8941,30.9198,30.8813,30.907,47246.0
2017-08-31 13:30:00,48.25,48.27,48.23,48.27,18809.0,30.907,30.9198,30.8941,30.9198,18809.0
2017-08-31 14:00:00,48.27,48.33,48.26,48.33,36534.0,30.9198,30.9582,30.9134,30.9582,36534.0
2017-08-31 14:30:00,48.33,48.36,48.33,48.36,45598.0,30.9582,30.9774,30.9582,30.9774,45598.0
2017-08-31 15:00:00,48.36,48.39,48.35,48.38,39329.0,30.9774,30.9966,30.971,30.9902,39329.0
2017-08-31 15:30:00,48.39,48.43,48.36,48.39,262971.0,30.9966,31.0223,30.9774,30.9966,262971.0
2017-09-01 09:30:00,48.65,48.65,48.58,48.59,85694.0,31.1632,31.1632,31.1183,31.1247,85694.0
2017-09-01 10:00:00,48.59,48.65,48.54,48.65,70930.0,31.1247,31.1632,31.0927,31.1632,70930.0
2017-09-01 10:30:00,48.66,48.74,48.64,48.73,69826.0,31.1696,31.2208,31.1568,31.2144,69826.0
2017-09-01 11:00:00,48.72,48.73,48.64,48.66,44675.0,31.208,31.2144,31.1568,31.1696,44675.0
2017-09-01 11:30:00,48.65,48.69,48.56,48.64,84282.0,31.1632,31.1888,31.1055,31.1568,84282.0
2017-09-01 12:00:00,48.63,48.65,48.62,48.65,18961.0,31.1504,31.1632,31.144,31.1632,18961.0
2017-09-01 12:30:00,48.64,48.65,48.62,48.62,23103.0,31.1568,31.1632,31.144,31.144,23103.0
2017-09-01 13:00:00,48.63,48.66,48.63,48.63,16886.0,31.1504,31.1696,31.1504,31.1504,16886.0
2017-09-01 13:30:00,48.63,48.65,48.62,48.62,11283.0,31.1504,31.1632,31.144,31.144,11283.0
2017-09-01 14:00:00,48.62,48.64,48.6,48.62,18942.0,31.144,31.1568,31.1311,31.144,18942.0
2017-09-01 14:30:00,48.61,48.62,48.58,48.59,36577.0,31.1376,31.144,31.1183,31.1247,36577.0
2017-09-01 15:00:00,48.59,48.6,48.57,48.6,16847.0,31.1247,31.1311,31.1119,31.1311,16847.0
2017-09-01 15:30:00,48.6,48.6,48.5,48.51,99643.0,31.1311,31.1311,31.0671,31.0735,99643.0
2017-09-05 09:30:00,48.08,48.12,47.98,47.99,171922.0,30.7981,30.8237,30.734,30.7404,171922.0
2017-09-05 10:00:00,47.98,48.05,47.94,47.95,89965.0,30.734,30.7788,30.7084,30.7148,89965.0
2017-09-05 10:30:00,47.94,47.94,47.75,47.77,107611.0,30.7084,30.7084,30.5867,30.5995,107611.0
2017-09-05 11:00:00,47.76,47.83,47.74,47.78,61942.0,30.5931,30.6379,30.5803,30.6059,61942.0
2017-09-05 11:30:00,47.78,47.81,47.75,47.81,33233.0,30.6059,30.6251,30.5867,30.6251,33233.0
2017-09-05 12:00:00,47.8,47.81,47.6,47.61,58908.0,30.6187,30.6251,30.4906,30.497,58908.0
2017-09-05 12:30:00,47.6,47.61,47.55,47.58,62341.0,30.4906,30.497,30.4586,30.4778,62341.0
2017-09-05 13:00:00,47.58,47.61,47.46,47.6,88177.0,30.4778,30.497,30.4009,30.4906,88177.0
2017-09-05 13:30:00,47.61,47.69,47.59,47.68,129750.0,30.497,30.5482,30.4842,30.5418,129750.0
2017-09-05 14:00:00,47.68,47.71,47.64,47.68,78267.0,30.5418,30.5611,30.5162,30.5418,78267.0
2017-09-05 14:30:00,47.68,47.69,47.6,47.63,95907.0,30.5418,30.5482,30.4906,30.5098,95907.0
2017-09-05 15:00:00,47.63,47.65,47.59,47.64,78241.0,30.5098,30.5226,30.4842,30.5162,78241.0
2017-09-05 15:30:00,47.64,47.67,47.61,47.66,221926.0,30.5162,30.5354,30.497,30.529,221926.0
2017-09-06 09:30:00,47.44,47.5,47.4,47.43,104602.0,30.3881,30.4265,30.3625,30.3817,104602.0
2017-09-06 10:00:00,47.44,47.66,47.44,47.58,102210.0,30.3881,30.529,30.3881,30.4778,102210.0
2017-09-06 10:30:00,47.58,47.67,47.55,47.67,50422.0,30.4778,30.5354,30.4586,30.5354,50422.0
2017-09-06 11:00:00,47.68,47.7,47.57,47.62,57123.0,30.5418,30.5546,30.4714,30.5034,57123.0
2017-09-06 11:30:00,47.61,47.7,47.61,47.65,41153.0,30.497,30.5546,30.497,30.5226,41153.0
2017-09-06 12:00:00,47.65,47.65,47.56,47.61,25156.0,30.5226,30.5226,30.465,30.497,25156.0
2017-09-06 12:30:00,47.61,47.65,47.59,47.65,46090.0,30.497,30.5226,30.4842,30.5226,46090.0
2017-09-06 13:00:00,47.65,47.73,47.65,47.68,22252.0,30.5226,30.5739,30.5226,30.5418,22252.0
2017-09-06 13:30:00,47.68,47.71,47.67,47.68,33935.0,30.5418,30.5611,30.5354,30.5418,33935.0
2017-09-06 14:00:00,47.67,47.7,47.66,47.69,29758.0,30.5354,30.5546,30.529,30.5482,29758.0
2017-09-06 14:30:00,47.7,47.71,47.64,47.65,20604.0,30.5546,30.5611,30.5162,30.5226,20604.0
2017-09-06 15:00:00,47.65,47.67,47.63,47.65,50110.0,30.5226,30.5354,30.5098,30.5226,50110.0
2017-09-06 15:30:00,47.66,47.66,47.56,47.57,122438.0,30.529,30.529,30.465,30.4714,122438.0
2017-09-07 09:30:00,47.86,47.87,47.61,47.62,57125.0,30.6571,30.6635,30.497,30.5034,57125.0
2017-09-07 10:00:00,47.62,47.62,47.4,47.4,79417.0,30.5034,30.5034,30.3625,30.3625,79417.0
2017-09-07 10:30:00,47.37,47.47,47.37,47.46,87160.0,30.3433,30.4073,30.3433,30.4009,87160.0
2017-09-07 11:00:00,47.46,47.52,47.32,47.32,140228.0,30.4009,30.4393,30.3112,30.3112,140228.0
2017-09-07 11:30:00,47.31,47.39,47.3,47.36,94272.0,30.3048,30.3561,30.2984,30.3369,94272.0
2017-09-07 12:00:00,47.35,47.37,47.32,47.33,37712.0,30.3304,30.3433,30.3112,30.3176,37712.0
2017-09-07 12:30:00,47.34,47.35,47.31,47.34,29280.0,30.324,30.3304,30.3048,30.324,29280.0
2017-09-07 13:00:00,47.34,47.34,47.29,47.29,38328.0,30.324,30.324,30.292,30.292,38328.0
2017-09-07 13:30:00,47.29,47.35,47.27,47.34,56994.0,30.292,30.3304,30.2792,30.324,56994.0
2017-09-07 14:00:00,47.34,47.34,47.3,47.33,28728.0,30.324,30.324,30.2984,30.3176,28728.0
2017-09-07 14:30:00,47.33,47.37,47.32,47.36,32302.0,30.3176,30.3433,30.3112,30.3369,32302.0
2017-09-07 15:00:00,47.36,47.4,47.36,47.38,32392.0,30.3369,30.3625,30.3369,30.3497,32392.0
2017-09-07 15:30:00,47.38,47.46,47.38,47.46,145208.0,30.3497,30.4009,30.3497,30.4009,145208.0
2017-09-08 09:30:00,47.94,48.06,47.92,47.99,148479.0,30.7084,30.7852,30.6956,30.7404,148479.0
2017-09-08 10:00:00,48.01,48.07,47.92,47.94,50193.0,30.7532,30.7917,30.6956,30.7084,50193.0
2017-09-08 10:30:00,47.94,48.0,47.93,47.97,39711.0,30.7084,30.7468,30.702,30.7276,39711.0
2017-09-08 11:00:00,47.98,48.06,47.98,48.05,93375.0,30.734,30.7852,30.734,30.7788,93375.0
2017-09-08 11:30:00,48.05,48.12,48.03,48.11,81327.0,30.7788,30.8237,30.766,30.8173,81327.0
2017-09-08 12:00:00,48.11,48.12,48.07,48.09,33818.0,30.8173,30.8237,30.7917,30.8045,33818.0
2017-09-08 12:30:00,48.09,48.11,48.08,48.09,14642.0,30.8045,30.8173,30.7981,30.8045,14642.0
2017-09-08 13:00:00,48.09,48.09,48.02,48.02,25931.0,30.8045,30.8045,30.7596,30.7596,25931.0
2017-09-08 13:30:00,48.03,48.03,48.0,48.01,40860.0,30.766,30.766,30.7468,30.7532,40860.0
2017-09-08 14:00:00,48.01,48.05,48.0,48.05,61840.0,30.7532,30.7788,30.7468,30.7788,61840.0
2017-09-08 14:30:00,48.04,48.06,48.0,48.0,34519.0,30.7724,30.7852,30.7468,30.7468,34519.0
2017-09-08 15:00:00,48.0,48.02,47.91,47.91,48739.0,30.7468,30.7596,30.6892,30.6892,48739.0
2017-09-08 15:30:00,47.91,47.91,47.84,47.88,275974.0,30.6892,30.6892,30.6443,30.6699,275974.0
2017-09-11 09:30:00,48.07,48.25,48.06,48.22,111099.0,30.7917,30.907,30.7852,30.8877,111099.0
2017-09-11 10:00:00,48.23,48.39,48.22,48.37,88588.0,30.8941,30.9966,30.8877,30.9838,88588.0
2017-09-11 10:30:00,48.37,48.39,48.27,48.38,51115.0,30.9838,30.9966,30.9198,30.9902,51115.0
2017-09-11 11:00:00,48.38,48.43,48.34,48.37,101790.0,30.9902,31.0223,30.9646,30.9838,101790.0
2017-09-11 11:30:00,48.36,48.47,48.35,48.45,62296.0,30.9774,31.0479,30.971,31.0351,62296.0
2017-09-11 12:00:00,48.45,48.54,48.44,48.54,33415.0,31.0351,31.0927,31.0287,31.0927,33415.0
2017-09-11 12:30:00,48.54,48.6,48.53,48.53,25561.0,31.0927,31.1311,31.0863,31.0863,25561.0
2017-09-11 13:00:00,48.54,48.56,48.52,48.53,24110.0,31.0927,31.1055,31.0799,31.0863,24110.0
2017-09-11 13:30:00,48.54,48.55,48.51,48.53,32371.0,31.0927,31.0991,31.0735,31.0863,32371.0
2017-09-11 14:00:00,48.53,48.54,48.49,48.5,36224.0,31.0863,31.0927,31.0607,31.0671,36224.0
2017-09-11 14:30:00,48.5,48.52,48.47,48.47,35538.0,31.0671,31.0799,31.0479,31.0479,35538.0
2017-09-11 15:00:00,48.47,48.48,48.44,48.46,42507.0,31.0479,31.0543,31.0287,31.0415,42507.0
2017-09-11 15:30:00,48.47,48.47,48.43,48.45,129910.0,31.0479,31.0479,31.0223,31.0351,129910.0
2017-09-12 09:30:00,48.61,48.8,48.59,48.68,121315.0,31.1376,31.2593,31.1247,31.1824,121315.0
2017-09-12 10:00:00,48.68,48.73,48.63,48.63,53106.0,31.1824,31.2144,31.1504,31.1504,53106.0
2017-09-12 10:30:00,48.64,48.74,48.59,48.74,44707.0,31.1568,31.2208,31.1247,31.2208,44707.0
2017-09-12 11:00:00,48.74,48.8,48.72,48.8,48486.0,31.2208,31.2593,31.208,31.2593,48486.0
2017-09-12 11:30:00,48.79,48.87,48.76,48.85,82784.0,31.2529,31.3041,31.2336,31.2913,82784.0
2017-09-12 12:00:00,48.85,48.89,48.85,48.85,27722.0,31.2913,31.3169,31.2913,31.2913,27722.0
2017-09-12 12:30:00,48.85,48.88,48.82,48.85,71086.0,31.2913,31.3105,31.2721,31.2913,71086.0
2017-09-12 13:00:00,48.84,48.91,48.84,48.9,59126.0,31.2849,31.3297,31.2849,31.3233,59126.0
2017-09-12 13:30:00,48.9,48.93,48.86,48.86,30910.0,31.3233,31.3425,31.2977,31.2977,30910.0
2017-09-12 14:00:00,48.86,48.87,48.81,48.81,52340.0,31.2977,31.3041,31.2657,31.2657,52340.0
2017-09-12 14:30:00,48.81,48.84,48.81,48.82,26526.0,31.2657,31.2849,31.2657,31.2721,26526.0
2017-09-12 15:00:00,48.82,48.83,48.77,48.77,36399.0,31.2721,31.2785,31.24,31.24,36399.0
2017-09-12 15:30:00,48.77,48.82,48.77,48.81,159600.0,31.24,31.2721,31.24,31.2657,159600.0
2017-09-13 09:30:00,48.61,48.67,48.56,48.59,211909.0,31.1376,31.176,31.1055,31.1247,211909.0
2017-09-13 10:00:00,48.59,48.61,48.56,48.6,48809.0,31.1247,31.1376,31.1055,31.1311,48809.0
2017-09-13 10:30:00,48.61,48.63,48.56,48.57,44944.0,31.1376,31.1504,31.1055,31.1119,44944.0
2017-09-13 11:00:00,48.58,48.58,48.35,48.39,149086.0,31.1183,31.1183,30.971,30.9966,149086.0
2017-09-13 11:30:00,48.4,48.4,48.28,48.36,73776.0,31.003,31.003,30.9262,30.9774,73776.0
2017-09-13 12:00:00,48.36,48.38,48.29,48.3,28908.0,30.9774,30.9902,30.9326,30.939,28908.0
2017-09-13 12:30:00,48.3,48.33,48.3,48.32,18434.0,30.939,30.9582,30.939,30.9518,18434.0
2017-09-13 13:00:00,48.32,48.34,48.28,48.3,35246.0,30.9518,30.9646,30.9262,30.939,35246.0
2017-09-13 13:30:00,48.3,48.31,48.27,48.28,45103.0,30.939,30.9454,30.9198,30.9262,45103.0
2017-09-13 14:00:00,48.28,48.32,48.27,48.29,45063.0,30.9262,30.9518,30.9198,30.9326,45063.0
2017-09-13 14:30:00,48.3,48.33,48.29,48.33,24796.0,30.939,30.9582,30.9326,30.9582,24796.0
2017-09-13 15:00:00,48.33,48.33,48.3,48.3,27841.0,30.9582,30.9582,30.939,30.939,27841.0
2017-09-13 15:30:00,48.3,48.36,48.3,48.35,119728.0,30.939,30.9774,30.939,30.971,119728.0
2017-09-14 09:30:00,48.32,48.35,48.28,48.29,129838.0,30.9518,30.971,30.9262,30.9326,129838.0
2017-09-14 10:00:00,48.3,48.32,48.26,48.27,53468.0,30.939,30.9518,30.9134,30.9198,53468.0
2017-09-14 10:30:00,48.27,48.31,48.14,48.17,77880.0,30.9198,30.9454,30.8365,30.8557,77880.0
2017-09-14 11:00:00,48.16,48.3,48.16,48.26,133167.0,30.8493,30.939,30.8493,30.9134,133167.0
2017-09-14 11:30:00,48.25,48.3,48.2,48.22,58976.0,30.907,30.939,30.8749,30.8877,58976.0
2017-09-14 12:00:00,48.22,48.24,48.21,48.22,31192.0,30.8877,30.9005,30.8813,30.8877,31192.0
2017-09-14 12:30:00,48.22,48.26,48.21,48.26,34263.0,30.8877,30.9134,30.8813,30.9134,34263.0
2017-09-14 13:00:00,48.25,48.25,48.2,48.2,37786.0,30.907,30.907,30.8749,30.8749,37786.0
2017-09-14 13:30:00,48.2,48.21,48.17,48.18,40531.0,30.8749,30.8813,30.8557,30.8621,40531.0
2017-09-14 14:00:00,48.18,48.3,48.17,48.29,129062.0,30.8621,30.939,30.8557,30.9326,129062.0
2017-09-14 14:30:00,48.29,48.29,48.2,48.2,38542.0,30.9326,30.9326,30.8749,30.8749,38542.0
2017-09-14 15:00:00,48.21,48.25,48.19,48.25,42288.0,30.8813,30.907,30.8685,30.907,42288.0
2017-09-14 15:30:00,48.24,48.28,48.23,48.25,185938.0,30.9005,30.9262,30.8941,30.907,185938.0
2017-09-15 09:30:00,48.11,48.17,48.06,48.13,140646.0,30.8173,30.8557,30.7852,30.8301,140646.0
2017-09-15 10:00:00,48.12,48.2,48.07,48.2,102970.0,30.8237,30.8749,30.7917,30.8749,102970.0
2017-09-15 10:30:00,48.18,48.24,48.16,48.18,44753.0,30.8621,30.9005,30.8493,30.8621,44753.0
2017-09-15 11:00:00,48.18,48.2,48.12,48.14,58405.0,30.8621,30.8749,30.8237,30.8365,58405.0
2017-09-15 11:30:00,48.13,48.19,48.08,48.18,142438.0,30.8301,30.8685,30.7981,30.8621,142438.0
2017-09-15 12:00:00,48.19,48.2,48.09,48.11,68829.0,30.8685,30.8749,30.8045,30.8173,68829.0
2017-09-15 12:30:00,48.11,48.16,48.1,48.15,22950.0,30.8173,30.8493,30.8109,30.8429,22950.0
2017-09-15 13:00:00,48.14,48.16,48.12,48.15,20234.0,30.8365,30.8493,30.8237,30.8429,20234.0
2017-09-15 13:30:00,48.15,48.19,48.14,48.19,50316.0,30.8429,30.8685,30.8365,30.8685,50316.0
2017-09-15 14:00:00,48.19,48.21,48.17,48.18,52831.0,30.8685,30.8813,30.8557,30.8621,52831.0
2017-09-15 14:30:00,48.17,48.2,48.17,48.18,19153.0,30.8557,30.8749,30.8557,30.8621,19153.0
2017-09-15 15:00:00,48.18,48.19,48.17,48.18,22840.0,30.8621,30.8685,30.8557,30.8621,22840.0
2017-09-15 15:30:00,48.19,48.21,48.14,48.16,189568.0,30.8685,30.8813,30.8365,30.8493,189568.0
2017-09-18 09:30:00,48.57,48.7,48.55,48.69,105874.0,31.1119,31.1952,31.0991,31.1888,105874.0
2017-09-18 10:00:00,48.69,48.72,48.64,48.66,40366.0,31.1888,31.208,31.1568,31.1696,40366.0
2017-09-18 10:30:00,48.66,48.66,48.59,48.62,37183.0,31.1696,31.1696,31.1247,31.144,37183.0
2017-09-18 11:00:00,48.61,48.61,48.54,48.58,71791.0,31.1376,31.1376,31.0927,31.1183,71791.0
2017-09-18 11:30:00,48.57,48.65,48.54,48.54,60028.0,31.1119,31.1632,31.0927,31.0927,60028.0
2017-09-18 12:00:00,48.55,48.59,48.54,48.59,32127.0,31.0991,31.1247,31.0927,31.1247,32127.0
2017-09-18 12:30:00,48.58,48.62,48.58,48.62,31744.0,31.1183,31.144,31.1183,31.144,31744.0
2017-09-18 13:00:00,48.61,48.63,48.6,48.61,35016.0,31.1376,31.1504,31.1311,31.1376,35016.0
2017-09-18 13:30:00,48.61,48.7,48.61,48.68,47445.0,31.1376,31.1952,31.1376,31.1824,47445.0
2017-09-18 14:00:00,48.68,48.68,48.61,48.65,65072.0,31.1824,31.1824,31.1376,31.1632,65072.0
2017-09-18 14:30:00,48.66,48.67,48.63,48.65,25422.0,31.1696,31.176,31.1504,31.1632,25422.0
2017-09-18 15:00:00,48.65,48.67,48.64,48.67,46622.0,31.1632,31.176,31.1568,31.176,46622.0
2017-09-18 15:30:00,48.67,48.69,48.61,48.62,145299.0,31.176,31.1888,31.1376,31.144,145299.0
2017-09-19 09:30:00,48.95,49.04,48.87,49.0,288224.0,31.3553,31.413,31.3041,31.3874,288224.0
2017-09-19 10:00:00,49.0,49.03,48.93,48.93,121669.0,31.3874,31.4066,31.3425,31.3425,121669.0
2017-09-19 10:30:00,48.93,49.02,48.93,49.02,47245.0,31.3425,31.4002,31.3425,31.4002,47245.0
2017-09-19 11:00:00,49.02,49.16,49.01,49.11,90800.0,31.4002,31.4899,31.3938,31.4578,90800.0
2017-09-19 11:30:00,49.11,49.18,49.04,49.17,112976.0,31.4578,31.5027,31.413,31.4963,112976.0
2017-09-19 12:00:00,49.17,49.18,49.11,49.14,27508.0,31.4963,31.5027,31.4578,31.477,27508.0
2017-09-19 12:30:00,49.15,49.23,49.13,49.21,65033.0,31.4835,31.5347,31.4706,31.5219,65033.0
2017-09-19 13:00:00,49.22,49.25,49.2,49.23,30099.0,31.5283,31.5475,31.5155,31.5347,30099.0
2017-09-19 13:30:00,49.22,49.26,49.19,49.26,37012.0,31.5283,31.5539,31.5091,31.5539,37012.0
2017-09-19 14:00:00,49.26,49.34,49.25,49.33,43449.0,31.5539,31.6052,31.5475,31.5988,43449.0
2017-09-19 14:30:00,49.34,49.35,49.28,49.28,34829.0,31.6052,31.6116,31.5667,31.5667,34829.0
2017-09-19 15:00:00,49.28,49.28,49.24,49.24,43977.0,31.5667,31.5667,31.5411,31.5411,43977.0
2017-09-19 15:30:00,49.25,49.29,49.22,49.24,94529.0,31.5475,31.5731,31.5283,31.5411,94529.0
2017-09-20 09:30:00,49.04,49.13,48.99,49.0,108604.0,31.413,31.4706,31.381,31.3874,108604.0
2017-09-20 10:00:00,49.01,49.02,48.91,48.95,81387.0,31.3938,31.4002,31.3297,31.3553,81387.0
2017-09-20 10:30:00,48.96,49.05,48.96,48.98,39371.0,31.3617,31.4194,31.3617,31.3746,39371.0
2017-09-20 11:00:00,48.98,49.01,48.91,48.95,64922.0,31.3746,31.3938,31.3297,31.3553,64922.0
2017-09-20 11:30:00,48.95,49.04,48.94,49.02,40810.0,31.3553,31.413,31.3489,31.4002,40810.0
2017-09-20 12:00:00,49.02,49.03,48.99,49.0,24763.0,31.4002,31.4066,31.381,31.3874,24763.0
2017-09-20 12:30:00,49.0,49.05,49.0,49.05,23295.0,31.3874,31.4194,31.3874,31.4194,23295.0
2017-09-20 13:00:00,49.04,49.04,48.98,49.0,14261.0,31.413,31.413,31.3746,31.3874,14261.0
2017-09-20 13:30:00,49.0,49.05,48.98,49.03,26411.0,31.3874,31.4194,31.3746,31.4066,26411.0
2017-09-20 14:00:00,49.02,49.21,48.93,48.97,172374.0,31.4002,31.5219,31.3425,31.3682,172374.0
2017-09-20 14:30:00,48.97,49.1,48.93,49.06,71708.0,31.3682,31.4514,31.3425,31.4258,71708.0
2017-09-20 15:00:00,49.06,49.06,48.95,48.97,43361.0,31.4258,31.4258,31.3553,31.3682,43361.0
2017-09-20 15:30:00,48.96,49.02,48.96,48.99,116345.0,31.3617,31.4002,31.3617,31.381,116345.0
2017-09-21 09:30:00,49.05,49.14,48.94,49.03,117135.0,31.4194,31.477,31.3489,31.4066,117135.0
2017-09-21 10:00:00,49.03,49.03,48.92,49.0,68453.0,31.4066,31.4066,31.3361,31.3874,68453.0
2017-09-21 10:30:00,49.01,49.02,48.94,48.95,56450.0,31.3938,31.4002,31.3489,31.3553,56450.0
2017-09-21 11:00:00,48.96,49.05,48.94,48.98,48432.0,31.3617,31.4194,31.3489,31.3746,48432.0
2017-09-21 11:30:00,48.98,49.0,48.93,48.97,75525.0,31.3746,31.3874,31.3425,31.3682,75525.0
2017-09-21 12:00:00,48.98,49.0,48.96,48.97,16523.0,31.3746,31.3874,31.3617,31.3682,16523.0
2017-09-21 12:30:00,48.98,49.0,48.95,49.0,15785.0,31.3746,31.3874,31.3553,31.3874,15785.0
2017-09-21 13:00:00,49.0,49.05,49.0,49.02,10712.0,31.3874,31.4194,31.3874,31.4002,10712.0
2017-09-21 13:30:00,49.02,49.05,49.01,49.04,19781.0,31.4002,31.4194,31.3938,31.413,19781.0
2017-09-21 14:00:00,49.05,49.08,49.04,49.06,21933.0,31.4194,31.4386,31.413,31.4258,21933.0
2017-09-21 14:30:00,49.06,49.08,49.03,49.07,25004.0,31.4258,31.4386,31.4066,31.4322,25004.0
2017-09-21 15:00:00,49.07,49.09,49.06,49.08,28712.0,31.4322,31.445,31.4258,31.4386,28712.0
2017-09-21 15:30:00,49.09,49.09,48.98,48.98,98473.0,31.445,31.445,31.3746,31.3746,98473.0
2017-09-22 09:30:00,48.95,49.07,48.85,49.04,115305.0,31.3553,31.4322,31.2913,31.413,115305.0
2017-09-22 10:00:00,49.04,49.15,49.0,49.14,86674.0,31.413,31.4835,31.3874,31.477,86674.0
2017-09-22 10:30:00,49.13,49.14,49.04,49.04,62140.0,31.4706,31.477,31.413,31.413,62140.0
2017-09-22 11:00:00,49.04,49.08,48.99,49.03,55792.0,31.413,31.4386,31.381,31.4066,55792.0
2017-09-22 11:30:00,49.03,49.2,49.02,49.18,54975.0,31.4066,31.5155,31.4002,31.5027,54975.0
2017-09-22 12:00:00,49.18,49.18,49.13,49.14,19466.0,31.5027,31.5027,31.4706,31.477,19466.0
2017-09-22 12:30:00,49.14,49.14,49.11,49.11,22369.0,31.477,31.477,31.4578,31.4578,22369.0
2017-09-22 13:00:00,49.11,49.12,49.08,49.09,19797.0,31.4578,31.4642,31.4386,31.445,19797.0
2017-09-22 13:30:00,49.09,49.1,49.05,49.05,26679.0,31.445,31.4514,31.4194,31.4194,26679.0
2017-09-22 14:00:00,49.05,49.08,49.05,49.07,25605.0,31.4194,31.4386,31.4194,31.4322,25605.0
2017-09-22 14:30:00,49.06,49.11,49.06,49.08,17567.0,31.4258,31.4578,31.4258,31.4386,17567.0
2017-09-22 15:00:00,49.09,49.09,49.07,49.07,13196.0,31.445,31.445,31.4322,31.4322,13196.0
2017-09-22 15:30:00,49.08,49.14,49.07,49.08,138973.0,31.4386,31.477,31.4322,31.4386,138973.0
2017-09-25 09:30:00,48.7,48.89,48.69,48.87,120216.0,31.1952,31.3169,31.1888,31.3041,120216.0
2017-09-25 10:00:00,48.87,48.87,48.77,48.78,56036.0,31.3041,31.3041,31.24,31.2464,56036.0
2017-09-25 10:30:00,48.78,48.81,48.58,48.6,45085.0,31.2464,31.2657,31.1183,31.1311,45085.0
2017-09-25 11:00:00,48.62,48.7,48.54,48.68,97155.0,31.144,31.1952,31.0927,31.1824,97155.0
2017-09-25 11:30:00,48.66,48.67,48.46,48.47,61293.0,31.1696,31.176,31.0415,31.0479,61293.0
2017-09-25 12:00:00,48.48,48.48,48.31,48.4,39592.0,31.0543,31.0543,30.9454,31.003,39592.0
2017-09-25 12:30:00,48.41,48.48,48.38,48.48,20028.0,31.0094,31.0543,30.9902,31.0543,20028.0
2017-09-25 13:00:00,48.47,48.48,48.46,48.48,24899.0,31.0479,31.0543,31.0415,31.0543,24899.0
2017-09-25 13:30:00,48.47,48.5,48.45,48.46,27294.0,31.0479,31.0671,31.0351,31.0415,27294.0
2017-09-25 14:00:00,48.47,48.48,48.42,48.43,49574.0,31.0479,31.0543,31.0158,31.0223,49574.0
2017-09-25 14:30:00,48.42,48.44,48.38,48.43,40523.0,31.0158,31.0287,30.9902,31.0223,40523.0
2017-09-25 15:00:00,48.43,48.52,48.42,48.52,43951.0,31.0223,31.0799,31.0158,31.0799,43951.0
2017-09-25 15:30:00,48.51,48.54,48.44,48.48,106442.0,31.0735,31.0927,31.0287,31.0543,106442.0
2017-09-26 09:30:00,48.65,48.68,48.49,48.5,80321.0,31.1632,31.1824,31.0607,31.0671,80321.0
2017-09-26 10:00:00,48.5,48.55,48.46,48.49,27486.0,31.0671,31.0991,31.0415,31.0607,27486.0
2017-09-26 10:30:00,48.49,48.51,48.42,48.43,29313.0,31.0607,31.0735,31.0158,31.0223,29313.0
2017-09-26 11:00:00,48.43,48.43,48.24,48.24,81596.0,31.0223,31.0223,30.9005,30.9005,81596.0
2017-09-26 11:30:00,48.24,48.32,48.19,48.3,69930.0,30.9005,30.9518,30.8685,30.939,69930.0
2017-09-26 12:00:00,48.31,48.37,48.29,48.37,35710.0,30.9454,30.9838,30.9326,30.9838,35710.0
2017-09-26 12:30:00,48.36,48.45,48.32,48.38,16190.0,30.9774,31.0351,30.9518,30.9902,16190.0
2017-09-26 13:00:00,48.38,48.42,48.36,48.4,14224.0,30.9902,31.0158,30.9774,31.003,14224.0
2017-09-26 13:30:00,48.4,48.45,48.39,48.44,18573.0,31.003,31.0351,30.9966,31.0287,18573.0
2017-09-26 14:00:00,48.43,48.45,48.39,48.42,15248.0,31.0223,31.0351,30.9966,31.0158,15248.0
2017-09-26 14:30:00,48.41,48.44,48.4,48.42,16549.0,31.0094,31.0287,31.003,31.0158,16549.0
2017-09-26 15:00:00,48.41,48.43,48.4,48.41,11957.0,31.0094,31.0223,31.003,31.0094,11957.0
2017-09-26 15:30:00,48.41,48.42,48.34,48.37,66025.0,31.0094,31.0158,30.9646,30.9838,66025.0
2017-09-27 09:30:00,49.08,49.09,48.91,48.91,194628.0,31.4386,31.445,31.3297,31.3297,194628.0
2017-09-27 10:00:00,48.9,48.96,48.88,48.93,64093.0,31.3233,31.3617,31.3105,31.3425,64093.0
2017-09-27 10:30:00,48.92,48.95,48.87,48.87,79838.0,31.3361,31.3553,31.3041,31.3041,79838.0
2017-09-27 11:00:00,48.88,48.91,48.84,48.91,54005.0,31.3105,31.3297,31.2849,31.3297,54005.0
2017-09-27 11:30:00,48.9,48.92,48.82,48.82,108208.0,31.3233,31.3361,31.2721,31.2721,108208.0
2017-09-27 12:00:00,48.82,48.84,48.8,48.84,33580.0,31.2721,31.2849,31.2593,31.2849,33580.0
2017-09-27 12:30:00,48.84,48.87,48.83,48.87,33638.0,31.2849,31.3041,31.2785,31.3041,33638.0
2017-09-27 13:00:00,48.87,48.9,48.86,48.89,42778.0,31.3041,31.3233,31.2977,31.3169,42778.0
2017-09-27 13:30:00,48.9,48.99,48.9,48.99,33073.0,31.3233,31.381,31.3233,31.381,33073.0
2017-09-27 14:00:00,48.99,49.01,48.93,48.96,35202.0,31.381,31.3938,31.3425,31.3617,35202.0
2017-09-27 14:30:00,48.97,48.98,48.96,48.97,33672.0,31.3682,31.3746,31.3617,31.3682,33672.0
2017-09-27 15:00:00,48.98,48.99,48.95,48.95,33194.0,31.3746,31.381,31.3553,31.3553,33194.0
2017-09-27 15:30:00,48.96,48.98,48.89,48.9,142419.0,31.3617,31.3746,31.3169,31.3233,142419.0
2017-09-28 09:30:00,48.9,48.98,48.83,48.96,81245.0,31.3233,31.3746,31.2785,31.3617,81245.0
2017-09-28 10:00:00,48.97,49.02,48.94,48.99,61402.0,31.3682,31.4002,31.3489,31.381,61402.0
2017-09-28 10:30:00,49.0,49.19,48.97,49.17,196711.0,31.3874,31.5091,31.3682,31.4963,196711.0
2017-09-28 11:00:00,49.17,49.2,49.09,49.19,113519.0,31.4963,31.5155,31.445,31.5091,113519.0
2017-09-28 11:30:00,49.19,49.19,49.05,49.07,41744.0,31.5091,31.5091,31.4194,31.4322,41744.0
2017-09-28 12:00:00,49.08,49.09,49.07,49.09,22608.0,31.4386,31.445,31.4322,31.445,22608.0
2017-09-28 12:30:00,49.09,49.13,49.07,49.12,29755.0,31.445,31.4706,31.4322,31.4642,29755.0
2017-09-28 13:00:00,49.13,49.14,49.13,49.13,9350.0,31.4706,31.477,31.4706,31.4706,9350.0
2017-09-28 13:30:00,49.14,49.18,49.1,49.17,37331.0,31.477,31.5027,31.4514,31.4963,37331.0
2017-09-28 14:00:00,49.18,49.2,49.17,49.2,22136.0,31.5027,31.5155,31.4963,31.5155,22136.0
2017-09-28 14:30:00,49.19,49.22,49.19,49.22,52314.0,31.5091,31.5283,31.5091,31.5283,52314.0
2017-09-28 15:00:00,49.22,49.26,49.21,49.23,57470.0,31.5283,31.5539,31.5219,31.5347,57470.0
2017-09-28 15:30:00,49.23,49.26,49.21,49.23,116457.0,31.5347,31.5539,31.5219,31.5347,116457.0
2017-09-29 09:30:00,49.05,49.41,49.05,49.38,110258.0,31.4194,31.65,31.4194,31.6308,110258.0
2017-09-29 10:00:00,49.41,49.53,49.37,49.53,95432.0,31.65,31.7269,31.6244,31.7269,95432.0
2017-09-29 10:30:00,49.54,49.56,49.5,49.5,89214.0,31.7333,31.7461,31.7076,31.7076,89214.0
2017-09-29 11:00:00,49.5,49.54,49.39,49.39,70380.0,31.7076,31.7333,31.6372,31.6372,70380.0
2017-09-29 11:30:00,49.4,49.41,49.33,49.38,93322.0,31.6436,31.65,31.5988,31.6308,93322.0
2017-09-29 12:00:00,49.37,49.37,49.34,49.36,14083.0,31.6244,31.6244,31.6052,31.618,14083.0
2017-09-29 12:30:00,49.35,49.41,49.35,49.39,19372.0,31.6116,31.65,31.6116,31.6372,19372.0
2017-09-29 13:00:00,49.38,49.4,49.35,49.39,21336.0,31.6308,31.6436,31.6116,31.6372,21336.0
2017-09-29 13:30:00,49.4,49.4,49.37,49.38,20883.0,31.6436,31.6436,31.6244,31.6308,20883.0
2017-09-29 14:00:00,49.37,49.42,49.37,49.42,31658.0,31.6244,31.6564,31.6244,31.6564,31658.0
2017-09-29 14:30:00,49.43,49.46,49.42,49.45,24108.0,31.6628,31.682,31.6564,31.6756,24108.0
2017-09-29 15:00:00,49.45,49.48,49.45,49.47,23724.0,31.6756,31.6948,31.6756,31.6884,23724.0
2017-09-29 15:30:00,49.46,49.47,49.37,49.4,129296.0,31.682,31.6884,31.6244,31.6436,129296.0
2017-10-02 09:30:00,49.04,49.15,49.02,49.08,155284.0,31.413,31.4835,31.4002,31.4386,155284.0
2017-10-02 10:00:00,49.07,49.16,49.03,49.1,74359.0,31.4322,31.4899,31.4066,31.4514,74359.0
2017-10-02 10:30:00,49.11,49.12,49.01,49.02,55597.0,31.4578,31.4642,31.3938,31.4002,55597.0
2017-10-02 11:00:00,49.03,49.05,48.99,48.99,60354.0,31.4066,31.4194,31.381,31.381,60354.0
2017-10-02 11:30:00,49.0,49.11,49.0,49.09,91097.0,31.3874,31.4578,31.3874,31.445,91097.0
2017-10-02 12:00:00,49.08,49.09,49.05,49.08,27191.0,31.4386,31.445,31.4194,31.4386,27191.0
2017-10-02 12:30:00,49.08,49.09,49.06,49.09,18073.0,31.4386,31.445,31.4258,31.445,18073.0
2017-10-02 13:00:00,49.09,49.12,49.08,49.11,14555.0,31.445,31.4642,31.4386,31.4578,14555.0
2017-10-02 13:30:00,49.12,49.12,49.09,49.1,22977.0,31.4642,31.4642,31.445,31.4514,22977.0
2017-10-02 14:00:00,49.1,49.15,49.09,49.15,29351.0,31.4514,31.4835,31.445,31.4835,29351.0
2017-10-02 14:30:00,49.15,49.17,49.13,49.17,30976.0,31.4835,31.4963,31.4706,31.4963,30976.0
2017-10-02 15:00:00,49.16,49.16,49.1,49.11,37613.0,31.4899,31.4899,31.4514,31.4578,37613.0
2017-10-02 15:30:00,49.11,49.13,49.06,49.09,160327.0,31.4578,31.4706,31.4258,31.445,160327.0
2017-10-03 09:30:00,49.25,49.33,49.23,49.3,115124.0,31.5475,31.5988,31.5347,31.5795,115124.0
2017-10-03 10:00:00,49.3,49.38,49.3,49.37,64928.0,31.5795,31.6308,31.5795,31.6244,64928.0
2017-10-03 10:30:00,49.36,49.41,49.33,49.41,70159.0,31.618,31.65,31.5988,31.65,70159.0
2017-10-03 11:00:00,49.41,49.54,49.4,49.51,107342.0,31.65,31.7333,31.6436,31.7141,107342.0
2017-10-03 11:30:00,49.52,49.52,49.41,49.48,127693.0,31.7205,31.7205,31.65,31.6948,127693.0
2017-10-03 12:00:00,49.48,49.48,49.41,49.41,39421.0,31.6948,31.6948,31.65,31.65,39421.0
2017-10-03 12:30:00,49.41,49.46,49.4,49.45,41538.0,31.65,31.682,31.6436,31.6756,41538.0
2017-10-03 13:00:00,49.46,49.53,49.45,49.51,29531.0,31.682,31.7269,31.6756,31.7141,29531.0
2017-10-03 13:30:00,49.51,49.52,49.48,49.51,37897.0,31.7141,31.7205,31.6948,31.7141,37897.0
2017-10-03 14:00:00,49.52,49.58,49.51,49.58,41191.0,31.7205,31.7589,31.7141,31.7589,41191.0
2017-10-03 14:30:00,49.58,49.58,49.54,49.55,35764.0,31.7589,31.7589,31.7333,31.7397,35764.0
2017-10-03 15:00:00,49.55,49.56,49.51,49.52,38243.0,31.7397,31.7461,31.7141,31.7205,38243.0
2017-10-03 15:30:00,49.51,49.55,49.51,49.55,83831.0,31.7141,31.7397,31.7141,31.7397,83831.0
2017-10-04 09:30:00,49.66,49.7,49.47,49.56,190110.0,31.8101,31.8358,31.6884,31.7461,190110.0
2017-10-04 10:00:00,49.56,49.7,49.54,49.7,47509.0,31.7461,31.8358,31.7333,31.8358,47509.0
2017-10-04 10:30:00,49.71,49.72,49.6,49.66,30433.0,31.8422,31.8486,31.7717,31.8101,30433.0
2017-10-04 11:00:00,49.66,49.7,49.64,49.69,49419.0,31.8101,31.8358,31.7973,31.8294,49419.0
2017-10-04 11:30:00,49.68,49.69,49.66,49.67,18206.0,31.823,31.8294,31.8101,31.8165,18206.0
2017-10-04 12:00:00,49.67,49.69,49.65,49.67,17904.0,31.8165,31.8294,31.8037,31.8165,17904.0
2017-10-04 12:30:00,49.67,49.68,49.63,49.64,19089.0,31.8165,31.823,31.7909,31.7973,19089.0
2017-10-04 13:00:00,49.63,49.65,49.61,49.62,19322.0,31.7909,31.8037,31.7781,31.7845,19322.0
2017-10-04 13:30:00,49.62,49.63,49.55,49.59,28508.0,31.7845,31.7909,31.7397,31.7653,28508.0
2017-10-04 14:00:00,49.6,49.62,49.58,49.59,27614.0,31.7717,31.7845,31.7589,31.7653,27614.0
2017-10-04 14:30:00,49.58,49.63,49.57,49.62,31857.0,31.7589,31.7909,31.7525,31.7845,31857.0
2017-10-04 15:00:00,49.61,49.65,49.59,49.64,41837.0,31.7781,31.8037,31.7653,31.7973,41837.0
2017-10-04 15:30:00,49.64,49.64,49.55,49.57,104790.0,31.7973,31.7973,31.7397,31.7525,104790.0
2017-10-05 09:30:00,49.32,49.5,49.31,49.37,147887.0,31.5923,31.7076,31.5859,31.6244,147887.0
2017-10-05 10:00:00,49.38,49.48,49.38,49.44,99315.0,31.6308,31.6948,31.6308,31.6692,99315.0
2017-10-05 10:30:00,49.44,49.49,49.42,49.47,71269.0,31.6692,31.7012,31.6564,31.6884,71269.0
2017-10-05 11:00:00,49.47,49.61,49.47,49.55,95559.0,31.6884,31.7781,31.6884,31.7397,95559.0
2017-10-05 11:30:00,49.56,49.63,49.55,49.61,60434.0,31.7461,31.7909,31.7397,31.7781,60434.0
2017-10-05 12:00:00,49.6,49.72,49.6,49.72,44415.0,31.7717,31.8486,31.7717,31.8486,44415.0
2017-10-05 12:30:00,49.71,49.72,49.64,49.71,31769.0,31.8422,31.8486,31.7973,31.8422,31769.0
2017-10-05 13:00:00,49.7,49.74,49.69,49.7,24665.0,31.8358,31.8614,31.8294,31.8358,24665.0
2017-10-05 13:30:00,49.7,49.72,49.68,49.7,28015.0,31.8358,31.8486,31.823,31.8358,28015.0
2017-10-05 14:00:00,49.7,49.72,49.68,49.69,36967.0,31.8358,31.8486,31.823,31.8294,36967.0
2017-10-05 14:30:00,49.69,49.69,49.64,49.65,57141.0,31.8294,31.8294,31.7973,31.8037,57141.0
2017-10-05 15:00:00,49.66,49.68,49.66,49.67,48117.0,31.8101,31.823,31.8101,31.8165,48117.0
2017-10-05 15:30:00,49.67,49.68,49.66,49.67,176345.0,31.8165,31.823,31.8101,31.8165,176345.0
2017-10-06 09:30:00,49.28,49.39,49.28,49.29,149980.0,31.5667,31.6372,31.5667,31.5731,149980.0
2017-10-06 10:00:00,49.29,49.37,49.27,49.37,47193.0,31.5731,31.6244,31.5603,31.6244,47193.0
2017-10-06 10:30:00,49.36,49.4,49.32,49.38,77813.0,31.618,31.6436,31.5923,31.6308,77813.0
2017-10-06 11:00:00,49.39,49.46,49.37,49.45,73358.0,31.6372,31.682,31.6244,31.6756,73358.0
2017-10-06 11:30:00,49.46,49.46,49.38,49.4,49563.0,31.682,31.682,31.6308,31.6436,49563.0
2017-10-06 12:00:00,49.4,49.41,49.37,49.38,32523.0,31.6436,31.65,31.6244,31.6308,32523.0
2017-10-06 12:30:00,49.38,49.44,49.37,49.42,41927.0,31.6308,31.6692,31.6244,31.6564,41927.0
2017-10-06 13:00:00,49.41,49.42,49.38,49.4,35934.0,31.65,31.6564,31.6308,31.6436,35934.0
2017-10-06 13:30:00,49.4,49.42,49.4,49.42,22188.0,31.6436,31.6564,31.6436,31.6564,22188.0
2017-10-06 14:00:00,49.41,49.48,49.4,49.47,53422.0,31.65,31.6948,31.6436,31.6884,53422.0
2017-10-06 14:30:00,49.48,49.52,49.46,49.52,21974.0,31.6948,31.7205,31.682,31.7205,21974.0
2017-10-06 15:00:00,49.51,49.54,49.47,49.48,54187.0,31.7141,31.7333,31.6884,31.6948,54187.0
2017-10-06 15:30:00,49.48,49.51,49.43,49.5,105898.0,31.6948,31.7141,31.6628,31.7076,105898.0
2017-10-09 09:30:00,49.72,49.76,49.63,49.66,74220.0,31.8486,31.8742,31.7909,31.8101,74220.0
2017-10-09 10:00:00,49.65,49.68,49.62,49.68,52352.0,31.8037,31.823,31.7845,31.823,52352.0
2017-10-09 10:30:00,49.68,49.7,49.59,49.64,64068.0,31.823,31.8358,31.7653,31.7973,64068.0
2017-10-09 11:00:00,49.64,49.64,49.52,49.58,70470.0,31.7973,31.7973,31.7205,31.7589,70470.0
2017-10-09 11:30:00,49.57,49.63,49.57,49.58,27503.0,31.7525,31.7909,31.7525,31.7589,27503.0
2017-10-09 12:00:00,49.58,49.6,49.54,49.56,19593.0,31.7589,31.7717,31.7333,31.7461,19593.0
2017-10-09 12:30:00,49.56,49.58,49.55,49.57,15604.0,31.7461,31.7589,31.7397,31.7525,15604.0
2017-10-09 13:00:00,49.57,49.63,49.56,49.6,30955.0,31.7525,31.7909,31.7461,31.7717,30955.0
2017-10-09 13:30:00,49.6,49.6,49.57,49.6,22675.0,31.7717,31.7717,31.7525,31.7717,22675.0
2017-10-09 14:00:00,49.59,49.6,49.57,49.6,23913.0,31.7653,31.7717,31.7525,31.7717,23913.0
2017-10-09 14:30:00,49.59,49.61,49.57,49.6,22819.0,31.7653,31.7781,31.7525,31.7717,22819.0
2017-10-09 15:00:00,49.6,49.6,49.54,49.57,32545.0,31.7717,31.7717,31.7333,31.7525,32545.0
2017-10-09 15:30:00,49.57,49.59,49.52,49.58,82762.0,31.7525,31.7653,31.7205,31.7589,82762.0
2017-10-10 09:30:00,50.2,50.39,50.17,50.39,325738.0,32.156,32.2777,32.1368,32.2777,325738.0
2017-10-10 10:00:00,50.4,50.4,50.21,50.27,142951.0,32.2842,32.2842,32.1624,32.2009,142951.0
2017-10-10 10:30:00,50.27,50.38,50.22,50.37,174421.0,32.2009,32.2713,32.1689,32.2649,174421.0
2017-10-10 11:00:00,50.37,50.49,50.32,50.42,171594.0,32.2649,32.3418,32.2329,32.297,171594.0
2017-10-10 11:30:00,50.42,50.44,50.36,50.39,50588.0,32.297,32.3098,32.2585,32.2777,50588.0
2017-10-10 12:00:00,50.38,50.42,50.36,50.41,21777.0,32.2713,32.297,32.2585,32.2906,21777.0
2017-10-10 12:30:00,50.41,50.48,50.4,50.48,40460.0,32.2906,32.3354,32.2842,32.3354,40460.0
2017-10-10 13:00:00,50.49,50.56,50.48,50.51,62344.0,32.3418,32.3866,32.3354,32.3546,62344.0
2017-10-10 13:30:00,50.51,50.57,50.44,50.54,79307.0,32.3546,32.393,32.3098,32.3738,79307.0
2017-10-10 14:00:00,50.54,50.56,50.5,50.55,26891.0,32.3738,32.3866,32.3482,32.3802,26891.0
2017-10-10 14:30:00,50.55,50.58,50.52,50.53,51151.0,32.3802,32.3995,32.361,32.3674,51151.0
2017-10-10 15:00:00,50.53,50.56,50.53,50.55,34634.0,32.3674,32.3866,32.3674,32.3802,34634.0
2017-10-10 15:30:00,50.55,50.6,50.53,50.6,162111.0,32.3802,32.4123,32.3674,32.4123,162111.0
2017-10-11 09:30:00,50.01,50.06,49.79,49.84,207873.0,32.0343,32.0664,31.8934,31.9254,207873.0
2017-10-11 10:00:00,49.83,49.92,49.79,49.89,140597.0,31.919,31.9767,31.8934,31.9575,140597.0
2017-10-11 10:30:00,49.89,49.95,49.84,49.94,59998.0,31.9575,31.9959,31.9254,31.9895,59998.0
2017-10-11 11:00:00,49.94,50.0,49.9,49.96,99177.0,31.9895,32.0279,31.9639,32.0023,99177.0
2017-10-11 11:30:00,49.96,50.06,49.91,49.93,222750.0,32.0023,32.0664,31.9703,31.9831,222750.0
2017-10-11 12:00:00,49.93,49.96,49.92,49.93,42906.0,31.9831,32.0023,31.9767,31.9831,42906.0
2017-10-11 12:30:00,49.94,49.94,49.86,49.86,48003.0,31.9895,31.9895,31.9383,31.9383,48003.0
2017-10-11 13:00:00,49.86,49.91,49.85,49.91,52723.0,31.9383,31.9703,31.9318,31.9703,52723.0
2017-10-11 13:30:00,49.9,49.9,49.85,49.85,16324.0,31.9639,31.9639,31.9318,31.9318,16324.0
2017-10-11 14:00:00,49.86,49.95,49.85,49.95,57180.0,31.9383,31.9959,31.9318,31.9959,57180.0
2017-10-11 14:30:00,49.95,49.96,49.91,49.96,35496.0,31.9959,32.0023,31.9703,32.0023,35496.0
2017-10-11 15:00:00,49.96,49.98,49.94,49.98,34710.0,32.0023,32.0151,31.9895,32.0151,34710.0
2017-10-11 15:30:00,49.98,50.05,49.97,50.01,169486.0,32.0151,32.06,32.0087,32.0343,169486.0
2017-10-12 09:30:00,49.14,49.19,49.1,49.1,210847.0,31.7967,31.8291,31.7709,31.7709,210847.0
2017-10-12 10:00:00,49.09,49.19,49.09,49.16,100837.0,31.7644,31.8291,31.7644,31.8097,100837.0
2017-10-12 10:30:00,49.16,49.19,49.11,49.14,57475.0,31.8097,31.8291,31.7773,31.7967,57475.0
2017-10-12 11:00:00,49.15,49.22,49.13,49.18,85637.0,31.8032,31.8485,31.7903,31.8226,85637.0
2017-10-12 11:30:00,49.18,49.18,49.1,49.16,69366.0,31.8226,31.8226,31.7709,31.8097,69366.0
2017-10-12 12:00:00,49.16,49.29,49.16,49.25,95111.0,31.8097,31.8938,31.8097,31.8679,95111.0
2017-10-12 12:30:00,49.24,49.26,49.21,49.21,37652.0,31.8614,31.8744,31.842,31.842,37652.0
2017-10-12 13:00:00,49.21,49.31,49.21,49.3,43942.0,31.842,31.9067,31.842,31.9003,43942.0
2017-10-12 13:30:00,49.28,49.37,49.28,49.33,50085.0,31.8873,31.9456,31.8873,31.9197,50085.0
2017-10-12 14:00:00,49.32,49.33,49.26,49.3,32917.0,31.9132,31.9197,31.8744,31.9003,32917.0
2017-10-12 14:30:00,49.3,49.31,49.2,49.25,47576.0,31.9003,31.9067,31.8356,31.8679,47576.0
2017-10-12 15:00:00,49.24,49.3,49.21,49.28,52693.0,31.8614,31.9003,31.842,31.8873,52693.0
2017-10-12 15:30:00,49.28,49.28,49.21,49.26,114123.0,31.8873,31.8873,31.842,31.8744,114123.0
2017-10-13 09:30:00,49.36,49.38,49.2,49.31,361786.0,31.9391,31.952,31.8356,31.9067,361786.0
2017-10-13 10:00:00,49.31,49.41,49.29,49.34,115142.0,31.9067,31.9715,31.8938,31.9262,115142.0
2017-10-13 10:30:00,49.34,49.39,49.31,49.37,83281.0,31.9262,31.9585,31.9067,31.9456,83281.0
2017-10-13 11:00:00,49.37,49.42,49.32,49.32,136774.0,31.9456,31.9779,31.9132,31.9132,136774.0
2017-10-13 11:30:00,49.32,49.32,49.03,49.2,268933.0,31.9132,31.9132,31.7256,31.8356,268933.0
2017-10-13 12:00:00,49.22,49.28,49.21,49.24,35326.0,31.8485,31.8873,31.842,31.8614,35326.0
2017-10-13 12:30:00,49.24,49.25,49.21,49.22,15700.0,31.8614,31.8679,31.842,31.8485,15700.0
2017-10-13 13:00:00,49.22,49.22,49.19,49.19,14292.0,31.8485,31.8485,31.8291,31.8291,14292.0
2017-10-13 13:30:00,49.19,49.19,49.11,49.14,43461.0,31.8291,31.8291,31.7773,31.7967,43461.0
2017-10-13 14:00:00,49.14,49.18,49.11,49.16,152437.0,31.7967,31.8226,31.7773,31.8097,152437.0
2017-10-13 14:30:00,49.16,49.25,49.16,49.23,24205.0,31.8097,31.8679,31.8097,31.855,24205.0
2017-10-13 15:00:00,49.22,49.27,49.21,49.25,29806.0,31.8485,31.8809,31.842,31.8679,29806.0
2017-10-13 15:30:00,49.26,49.27,49.22,49.23,115889.0,31.8744,31.8809,31.8485,31.855,115889.0
2017-10-16 09:30:00,49.27,49.36,49.23,49.24,104226.0,31.8809,31.9391,31.855,31.8614,104226.0
2017-10-16 10:00:00,49.23,49.26,49.2,49.23,84506.0,31.855,31.8744,31.8356,31.855,84506.0
2017-10-16 10:30:00,49.24,49.32,49.23,49.29,90104.0,31.8614,31.9132,31.855,31.8938,90104.0
2017-10-16 11:00:00,49.29,49.38,49.27,49.36,116720.0,31.8938,31.952,31.8809,31.9391,116720.0
2017-10-16 11:30:00,49.37,49.39,49.29,49.34,104975.0,31.9456,31.9585,31.8938,31.9262,104975.0
2017-10-16 12:00:00,49.34,49.36,49.31,49.31,15358.0,31.9262,31.9391,31.9067,31.9067,15358.0
2017-10-16 12:30:00,49.32,49.32,49.27,49.27,28040.0,31.9132,31.9132,31.8809,31.8809,28040.0
2017-10-16 13:00:00,49.27,49.29,49.19,49.21,97596.0,31.8809,31.8938,31.8291,31.842,97596.0
2017-10-16 13:30:00,49.21,49.29,49.21,49.28,30157.0,31.842,31.8938,31.842,31.8873,30157.0
2017-10-16 14:00:00,49.28,49.34,49.27,49.28,40362.0,31.8873,31.9262,31.8809,31.8873,40362.0
2017-10-16 14:30:00,49.28,49.31,49.28,49.3,27360.0,31.8873,31.9067,31.8873,31.9003,27360.0
2017-10-16 15:00:00,49.3,49.31,49.3,49.3,18462.0,31.9003,31.9067,31.9003,31.9003,18462.0
2017-10-16 15:30:00,49.3,49.37,49.3,49.37,117055.0,31.9003,31.9456,31.9003,31.9456,117055.0
2017-10-17 09:30:00,49.19,49.19,49.1,49.15,121846.0,31.8291,31.8291,31.7709,31.8032,121846.0
2017-10-17 10:00:00,49.15,49.19,49.12,49.17,129223.0,31.8032,31.8291,31.7838,31.8162,129223.0
2017-10-17 10:30:00,49.17,49.17,49.07,49.08,78967.0,31.8162,31.8162,31.7514,31.7579,78967.0
2017-10-17 11:00:00,49.08,49.13,49.03,49.04,111149.0,31.7579,31.7903,31.7256,31.732,111149.0
2017-10-17 11:30:00,49.04,49.05,48.97,48.98,114526.0,31.732,31.7385,31.6867,31.6932,114526.0
2017-10-17 12:00:00,48.97,49.03,48.95,49.03,35064.0,31.6867,31.7256,31.6738,31.7256,35064.0
2017-10-17 12:30:00,49.02,49.07,49.02,49.07,37362.0,31.7191,31.7514,31.7191,31.7514,37362.0
2017-10-17 13:00:00,49.07,49.11,49.06,49.09,76817.0,31.7514,31.7773,31.745,31.7644,76817.0
2017-10-17 13:30:00,49.08,49.08,49.04,49.04,57451.0,31.7579,31.7579,31.732,31.732,57451.0
2017-10-17 14:00:00,49.05,49.1,49.03,49.09,69596.0,31.7385,31.7709,31.7256,31.7644,69596.0
2017-10-17 14:30:00,49.09,49.12,49.06,49.09,82560.0,31.7644,31.7838,31.745,31.7644,82560.0
2017-10-17 15:00:00,49.09,49.12,49.05,49.05,91584.0,31.7644,31.7838,31.7385,31.7385,91584.0
2017-10-17 15:30:00,49.05,49.11,49.05,49.1,138230.0,31.7385,31.7773,31.7385,31.7709,138230.0
2017-10-18 09:30:00,49.17,49.24,49.14,49.21,128276.0,31.8162,31.8614,31.7967,31.842,128276.0
2017-10-18 10:00:00,49.21,49.38,49.21,49.38,154974.0,31.842,31.952,31.842,31.952,154974.0
2017-10-18 10:30:00,49.38,49.44,49.36,49.37,123721.0,31.952,31.9909,31.9391,31.9456,123721.0
2017-10-18 11:00:00,49.37,49.41,49.35,49.4,99181.0,31.9456,31.9715,31.9326,31.965,99181.0
2017-10-18 11:30:00,49.4,49.43,49.28,49.43,204836.0,31.965,31.9844,31.8873,31.9844,204836.0
2017-10-18 12:00:00,49.43,49.55,49.42,49.55,89680.0,31.9844,32.062,31.9779,32.062,89680.0
2017-10-18 12:30:00,49.55,49.58,49.52,49.53,43433.0,32.062,32.0815,32.0426,32.0491,43433.0
2017-10-18 13:00:00,49.53,49.55,49.52,49.54,32224.0,32.0491,32.062,32.0426,32.0556,32224.0
2017-10-18 13:30:00,49.55,49.55,49.47,49.49,43669.0,32.062,32.062,32.0103,32.0232,43669.0
2017-10-18 14:00:00,49.49,49.55,49.47,49.51,90776.0,32.0232,32.062,32.0103,32.0362,90776.0
2017-10-18 14:30:00,49.52,49.52,49.5,49.51,70973.0,32.0426,32.0426,32.0297,32.0362,70973.0
2017-10-18 15:00:00,49.51,49.55,49.5,49.54,83730.0,32.0362,32.062,32.0297,32.0556,83730.0
2017-10-18 15:30:00,49.54,49.56,49.48,49.5,177879.0,32.0556,32.0685,32.0167,32.0297,177879.0
2017-10-19 09:30:00,49.05,49.19,49.05,49.17,208712.0,31.7385,31.8291,31.7385,31.8162,208712.0
2017-10-19 10:00:00,49.17,49.21,49.13,49.17,85716.0,31.8162,31.842,31.7903,31.8162,85716.0
2017-10-19 10:30:00,49.16,49.18,49.1,49.16,118627.0,31.8097,31.8226,31.7709,31.8097,118627.0
2017-10-19 11:00:00,49.16,49.2,49.1,49.11,81284.0,31.8097,31.8356,31.7709,31.7773,81284.0
2017-10-19 11:30:00,49.12,49.12,49.0,49.02,49219.0,31.7838,31.7838,31.7062,31.7191,49219.0
2017-10-19 12:00:00,49.02,49.06,48.99,49.05,52871.0,31.7191,31.745,31.6997,31.7385,52871.0
2017-10-19 12:30:00,49.06,49.08,49.05,49.08,51870.0,31.745,31.7579,31.7385,31.7579,51870.0
2017-10-19 13:00:00,49.08,49.17,49.07,49.16,67557.0,31.7579,31.8162,31.7514,31.8097,67557.0
2017-10-19 13:30:00,49.16,49.2,49.14,49.16,103594.0,31.8097,31.8356,31.7967,31.8097,103594.0
2017-10-19 14:00:00,49.16,49.19,49.14,49.19,67370.0,31.8097,31.8291,31.7967,31.8291,67370.0
2017-10-19 14:30:00,49.19,49.23,49.18,49.21,105196.0,31.8291,31.855,31.8226,31.842,105196.0
2017-10-19 15:00:00,49.22,49.22,49.15,49.15,106872.0,31.8485,31.8485,31.8032,31.8032,106872.0
2017-10-19 15:30:00,49.15,49.2,49.1,49.2,513144.0,31.8032,31.8356,31.7709,31.8356,513144.0
2017-10-20 09:30:00,49.46,49.47,49.35,49.38,104244.0,32.0038,32.0103,31.9326,31.952,104244.0
2017-10-20 10:00:00,49.38,49.46,49.37,49.45,107809.0,31.952,32.0038,31.9456,31.9973,107809.0
2017-10-20 10:30:00,49.45,49.48,49.33,49.36,238089.0,31.9973,32.0167,31.9197,31.9391,238089.0
2017-10-20 11:00:00,49.37,49.44,49.36,49.38,210102.0,31.9456,31.9909,31.9391,31.952,210102.0
2017-10-20 11:30:00,49.38,49.4,49.32,49.4,144606.0,31.952,31.965,31.9132,31.965,144606.0
2017-10-20 12:00:00,49.4,49.49,49.39,49.48,45210.0,31.965,32.0232,31.9585,32.0167,45210.0
2017-10-20 12:30:00,49.47,49.48,49.41,49.41,49677.0,32.0103,32.0167,31.9715,31.9715,49677.0
2017-10-20 13:00:00,49.42,49.49,49.41,49.48,64887.0,31.9779,32.0232,31.9715,32.0167,64887.0
2017-10-20 13:30:00,49.48,49.5,49.46,49.48,49294.0,32.0167,32.0297,32.0038,32.0167,49294.0
2017-10-20 14:00:00,49.49,49.5,49.45,49.48,44179.0,32.0232,32.0297,31.9973,32.0167,44179.0
2017-10-20 14:30:00,49.48,49.5,49.45,49.49,120581.0,32.0167,32.0297,31.9973,32.0232,120581.0
2017-10-20 15:00:00,49.49,49.51,49.48,49.49,147812.0,32.0232,32.0362,32.0167,32.0232,147812.0
2017-10-20 15:30:00,49.5,49.55,49.49,49.53,406004.0,32.0297,32.062,32.0232,32.0491,406004.0
2017-10-23 09:30:00,49.15,49.22,49.06,49.22,164140.0,31.8032,31.8485,31.745,31.8485,164140.0
2017-10-23 10:00:00,49.22,49.25,49.15,49.16,69561.0,31.8485,31.8679,31.8032,31.8097,69561.0
2017-10-23 10:30:00,49.16,49.17,49.1,49.11,67342.0,31.8097,31.8162,31.7709,31.7773,67342.0
2017-10-23 11:00:00,49.12,49.14,49.05,49.05,104042.0,31.7838,31.7967,31.7385,31.7385,104042.0
2017-10-23 11:30:00,49.05,49.06,49.0,49.03,94720.0,31.7385,31.745,31.7062,31.7256,94720.0
2017-10-23 12:00:00,49.03,49.03,48.94,48.96,48683.0,31.7256,31.7256,31.6673,31.6803,48683.0
2017-10-23 12:30:00,48.95,48.96,48.91,48.95,37996.0,31.6738,31.6803,31.6479,31.6738,37996.0
2017-10-23 13:00:00,48.96,48.98,48.95,48.97,27849.0,31.6803,31.6932,31.6738,31.6867,27849.0
2017-10-23 13:30:00,48.98,48.99,48.95,48.97,24574.0,31.6932,31.6997,31.6738,31.6867,24574.0
2017-10-23 14:00:00,48.97,48.97,48.91,48.94,41354.0,31.6867,31.6867,31.6479,31.6673,41354.0
2017-10-23 14:30:00,48.93,48.95,48.91,48.95,42831.0,31.6609,31.6738,31.6479,31.6738,42831.0
2017-10-23 15:00:00,48.94,48.95,48.88,48.89,38081.0,31.6673,31.6738,31.6285,31.635,38081.0
2017-10-23 15:30:00,48.89,48.9,48.84,48.88,145398.0,31.635,31.6414,31.6026,31.6285,145398.0
2017-10-24 09:30:00,49.07,49.17,49.03,49.13,114040.0,31.7514,31.8162,31.7256,31.7903,114040.0
2017-10-24 10:00:00,49.13,49.14,49.07,49.09,105203.0,31.7903,31.7967,31.7514,31.7644,105203.0
2017-10-24 10:30:00,49.08,49.15,49.08,49.1,86212.0,31.7579,31.8032,31.7579,31.7709,86212.0
2017-10-24 11:00:00,49.1,49.21,49.1,49.14,60035.0,31.7709,31.842,31.7709,31.7967,60035.0
2017-10-24 11:30:00,49.14,49.15,49.04,49.11,99443.0,31.7967,31.8032,31.732,31.7773,99443.0
2017-10-24 12:00:00,49.1,49.12,49.09,49.12,31531.0,31.7709,31.7838,31.7644,31.7838,31531.0
2017-10-24 12:30:00,49.12,49.12,49.06,49.08,23956.0,31.7838,31.7838,31.745,31.7579,23956.0
2017-10-24 13:00:00,49.08,49.08,49.04,49.06,21201.0,31.7579,31.7579,31.732,31.745,21201.0
2017-10-24 13:30:00,49.05,49.07,49.02,49.04,40727.0,31.7385,31.7514,31.7191,31.732,40727.0
2017-10-24 14:00:00,49.05,49.09,49.03,49.09,27898.0,31.7385,31.7644,31.7256,31.7644,27898.0
2017-10-24 14:30:00,49.09,49.1,49.04,49.06,19417.0,31.7644,31.7709,31.732,31.745,19417.0
2017-10-24 15:00:00,49.05,49.07,49.01,49.03,52968.0,31.7385,31.7514,31.7126,31.7256,52968.0
2017-10-24 15:30:00,49.02,49.04,49.01,49.03,95766.0,31.7191,31.732,31.7126,31.7256,95766.0
2017-10-25 09:30:00,49.38,49.47,49.29,49.43,187626.0,31.952,32.0103,31.8938,31.9844,187626.0
2017-10-25 10:00:00,49.43,49.44,49.3,49.37,158312.0,31.9844,31.9909,31.9003,31.9456,158312.0
2017-10-25 10:30:00,49.36,49.38,49.19,49.21,122681.0,31.9391,31.952,31.8291,31.842,122681.0
2017-10-25 11:00:00,49.21,49.23,49.1,49.14,181715.0,31.842,31.855,31.7709,31.7967,181715.0
2017-10-25 11:30:00,49.14,49.17,49.05,49.05,46826.0,31.7967,31.8162,31.7385,31.7385,46826.0
2017-10-25 12:00:00,49.05,49.07,48.93,49.02,74066.0,31.7385,31.7514,31.6609,31.7191,74066.0
2017-10-25 12:30:00,49.02,49.07,48.97,49.04,87965.0,31.7191,31.7514,31.6867,31.732,87965.0
2017-10-25 13:00:00,49.03,49.13,48.99,49.08,72183.0,31.7256,31.7903,31.6997,31.7579,72183.0
2017-10-25 13:30:00,49.07,49.1,49.05,49.09,40875.0,31.7514,31.7709,31.7385,31.7644,40875.0
2017-10-25 14:00:00,49.09,49.16,49.09,49.14,82126.0,31.7644,31.8097,31.7644,31.7967,82126.0
2017-10-25 14:30:00,49.14,49.16,49.07,49.15,122025.0,31.7967,31.8097,31.7514,31.8032,122025.0
2017-10-25 15:00:00,49.15,49.23,49.14,49.2,57130.0,31.8032,31.855,31.7967,31.8356,57130.0
2017-10-25 15:30:00,49.21,49.22,49.14,49.17,134210.0,31.842,31.8485,31.7967,31.8162,134210.0
2017-10-26 09:30:00,49.23,49.28,49.17,49.26,135655.0,31.855,31.8873,31.8162,31.8744,135655.0
2017-10-26 10:00:00,49.27,49.27,49.15,49.2,105604.0,31.8809,31.8809,31.8032,31.8356,105604.0
2017-10-26 10:30:00,49.2,49.32,49.17,49.22,102423.0,31.8356,31.9132,31.8162,31.8485,102423.0
2017-10-26 11:00:00,49.23,49.27,49.12,49.18,54025.0,31.855,31.8809,31.7838,31.8226,54025.0
2017-10-26 11:30:00,49.18,49.23,49.13,49.14,95936.0,31.8226,31.855,31.7903,31.7967,95936.0
2017-10-26 12:00:00,49.14,49.14,49.09,49.14,41733.0,31.7967,31.7967,31.7644,31.7967,41733.0
2017-10-26 12:30:00,49.14,49.15,49.1,49.12,23741.0,31.7967,31.8032,31.7709,31.7838,23741.0
2017-10-26 13:00:00,49.12,49.12,49.08,49.1,24177.0,31.7838,31.7838,31.7579,31.7709,24177.0
2017-10-26 13:30:00,49.1,49.12,49.05,49.08,28892.0,31.7709,31.7838,31.7385,31.7579,28892.0
2017-10-26 14:00:00,49.09,49.12,49.07,49.11,53762.0,31.7644,31.7838,31.7514,31.7773,53762.0
2017-10-26 14:30:00,49.11,49.15,49.11,49.12,30143.0,31.7773,31.8032,31.7773,31.7838,30143.0
2017-10-26 15:00:00,49.12,49.12,49.06,49.06,58833.0,31.7838,31.7838,31.745,31.745,58833.0
2017-10-26 15:30:00,49.07,49.08,49.0,49.03,155540.0,31.7514,31.7579,31.7062,31.7256,155540.0
2017-10-27 09:30:00,49.11,49.12,48.94,49.07,142296.0,31.7773,31.7838,31.6673,31.7514,142296.0
2017-10-27 10:00:00,49.07,49.27,49.07,49.12,88658.0,31.7514,31.8809,31.7514,31.7838,88658.0
2017-10-27 10:30:00,49.11,49.24,49.11,49.16,44919.0,31.7773,31.8614,31.7773,31.8097,44919.0
2017-10-27 11:00:00,49.17,49.28,49.15,49.2,57921.0,31.8162,31.8873,31.8032,31.8356,57921.0
2017-10-27 11:30:00,49.19,49.2,49.06,49.07,80699.0,31.8291,31.8356,31.745,31.7514,80699.0
2017-10-27 12:00:00,49.07,49.15,49.06,49.13,32622.0,31.7514,31.8032,31.745,31.7903,32622.0
2017-10-27 12:30:00,49.12,49.21,49.11,49.2,68244.0,31.7838,31.842,31.7773,31.8356,68244.0
2017-10-27 13:00:00,49.2,49.21,49.16,49.17,24189.0,31.8356,31.842,31.8097,31.8162,24189.0
2017-10-27 13:30:00,49.18,49.19,49.15,49.18,33439.0,31.8226,31.8291,31.8032,31.8226,33439.0
2017-10-27 14:00:00,49.19,49.22,49.17,49.2,46945.0,31.8291,31.8485,31.8162,31.8356,46945.0
2017-10-27 14:30:00,49.19,49.21,49.16,49.17,35229.0,31.8291,31.842,31.8097,31.8162,35229.0
2017-10-27 15:00:00,49.17,49.18,49.13,49.16,57877.0,31.8162,31.8226,31.7903,31.8097,57877.0
2017-10-27 15:30:00,49.17,49.19,49.14,49.18,169799.0,31.8162,31.8291,31.7967,31.8226,169799.0
2017-10-30 09:30:00,48.68,48.72,48.54,48.61,277007.0,31.4991,31.525,31.4085,31.4538,277007.0
2017-10-30 10:00:00,48.61,48.69,48.55,48.6,153212.0,31.4538,31.5056,31.415,31.4473,153212.0
2017-10-30 10:30:00,48.6,48.62,48.53,48.56,134183.0,31.4473,31.4603,31.402,31.4214,134183.0
2017-10-30 11:00:00,48.56,48.64,48.55,48.61,117693.0,31.4214,31.4732,31.415,31.4538,117693.0
2017-10-30 11:30:00,48.61,48.64,48.53,48.59,125455.0,31.4538,31.4732,31.402,31.4409,125455.0
2017-10-30 12:00:00,48.59,48.64,48.58,48.6,133401.0,31.4409,31.4732,31.4344,31.4473,133401.0
2017-10-30 12:30:00,48.6,48.78,48.6,48.66,97682.0,31.4473,31.5638,31.4473,31.4862,97682.0
2017-10-30 13:00:00,48.66,48.75,48.65,48.75,48060.0,31.4862,31.5444,31.4797,31.5444,48060.0
2017-10-30 13:30:00,48.75,48.76,48.68,48.68,48461.0,31.5444,31.5509,31.4991,31.4991,48461.0
2017-10-30 14:00:00,48.68,48.69,48.65,48.66,69252.0,31.4991,31.5056,31.4797,31.4862,69252.0
2017-10-30 14:30:00,48.66,48.69,48.64,48.67,47558.0,31.4862,31.5056,31.4732,31.4926,47558.0
2017-10-30 15:00:00,48.68,48.69,48.65,48.67,61610.0,31.4991,31.5056,31.4797,31.4926,61610.0
2017-10-30 15:30:00,48.68,48.76,48.67,48.74,165875.0,31.4991,31.5509,31.4926,31.5379,165875.0
2017-10-31 09:30:00,48.94,48.94,48.83,48.86,105251.0,31.6673,31.6673,31.5962,31.6156,105251.0
2017-10-31 10:00:00,48.86,48.87,48.74,48.78,62952.0,31.6156,31.622,31.5379,31.5638,62952.0
2017-10-31 10:30:00,48.79,48.8,48.74,48.75,90005.0,31.5703,31.5767,31.5379,31.5444,90005.0
2017-10-31 11:00:00,48.76,48.8,48.74,48.74,41669.0,31.5509,31.5767,31.5379,31.5379,41669.0
2017-10-31 11:30:00,48.72,48.79,48.7,48.74,60008.0,31.525,31.5703,31.512,31.5379,60008.0
2017-10-31 12:00:00,48.75,48.82,48.72,48.82,59748.0,31.5444,31.5897,31.525,31.5897,59748.0
2017-10-31 12:30:00,48.81,48.81,48.73,48.76,42778.0,31.5832,31.5832,31.5314,31.5509,42778.0
2017-10-31 13:00:00,48.75,48.77,48.71,48.72,19123.0,31.5444,31.5573,31.5185,31.525,19123.0
2017-10-31 13:30:00,48.72,48.77,48.7,48.77,29033.0,31.525,31.5573,31.512,31.5573,29033.0
2017-10-31 14:00:00,48.77,48.82,48.75,48.81,28942.0,31.5573,31.5897,31.5444,31.5832,28942.0
2017-10-31 14:30:00,48.81,48.83,48.8,48.81,35862.0,31.5832,31.5962,31.5767,31.5832,35862.0
2017-10-31 15:00:00,48.82,48.86,48.8,48.8,42384.0,31.5897,31.6156,31.5767,31.5767,42384.0
2017-10-31 15:30:00,48.8,48.83,48.76,48.78,209639.0,31.5767,31.5962,31.5509,31.5638,209639.0
2017-11-01 09:30:00,48.77,48.89,48.76,48.85,140392.0,31.5573,31.635,31.5509,31.6091,140392.0
2017-11-01 10:00:00,48.85,48.87,48.7,48.74,63656.0,31.6091,31.622,31.512,31.5379,63656.0
2017-11-01 10:30:00,48.73,48.75,48.67,48.69,47081.0,31.5314,31.5444,31.4926,31.5056,47081.0
2017-11-01 11:00:00,48.69,48.7,48.58,48.59,72396.0,31.5056,31.512,31.4344,31.4409,72396.0
2017-11-01 11:30:00,48.59,48.62,48.53,48.62,91861.0,31.4409,31.4603,31.402,31.4603,91861.0
2017-11-01 12:00:00,48.62,48.64,48.58,48.61,65007.0,31.4603,31.4732,31.4344,31.4538,65007.0
2017-11-01 12:30:00,48.61,48.63,48.57,48.61,17019.0,31.4538,31.4667,31.4279,31.4538,17019.0
2017-11-01 13:00:00,48.61,48.62,48.51,48.58,181307.0,31.4538,31.4603,31.3891,31.4344,181307.0
2017-11-01 13:30:00,48.58,48.6,48.51,48.57,35814.0,31.4344,31.4473,31.3891,31.4279,35814.0
2017-11-01 14:00:00,48.58,48.65,48.55,48.59,118794.0,31.4344,31.4797,31.415,31.4409,118794.0
2017-11-01 14:30:00,48.6,48.66,48.6,48.62,66045.0,31.4473,31.4862,31.4473,31.4603,66045.0
2017-11-01 15:00:00,48.61,48.68,48.59,48.67,138759.0,31.4538,31.4991,31.4409,31.4926,138759.0
2017-11-01 15:30:00,48.67,48.7,48.64,48.68,282013.0,31.4926,31.512,31.4732,31.4991,282013.0
2017-11-02 09:30:00,48.25,48.38,48.23,48.3,264965.0,31.2209,31.305,31.2079,31.2532,264965.0
2017-11-02 10:00:00,48.29,48.3,48.17,48.29,97035.0,31.2467,31.2532,31.1691,31.2467,97035.0
2017-11-02 10:30:00,48.31,48.32,48.22,48.25,72152.0,31.2597,31.2661,31.2014,31.2209,72152.0
2017-11-02 11:00:00,48.25,48.31,48.17,48.18,105716.0,31.2209,31.2597,31.1691,31.1756,105716.0
2017-11-02 11:30:00,48.18,48.22,48.13,48.19,51200.0,31.1756,31.2014,31.1432,31.182,51200.0
2017-11-02 12:00:00,48.19,48.26,48.16,48.21,113463.0,31.182,31.2273,31.1626,31.195,113463.0
2017-11-02 12:30:00,48.22,48.29,48.2,48.28,33033.0,31.2014,31.2467,31.1885,31.2403,33033.0
2017-11-02 13:00:00,48.27,48.27,48.19,48.19,41469.0,31.2338,31.2338,31.182,31.182,41469.0
2017-11-02 13:30:00,48.19,48.22,48.17,48.21,21213.0,31.182,31.2014,31.1691,31.195,21213.0
2017-11-02 14:00:00,48.21,48.28,48.2,48.27,34123.0,31.195,31.2403,31.1885,31.2338,34123.0
2017-11-02 14:30:00,48.28,48.29,48.23,48.23,27717.0,31.2403,31.2467,31.2079,31.2079,27717.0
2017-11-02 15:00:00,48.24,48.32,48.23,48.31,53808.0,31.2144,31.2661,31.2079,31.2597,53808.0
2017-11-02 15:30:00,48.32,48.38,48.32,48.37,149462.0,31.2661,31.305,31.2661,31.2985,149462.0
2017-11-03 09:30:00,48.42,48.43,48.33,48.36,90089.0,31.3309,31.3373,31.2726,31.292,90089.0
2017-11-03 10:00:00,48.37,48.39,48.33,48.34,47139.0,31.2985,31.3114,31.2726,31.2791,47139.0
2017-11-03 10:30:00,48.33,48.34,48.25,48.29,60161.0,31.2726,31.2791,31.2209,31.2467,60161.0
2017-11-03 11:00:00,48.3,48.35,48.28,48.35,33839.0,31.2532,31.2856,31.2403,31.2856,33839.0
2017-11-03 11:30:00,48.34,48.36,48.29,48.29,32181.0,31.2791,31.292,31.2467,31.2467,32181.0
2017-11-03 12:00:00,48.29,48.33,48.27,48.33,46624.0,31.2467,31.2726,31.2338,31.2726,46624.0
2017-11-03 12:30:00,48.33,48.35,48.3,48.32,14667.0,31.2726,31.2856,31.2532,31.2661,14667.0
2017-11-03 13:00:00,48.32,48.34,48.3,48.3,20393.0,31.2661,31.2791,31.2532,31.2532,20393.0
2017-11-03 13:30:00,48.3,48.33,48.29,48.33,18656.0,31.2532,31.2726,31.2467,31.2726,18656.0
2017-11-03 14:00:00,48.33,48.35,48.28,48.3,29586.0,31.2726,31.2856,31.2403,31.2532,29586.0
2017-11-03 14:30:00,48.3,48.32,48.29,48.29,26880.0,31.2532,31.2661,31.2467,31.2467,26880.0
2017-11-03 15:00:00,48.29,48.31,48.27,48.3,37732.0,31.2467,31.2597,31.2338,31.2532,37732.0
2017-11-03 15:30:00,48.31,48.39,48.31,48.36,144237.0,31.2597,31.3114,31.2597,31.292,144237.0
2017-11-06 09:30:00,48.19,48.23,48.12,48.15,105321.0,31.182,31.2079,31.1367,31.1561,105321.0
2017-11-06 10:00:00,48.15,48.16,48.1,48.14,59750.0,31.1561,31.1626,31.1238,31.1497,59750.0
2017-11-06 10:30:00,48.13,48.19,48.12,48.16,51516.0,31.1432,31.182,31.1367,31.1626,51516.0
2017-11-06 11:00:00,48.16,48.19,48.06,48.07,104822.0,31.1626,31.182,31.0979,31.1044,104822.0
2017-11-06 11:30:00,48.08,48.18,48.07,48.17,48539.0,31.1109,31.1756,31.1044,31.1691,48539.0
2017-11-06 12:00:00,48.17,48.21,48.17,48.18,15157.0,31.1691,31.195,31.1691,31.1756,15157.0
2017-11-06 12:30:00,48.19,48.26,48.19,48.25,24962.0,31.182,31.2273,31.182,31.2209,24962.0
2017-11-06 13:00:00,48.25,48.26,48.2,48.21,18966.0,31.2209,31.2273,31.1885,31.195,18966.0
2017-11-06 13:30:00,48.21,48.24,48.2,48.23,17955.0,31.195,31.2144,31.1885,31.2079,17955.0
2017-11-06 14:00:00,48.23,48.26,48.21,48.24,34625.0,31.2079,31.2273,31.195,31.2144,34625.0
2017-11-06 14:30:00,48.24,48.3,48.22,48.3,27247.0,31.2144,31.2532,31.2014,31.2532,27247.0
2017-11-06 15:00:00,48.3,48.3,48.27,48.27,48298.0,31.2532,31.2532,31.2338,31.2338,48298.0
2017-11-06 15:30:00,48.27,48.29,48.24,48.25,87613.0,31.2338,31.2467,31.2144,31.2209,87613.0
2017-11-07 09:30:00,48.2,48.26,48.15,48.25,170754.0,31.1885,31.2273,31.1561,31.2209,170754.0
2017-11-07 10:00:00,48.24,48.24,48.13,48.14,50183.0,31.2144,31.2144,31.1432,31.1497,50183.0
2017-11-07 10:30:00,48.15,48.15,48.07,48.1,83722.0,31.1561,31.1561,31.1044,31.1238,83722.0
2017-11-07 11:00:00,48.1,48.15,48.07,48.11,55551.0,31.1238,31.1561,31.1044,31.1303,55551.0
2017-11-07 11:30:00,48.12,48.18,48.03,48.03,137459.0,31.1367,31.1756,31.0785,31.0785,137459.0
2017-11-07 12:00:00,48.03,48.06,47.97,48.01,73866.0,31.0785,31.0979,31.0397,31.0656,73866.0
2017-11-07 12:30:00,48.02,48.05,47.98,48.01,47184.0,31.072,31.0914,31.0461,31.0656,47184.0
2017-11-07 13:00:00,48.0,48.07,48.0,48.05,39280.0,31.0591,31.1044,31.0591,31.0914,39280.0
2017-11-07 13:30:00,48.06,48.08,48.02,48.02,36650.0,31.0979,31.1109,31.072,31.072,36650.0
2017-11-07 14:00:00,48.02,48.06,48.02,48.02,19646.0,31.072,31.0979,31.072,31.072,19646.0
2017-11-07 14:30:00,48.02,48.04,47.98,48.0,45090.0,31.072,31.085,31.0461,31.0591,45090.0
2017-11-07 15:00:00,48.0,48.03,47.96,47.97,97704.0,31.0591,31.0785,31.0332,31.0397,97704.0
2017-11-07 15:30:00,47.97,48.07,47.96,48.06,271589.0,31.0397,31.1044,31.0332,31.0979,271589.0
2017-11-08 09:30:00,48.27,48.38,48.22,48.38,154399.0,31.2338,31.305,31.2014,31.305,154399.0
2017-11-08 10:00:00,48.39,48.39,48.23,48.25,71364.0,31.3114,31.3114,31.2079,31.2209,71364.0
2017-11-08 10:30:00,48.25,48.3,48.2,48.28,68994.0,31.2209,31.2532,31.1885,31.2403,68994.0
2017-11-08 11:00:00,48.28,48.35,48.28,48.34,52622.0,31.2403,31.2856,31.2403,31.2791,52622.0
2017-11-08 11:30:00,48.33,48.38,48.24,48.37,58813.0,31.2726,31.305,31.2144,31.2985,58813.0
2017-11-08 12:00:00,48.36,48.4,48.35,48.38,35131.0,31.292,31.3179,31.2856,31.305,35131.0
2017-11-08 12:30:00,48.37,48.41,48.34,48.41,38075.0,31.2985,31.3244,31.2791,31.3244,38075.0
2017-11-08 13:00:00,48.41,48.45,48.37,48.38,34549.0,31.3244,31.3503,31.2985,31.305,34549.0
2017-11-08 13:30:00,48.38,48.4,48.37,48.38,30530.0,31.305,31.3179,31.2985,31.305,30530.0
2017-11-08 14:00:00,48.38,48.38,48.33,48.36,44692.0,31.305,31.305,31.2726,31.292,44692.0
2017-11-08 14:30:00,48.35,48.38,48.32,48.34,104778.0,31.2856,31.305,31.2661,31.2791,104778.0
2017-11-08 15:00:00,48.34,48.37,48.3,48.33,83280.0,31.2791,31.2985,31.2532,31.2726,83280.0
2017-11-08 15:30:00,48.33,48.37,48.31,48.36,142502.0,31.2726,31.2985,31.2597,31.292,142502.0
2017-11-09 09:30:00,48.66,48.7,48.54,48.56,178475.0,31.4862,31.512,31.4085,31.4214,178475.0
2017-11-09 10:00:00,48.55,48.69,48.53,48.65,106233.0,31.415,31.5056,31.402,31.4797,106233.0
2017-11-09 10:30:00,48.65,48.72,48.59,48.72,113881.0,31.4797,31.525,31.4409,31.525,113881.0
2017-11-09 11:00:00,48.71,48.74,48.64,48.73,100687.0,31.5185,31.5379,31.4732,31.5314,100687.0
2017-11-09 11:30:00,48.71,48.74,48.55,48.61,96006.0,31.5185,31.5379,31.415,31.4538,96006.0
2017-11-09 12:00:00,48.6,48.61,48.45,48.47,61892.0,31.4473,31.4538,31.3503,31.3632,61892.0
2017-11-09 12:30:00,48.47,48.61,48.43,48.61,77328.0,31.3632,31.4538,31.3373,31.4538,77328.0
2017-11-09 13:00:00,48.61,48.64,48.5,48.63,67604.0,31.4538,31.4732,31.3826,31.4667,67604.0
2017-11-09 13:30:00,48.63,48.67,48.6,48.61,38484.0,31.4667,31.4926,31.4473,31.4538,38484.0
2017-11-09 14:00:00,48.62,48.68,48.59,48.6,43041.0,31.4603,31.4991,31.4409,31.4473,43041.0
2017-11-09 14:30:00,48.6,48.66,48.59,48.62,72564.0,31.4473,31.4862,31.4409,31.4603,72564.0
2017-11-09 15:00:00,48.61,48.67,48.61,48.65,66863.0,31.4538,31.4926,31.4538,31.4797,66863.0
2017-11-09 15:30:00,48.65,48.75,48.65,48.7,173791.0,31.4797,31.5444,31.4797,31.512,173791.0
2017-11-10 09:30:00,48.75,48.85,48.67,48.83,214349.0,31.5444,31.6091,31.4926,31.5962,214349.0
2017-11-10 10:00:00,48.84,48.95,48.75,48.95,112042.0,31.6026,31.6738,31.5444,31.6738,112042.0
2017-11-10 10:30:00,48.94,48.96,48.86,48.95,61099.0,31.6673,31.6803,31.6156,31.6738,61099.0
2017-11-10 11:00:00,48.96,48.96,48.87,48.9,57883.0,31.6803,31.6803,31.622,31.6414,57883.0
2017-11-10 11:30:00,48.9,48.94,48.86,48.93,36009.0,31.6414,31.6673,31.6156,31.6609,36009.0
2017-11-10 12:00:00,48.93,48.93,48.81,48.84,31487.0,31.6609,31.6609,31.5832,31.6026,31487.0
2017-11-10 12:30:00,48.84,48.84,48.79,48.8,30760.0,31.6026,31.6026,31.5703,31.5767,30760.0
2017-11-10 13:00:00,48.8,48.84,48.78,48.83,35683.0,31.5767,31.6026,31.5638,31.5962,35683.0
2017-11-10 13:30:00,48.83,48.83,48.74,48.77,61077.0,31.5962,31.5962,31.5379,31.5573,61077.0
2017-11-10 14:00:00,48.77,48.79,48.75,48.78,33856.0,31.5573,31.5703,31.5444,31.5638,33856.0
2017-11-10 14:30:00,48.77,48.8,48.75,48.8,31917.0,31.5573,31.5767,31.5444,31.5767,31917.0
2017-11-10 15:00:00,48.8,48.83,48.77,48.78,39932.0,31.5767,31.5962,31.5573,31.5638,39932.0
2017-11-10 15:30:00,48.78,48.8,48.71,48.73,139727.0,31.5638,31.5767,31.5185,31.5314,139727.0
2017-11-13 09:30:00,48.03,48.06,47.99,48.04,178604.0,31.0785,31.0979,31.0526,31.085,178604.0
2017-11-13 10:00:00,48.04,48.21,48.04,48.21,100880.0,31.085,31.195,31.085,31.195,100880.0
2017-11-13 10:30:00,48.21,48.22,48.09,48.15,45932.0,31.195,31.2014,31.1173,31.1561,45932.0
2017-11-13 11:00:00,48.15,48.2,48.11,48.12,92238.0,31.1561,31.1885,31.1303,31.1367,92238.0
2017-11-13 11:30:00,48.11,48.18,48.11,48.15,39033.0,31.1303,31.1756,31.1303,31.1561,39033.0
2017-11-13 12:00:00,48.16,48.19,48.11,48.12,41312.0,31.1626,31.182,31.1303,31.1367,41312.0
2017-11-13 12:30:00,48.11,48.16,48.11,48.15,18359.0,31.1303,31.1626,31.1303,31.1561,18359.0
2017-11-13 13:00:00,48.15,48.18,48.13,48.16,20393.0,31.1561,31.1756,31.1432,31.1626,20393.0
2017-11-13 13:30:00,48.16,48.21,48.15,48.21,26939.0,31.1626,31.195,31.1561,31.195,26939.0
2017-11-13 14:00:00,48.21,48.23,48.19,48.22,39629.0,31.195,31.2079,31.182,31.2014,39629.0
2017-11-13 14:30:00,48.22,48.26,48.21,48.25,25248.0,31.2014,31.2273,31.195,31.2209,25248.0
2017-11-13 15:00:00,48.25,48.28,48.23,48.28,38749.0,31.2209,31.2403,31.2079,31.2403,38749.0
2017-11-13 15:30:00,48.28,48.28,48.24,48.26,169110.0,31.2403,31.2403,31.2144,31.2273,169110.0
2017-11-14 09:30:00,48.04,48.15,48.03,48.08,106723.0,31.085,31.1561,31.0785,31.1109,106723.0
2017-11-14 10:00:00,48.08,48.1,48.02,48.1,86769.0,31.1109,31.1238,31.072,31.1238,86769.0
2017-11-14 10:30:00,48.1,48.28,48.08,48.25,94269.0,31.1238,31.2403,31.1109,31.2209,94269.0
2017-11-14 11:00:00,48.26,48.34,48.23,48.27,82153.0,31.2273,31.2791,31.2079,31.2338,82153.0
2017-11-14 11:30:00,48.27,48.3,48.21,48.29,36715.0,31.2338,31.2532,31.195,31.2467,36715.0
2017-11-14 12:00:00,48.28,48.35,48.28,48.3,36569.0,31.2403,31.2856,31.2403,31.2532,36569.0
2017-11-14 12:30:00,48.3,48.35,48.26,48.3,30522.0,31.2532,31.2856,31.2273,31.2532,30522.0
2017-11-14 13:00:00,48.29,48.35,48.28,48.31,29637.0,31.2467,31.2856,31.2403,31.2597,29637.0
2017-11-14 13:30:00,48.31,48.35,48.29,48.32,29190.0,31.2597,31.2856,31.2467,31.2661,29190.0
2017-11-14 14:00:00,48.32,48.35,48.29,48.33,58947.0,31.2661,31.2856,31.2467,31.2726,58947.0
2017-11-14 14:30:00,48.32,48.35,48.3,48.34,23321.0,31.2661,31.2856,31.2532,31.2791,23321.0
2017-11-14 15:00:00,48.35,48.36,48.32,48.33,25750.0,31.2856,31.292,31.2661,31.2726,25750.0
2017-11-14 15:30:00,48.34,48.37,48.29,48.32,138364.0,31.2791,31.2985,31.2467,31.2661,138364.0
2017-11-15 09:30:00,48.03,48.14,47.96,48.13,101494.0,31.0785,31.1497,31.0332,31.1432,101494.0
2017-11-15 10:00:00,48.12,48.29,48.12,48.23,56553.0,31.1367,31.2467,31.1367,31.2079,56553.0
2017-11-15 10:30:00,48.23,48.33,48.22,48.31,106287.0,31.2079,31.2726,31.2014,31.2597,106287.0
2017-11-15 11:00:00,48.32,48.41,48.29,48.38,54588.0,31.2661,31.3244,31.2467,31.305,54588.0
2017-11-15 11:30:00,48.39,48.45,48.36,48.4,39633.0,31.3114,31.3503,31.292,31.3179,39633.0
2017-11-15 12:00:00,48.41,48.42,48.36,48.37,31653.0,31.3244,31.3309,31.292,31.2985,31653.0
2017-11-15 12:30:00,48.38,48.44,48.37,48.44,41449.0,31.305,31.3438,31.2985,31.3438,41449.0
2017-11-15 13:00:00,48.44,48.46,48.43,48.44,47138.0,31.3438,31.3567,31.3373,31.3438,47138.0
2017-11-15 13:30:00,48.44,48.48,48.37,48.38,43586.0,31.3438,31.3697,31.2985,31.305,43586.0
2017-11-15 14:00:00,48.39,48.45,48.38,48.45,48974.0,31.3114,31.3503,31.305,31.3503,48974.0
2017-11-15 14:30:00,48.44,48.46,48.43,48.44,21284.0,31.3438,31.3567,31.3373,31.3438,21284.0
2017-11-15 15:00:00,48.44,48.45,48.4,48.41,40328.0,31.3438,31.3503,31.3179,31.3244,40328.0
2017-11-15 15:30:00,48.41,48.51,48.41,48.41,110696.0,31.3244,31.3891,31.3244,31.3244,110696.0
2017-11-16 09:30:00,48.4,48.45,48.32,48.34,112046.0,31.3179,31.3503,31.2661,31.2791,112046.0
2017-11-16 10:00:00,48.34,48.34,48.16,48.19,83126.0,31.2791,31.2791,31.1626,31.182,83126.0
2017-11-16 10:30:00,48.18,48.39,48.17,48.36,38424.0,31.1756,31.3114,31.1691,31.292,38424.0
2017-11-16 11:00:00,48.36,48.42,48.32,48.35,55010.0,31.292,31.3309,31.2661,31.2856,55010.0
2017-11-16 11:30:00,48.33,48.36,48.31,48.32,25960.0,31.2726,31.292,31.2597,31.2661,25960.0
2017-11-16 12:00:00,48.31,48.33,48.29,48.3,30420.0,31.2597,31.2726,31.2467,31.2532,30420.0
2017-11-16 12:30:00,48.32,48.38,48.31,48.35,21886.0,31.2661,31.305,31.2597,31.2856,21886.0
2017-11-16 13:00:00,48.35,48.39,48.33,48.34,33915.0,31.2856,31.3114,31.2726,31.2791,33915.0
2017-11-16 13:30:00,48.34,48.37,48.34,48.35,21906.0,31.2791,31.2985,31.2791,31.2856,21906.0
2017-11-16 14:00:00,48.35,48.41,48.35,48.39,32663.0,31.2856,31.3244,31.2856,31.3114,32663.0
2017-11-16 14:30:00,48.39,48.41,48.33,48.34,32431.0,31.3114,31.3244,31.2726,31.2791,32431.0
2017-11-16 15:00:00,48.35,48.35,48.29,48.34,43886.0,31.2856,31.2856,31.2467,31.2791,43886.0
2017-11-16 15:30:00,48.34,48.35,48.28,48.29,84864.0,31.2791,31.2856,31.2403,31.2467,84864.0
2017-11-17 09:30:00,48.12,48.22,48.12,48.2,79471.0,31.1367,31.2014,31.1367,31.1885,79471.0
2017-11-17 10:00:00,48.21,48.3,48.17,48.3,24213.0,31.195,31.2532,31.1691,31.2532,24213.0
2017-11-17 10:30:00,48.32,48.33,48.24,48.3,34405.0,31.2661,31.2726,31.2144,31.2532,34405.0
2017-11-17 11:00:00,48.3,48.33,48.23,48.31,29346.0,31.2532,31.2726,31.2079,31.2597,29346.0
2017-11-17 11:30:00,48.29,48.38,48.29,48.3,76067.0,31.2467,31.305,31.2467,31.2532,76067.0
2017-11-17 12:00:00,48.3,48.31,48.22,48.3,46914.0,31.2532,31.2597,31.2014,31.2532,46914.0
2017-11-17 12:30:00,48.3,48.39,48.29,48.38,14463.0,31.2532,31.3114,31.2467,31.305,14463.0
2017-11-17 13:00:00,48.38,48.39,48.34,48.38,18285.0,31.305,31.3114,31.2791,31.305,18285.0
2017-11-17 13:30:00,48.38,48.39,48.35,48.36,26977.0,31.305,31.3114,31.2856,31.292,26977.0
2017-11-17 14:00:00,48.36,48.38,48.31,48.34,33656.0,31.292,31.305,31.2597,31.2791,33656.0
2017-11-17 14:30:00,48.34,48.36,48.33,48.34,30527.0,31.2791,31.292,31.2726,31.2791,30527.0
2017-11-17 15:00:00,48.34,48.34,48.31,48.32,26962.0,31.2791,31.2791,31.2597,31.2661,26962.0
2017-11-17 15:30:00,48.31,48.34,48.27,48.28,64557.0,31.2597,31.2791,31.2338,31.2403,64557.0
2017-11-20 09:30:00,48.34,48.35,48.23,48.28,123298.0,31.2791,31.2856,31.2079,31.2403,123298.0
2017-11-20 10:00:00,48.26,48.36,48.23,48.34,79900.0,31.2273,31.292,31.2079,31.2791,79900.0
2017-11-20 10:30:00,48.33,48.37,48.26,48.37,76681.0,31.2726,31.2985,31.2273,31.2985,76681.0
2017-11-20 11:00:00,48.36,48.36,48.25,48.3,119837.0,31.292,31.292,31.2209,31.2532,119837.0
2017-11-20 11:30:00,48.29,48.35,48.28,48.34,24684.0,31.2467,31.2856,31.2403,31.2791,24684.0
2017-11-20 12:00:00,48.34,48.37,48.33,48.35,24915.0,31.2791,31.2985,31.2726,31.2856,24915.0
2017-11-20 12:30:00,48.34,48.38,48.33,48.38,24588.0,31.2791,31.305,31.2726,31.305,24588.0
2017-11-20 13:00:00,48.38,48.39,48.36,48.38,19216.0,31.305,31.3114,31.292,31.305,19216.0
2017-11-20 13:30:00,48.38,48.4,48.34,48.39,25718.0,31.305,31.3179,31.2791,31.3114,25718.0
2017-11-20 14:00:00,48.38,48.4,48.36,48.4,18939.0,31.305,31.3179,31.292,31.3179,18939.0
2017-11-20 14:30:00,48.4,48.41,48.38,48.4,38074.0,31.3179,31.3244,31.305,31.3179,38074.0
2017-11-20 15:00:00,48.4,48.4,48.35,48.37,32959.0,31.3179,31.3179,31.2856,31.2985,32959.0
2017-11-20 15:30:00,48.36,48.38,48.33,48.33,76994.0,31.292,31.305,31.2726,31.2726,76994.0
2017-11-21 09:30:00,48.33,48.44,48.32,48.43,110686.0,31.2726,31.3438,31.2661,31.3373,110686.0
2017-11-21 10:00:00,48.43,48.43,48.34,48.38,30066.0,31.3373,31.3373,31.2791,31.305,30066.0
2017-11-21 10:30:00,48.38,48.38,48.32,48.37,94695.0,31.305,31.305,31.2661,31.2985,94695.0
2017-11-21 11:00:00,48.36,48.36,48.3,48.3,170071.0,31.292,31.292,31.2532,31.2532,170071.0
2017-11-21 11:30:00,48.3,48.35,48.24,48.34,107444.0,31.2532,31.2856,31.2144,31.2791,107444.0
2017-11-21 12:00:00,48.34,48.38,48.33,48.37,37563.0,31.2791,31.305,31.2726,31.2985,37563.0
2017-11-21 12:30:00,48.37,48.38,48.36,48.37,26929.0,31.2985,31.305,31.292,31.2985,26929.0
2017-11-21 13:00:00,48.38,48.38,48.36,48.38,28495.0,31.305,31.305,31.292,31.305,28495.0
2017-11-21 13:30:00,48.38,48.38,48.37,48.38,14584.0,31.305,31.305,31.2985,31.305,14584.0
2017-11-21 14:00:00,48.38,48.4,48.37,48.4,44866.0,31.305,31.3179,31.2985,31.3179,44866.0
2017-11-21 14:30:00,48.4,48.41,48.38,48.41,37928.0,31.3179,31.3244,31.305,31.3244,37928.0
2017-11-21 15:00:00,48.4,48.41,48.39,48.39,43640.0,31.3179,31.3244,31.3114,31.3114,43640.0
2017-11-21 15:30:00,48.4,48.41,48.35,48.37,115960.0,31.3179,31.3244,31.2856,31.2985,115960.0
2017-11-22 09:30:00,49.18,49.21,49.12,49.17,230868.0,31.8226,31.842,31.7838,31.8162,230868.0
2017-11-22 10:00:00,49.17,49.21,49.03,49.04,101201.0,31.8162,31.842,31.7256,31.732,101201.0
2017-11-22 10:30:00,49.03,49.07,48.97,49.06,96096.0,31.7256,31.7514,31.6867,31.745,96096.0
2017-11-22 11:00:00,49.07,49.09,49.0,49.05,156642.0,31.7514,31.7644,31.7062,31.7385,156642.0
2017-11-22 11:30:00,49.04,49.09,49.02,49.04,45611.0,31.732,31.7644,31.7191,31.732,45611.0
2017-11-22 12:00:00,49.04,49.06,49.03,49.05,25878.0,31.732,31.745,31.7256,31.7385,25878.0
2017-11-22 12:30:00,49.06,49.1,49.05,49.09,22405.0,31.745,31.7709,31.7385,31.7644,22405.0
2017-11-22 13:00:00,49.09,49.13,49.08,49.11,32408.0,31.7644,31.7903,31.7579,31.7773,32408.0
2017-11-22 13:30:00,49.11,49.16,49.11,49.13,28007.0,31.7773,31.8097,31.7773,31.7903,28007.0
2017-11-22 14:00:00,49.13,49.2,49.13,49.17,46982.0,31.7903,31.8356,31.7903,31.8162,46982.0
2017-11-22 14:30:00,49.18,49.25,49.17,49.23,45342.0,31.8226,31.8679,31.8162,31.855,45342.0
2017-11-22 15:00:00,49.23,49.24,49.21,49.24,39582.0,31.855,31.8614,31.842,31.8614,39582.0
2017-11-22 15:30:00,49.23,49.26,49.17,49.18,149551.0,31.855,31.8744,31.8162,31.8226,149551.0
2017-11-24 09:30:00,49.1,49.15,49.06,49.09,104297.0,31.7709,31.8032,31.745,31.7644,104297.0
2017-11-24 10:00:00,49.08,49.09,48.99,49.0,40760.0,31.7579,31.7644,31.6997,31.7062,40760.0
2017-11-24 10:30:00,49.0,49.04,48.99,49.03,47595.0,31.7062,31.732,31.6997,31.7256,47595.0
2017-11-24 11:00:00,49.03,49.08,49.02,49.06,43881.0,31.7256,31.7579,31.7191,31.745,43881.0
2017-11-24 11:30:00,49.05,49.09,49.04,49.08,43947.0,31.7385,31.7644,31.732,31.7579,43947.0
2017-11-24 12:00:00,49.08,49.1,49.05,49.06,36931.0,31.7579,31.7709,31.7385,31.745,36931.0
2017-11-24 12:30:00,49.07,49.11,49.01,49.03,54559.0,31.7514,31.7773,31.7126,31.7256,54559.0
2017-11-27 09:30:00,49.23,49.4,49.21,49.33,143334.0,31.855,31.965,31.842,31.9197,143334.0
2017-11-27 10:00:00,49.32,49.33,49.25,49.32,75771.0,31.9132,31.9197,31.8679,31.9132,75771.0
2017-11-27 10:30:00,49.31,49.32,49.21,49.28,166497.0,31.9067,31.9132,31.842,31.8873,166497.0
2017-11-27 11:00:00,49.29,49.32,49.11,49.14,90853.0,31.8938,31.9132,31.7773,31.7967,90853.0
2017-11-27 11:30:00,49.14,49.17,49.06,49.1,90527.0,31.7967,31.8162,31.745,31.7709,90527.0
2017-11-27 12:00:00,49.1,49.13,49.06,49.09,28164.0,31.7709,31.7903,31.745,31.7644,28164.0
2017-11-27 12:30:00,49.09,49.13,49.08,49.12,31685.0,31.7644,31.7903,31.7579,31.7838,31685.0
2017-11-27 13:00:00,49.12,49.14,49.11,49.13,36074.0,31.7838,31.7967,31.7773,31.7903,36074.0
2017-11-27 13:30:00,49.13,49.15,49.11,49.14,29033.0,31.7903,31.8032,31.7773,31.7967,29033.0
2017-11-27 14:00:00,49.14,49.14,49.09,49.11,23034.0,31.7967,31.7967,31.7644,31.7773,23034.0
2017-11-27 14:30:00,49.11,49.11,49.09,49.1,12204.0,31.7773,31.7773,31.7644,31.7709,12204.0
2017-11-27 15:00:00,49.09,49.1,49.06,49.08,40304.0,31.7644,31.7709,31.745,31.7579,40304.0
2017-11-27 15:30:00,49.07,49.1,49.05,49.06,75730.0,31.7514,31.7709,31.7385,31.745,75730.0
2017-11-28 09:30:00,49.37,49.39,49.25,49.26,187330.0,31.9456,31.9585,31.8679,31.8744,187330.0
2017-11-28 10:00:00,49.27,49.39,49.25,49.38,261855.0,31.8809,31.9585,31.8679,31.952,261855.0
2017-11-28 10:30:00,49.38,49.48,49.33,49.34,138208.0,31.952,32.0167,31.9197,31.9262,138208.0
2017-11-28 11:00:00,49.34,49.35,49.25,49.33,128992.0,31.9262,31.9326,31.8679,31.9197,128992.0
2017-11-28 11:30:00,49.33,49.41,49.24,49.38,93468.0,31.9197,31.9715,31.8614,31.952,93468.0
2017-11-28 12:00:00,49.38,49.49,49.38,49.48,63078.0,31.952,32.0232,31.952,32.0167,63078.0
2017-11-28 12:30:00,49.48,49.65,49.48,49.6,154457.0,32.0167,32.1267,32.0167,32.0944,154457.0
2017-11-28 13:00:00,49.6,49.71,49.53,49.59,107769.0,32.0944,32.1656,32.0491,32.0879,107769.0
2017-11-28 13:30:00,49.59,49.67,49.57,49.59,63539.0,32.0879,32.1397,32.075,32.0879,63539.0
2017-11-28 14:00:00,49.59,49.65,49.54,49.65,49428.0,32.0879,32.1267,32.0556,32.1267,49428.0
2017-11-28 14:30:00,49.65,49.87,49.64,49.84,71435.0,32.1267,32.2691,32.1203,32.2497,71435.0
2017-11-28 15:00:00,49.84,49.89,49.8,49.82,97253.0,32.2497,32.282,32.2238,32.2367,97253.0
2017-11-28 15:30:00,49.83,49.83,49.77,49.81,174403.0,32.2432,32.2432,32.2044,32.2303,174403.0
2017-11-29 09:30:00,49.86,50.07,49.85,49.98,204704.0,32.2626,32.3985,32.2562,32.3403,204704.0
2017-11-29 10:00:00,49.97,50.03,49.83,49.86,152469.0,32.3338,32.3726,32.2432,32.2626,152469.0
2017-11-29 10:30:00,49.85,49.91,49.75,49.8,137132.0,32.2562,32.295,32.1915,32.2238,137132.0
2017-11-29 11:00:00,49.82,49.95,49.81,49.95,165078.0,32.2367,32.3209,32.2303,32.3209,165078.0
2017-11-29 11:30:00,49.94,50.05,49.63,49.66,238111.0,32.3144,32.3856,32.1138,32.1332,238111.0
2017-11-29 12:00:00,49.65,49.75,49.59,49.72,69807.0,32.1267,32.1915,32.0879,32.172,69807.0
2017-11-29 12:30:00,49.72,49.78,49.67,49.74,60057.0,32.172,32.2109,32.1397,32.185,60057.0
2017-11-29 13:00:00,49.74,49.74,49.64,49.64,60281.0,32.185,32.185,32.1203,32.1203,60281.0
2017-11-29 13:30:00,49.64,49.66,49.49,49.6,118385.0,32.1203,32.1332,32.0232,32.0944,118385.0
2017-11-29 14:00:00,49.6,49.76,49.59,49.74,63221.0,32.0944,32.1979,32.0879,32.185,63221.0
2017-11-29 14:30:00,49.74,49.76,49.69,49.75,48335.0,32.185,32.1979,32.1526,32.1915,48335.0
2017-11-29 15:00:00,49.75,49.8,49.72,49.75,77712.0,32.1915,32.2238,32.172,32.1915,77712.0
2017-11-29 15:30:00,49.76,49.78,49.72,49.77,173170.0,32.1979,32.2109,32.172,32.2044,173170.0
2017-11-30 09:30:00,49.83,49.85,49.71,49.84,199058.0,32.2432,32.2562,32.1656,32.2497,199058.0
2017-11-30 10:00:00,49.83,49.97,49.81,49.95,95679.0,32.2432,32.3338,32.2303,32.3209,95679.0
2017-11-30 10:30:00,49.94,49.98,49.85,49.93,114018.0,32.3144,32.3403,32.2562,32.3079,114018.0
2017-11-30 11:00:00,49.93,49.95,49.69,49.75,216981.0,32.3079,32.3209,32.1526,32.1915,216981.0
2017-11-30 11:30:00,49.73,49.79,49.58,49.71,340148.0,32.1785,32.2173,32.0815,32.1656,340148.0
2017-11-30 12:00:00,49.71,49.79,49.71,49.71,76196.0,32.1656,32.2173,32.1656,32.1656,76196.0
2017-11-30 12:30:00,49.72,49.83,49.71,49.82,81562.0,32.172,32.2432,32.1656,32.2367,81562.0
2017-11-30 13:00:00,49.82,49.89,49.78,49.8,52699.0,32.2367,32.282,32.2109,32.2238,52699.0
2017-11-30 13:30:00,49.8,49.8,49.65,49.65,67426.0,32.2238,32.2238,32.1267,32.1267,67426.0
2017-11-30 14:00:00,49.66,49.77,49.62,49.77,78072.0,32.1332,32.2044,32.1073,32.2044,78072.0
2017-11-30 14:30:00,49.76,49.77,49.62,49.63,75709.0,32.1979,32.2044,32.1073,32.1138,75709.0
2017-11-30 15:00:00,49.63,49.68,49.56,49.68,181595.0,32.1138,32.1462,32.0685,32.1462,181595.0
2017-11-30 15:30:00,49.68,49.75,49.61,49.66,258290.0,32.1462,32.1915,32.1009,32.1332,258290.0
2017-12-01 09:30:00,49.55,49.68,49.43,49.47,229263.0,32.062,32.1462,31.9844,32.0103,229263.0
2017-12-01 10:00:00,49.48,49.69,49.43,49.64,176684.0,32.0167,32.1526,31.9844,32.1203,176684.0
2017-12-01 10:30:00,49.64,49.74,49.62,49.68,94824.0,32.1203,32.185,32.1073,32.1462,94824.0
2017-12-01 11:00:00,49.69,49.69,49.27,49.33,222453.0,32.1526,32.1526,31.8809,31.9197,222453.0
2017-12-01 11:30:00,49.32,49.49,49.16,49.44,211245.0,31.9132,32.0232,31.8097,31.9909,211245.0
2017-12-01 12:00:00,49.44,49.62,49.38,49.44,166619.0,31.9909,32.1073,31.952,31.9909,166619.0
2017-12-01 12:30:00,49.44,49.55,49.4,49.52,89674.0,31.9909,32.062,31.965,32.0426,89674.0
2017-12-01 13:00:00,49.52,49.6,49.51,49.59,69414.0,32.0426,32.0944,32.0362,32.0879,69414.0
2017-12-01 13:30:00,49.59,49.66,49.5,49.52,61443.0,32.0879,32.1332,32.0297,32.0426,61443.0
2017-12-01 14:00:00,49.52,49.54,49.48,49.5,62390.0,32.0426,32.0556,32.0167,32.0297,62390.0
2017-12-01 14:30:00,49.5,49.54,49.43,49.47,66406.0,32.0297,32.0556,31.9844,32.0103,66406.0
2017-12-01 15:00:00,49.46,49.56,49.43,49.55,55117.0,32.0038,32.0685,31.9844,32.062,55117.0
2017-12-01 15:30:00,49.55,49.61,49.52,49.57,104916.0,32.062,32.1009,32.0426,32.075,104916.0
2017-12-04 09:30:00,49.53,49.62,49.49,49.56,145299.0,32.0491,32.1073,32.0232,32.0685,145299.0
2017-12-04 10:00:00,49.55,49.59,49.4,49.46,89543.0,32.062,32.0879,31.965,32.0038,89543.0
2017-12-04 10:30:00,49.45,49.55,49.25,49.42,180266.0,31.9973,32.062,31.8679,31.9779,180266.0
2017-12-04 11:00:00,49.43,49.51,49.36,49.47,72839.0,31.9844,32.0362,31.9391,32.0103,72839.0
2017-12-04 11:30:00,49.48,49.48,49.4,49.43,66456.0,32.0167,32.0167,31.965,31.9844,66456.0
2017-12-04 12:00:00,49.43,49.48,49.39,49.4,37605.0,31.9844,32.0167,31.9585,31.965,37605.0
2017-12-04 12:30:00,49.4,49.47,49.35,49.44,37003.0,31.965,32.0103,31.9326,31.9909,37003.0
2017-12-04 13:00:00,49.45,49.48,49.4,49.48,59948.0,31.9973,32.0167,31.965,32.0167,59948.0
2017-12-04 13:30:00,49.47,49.52,49.46,49.49,41652.0,32.0103,32.0426,32.0038,32.0232,41652.0
2017-12-04 14:00:00,49.49,49.52,49.46,49.47,70529.0,32.0232,32.0426,32.0038,32.0103,70529.0
2017-12-04 14:30:00,49.46,49.46,49.4,49.41,36574.0,32.0038,32.0038,31.965,31.9715,36574.0
2017-12-04 15:00:00,49.41,49.44,49.38,49.39,37805.0,31.9715,31.9909,31.952,31.9585,37805.0
2017-12-04 15:30:00,49.39,49.4,49.32,49.35,192345.0,31.9585,31.965,31.9132,31.9326,192345.0
2017-12-05 09:30:00,49.26,49.28,49.08,49.1,103769.0,31.8744,31.8873,31.7579,31.7709,103769.0
2017-12-05 10:00:00,49.1,49.2,49.08,49.2,73085.0,31.7709,31.8356,31.7579,31.8356,73085.0
2017-12-05 10:30:00,49.2,49.31,49.18,49.29,59911.0,31.8356,31.9067,31.8226,31.8938,59911.0
2017-12-05 11:00:00,49.3,49.34,49.25,49.26,131976.0,31.9003,31.9262,31.8679,31.8744,131976.0
2017-12-05 11:30:00,49.27,49.28,49.16,49.17,84951.0,31.8809,31.8873,31.8097,31.8162,84951.0
2017-12-05 12:00:00,49.17,49.18,49.1,49.17,39945.0,31.8162,31.8226,31.7709,31.8162,39945.0
2017-12-05 12:30:00,49.16,49.21,49.13,49.13,30443.0,31.8097,31.842,31.7903,31.7903,30443.0
2017-12-05 13:00:00,49.13,49.2,49.11,49.18,47150.0,31.7903,31.8356,31.7773,31.8226,47150.0
2017-12-05 13:30:00,49.19,49.19,49.15,49.17,29903.0,31.8291,31.8291,31.8032,31.8162,29903.0
2017-12-05 14:00:00,49.18,49.22,49.11,49.12,40035.0,31.8226,31.8485,31.7773,31.7838,40035.0
2017-12-05 14:30:00,49.13,49.13,49.04,49.1,84522.0,31.7903,31.7903,31.732,31.7709,84522.0
2017-12-05 15:00:00,49.1,49.12,49.04,49.09,137094.0,31.7709,31.7838,31.732,31.7644,137094.0
2017-12-05 15:30:00,49.09,49.11,49.03,49.09,184903.0,31.7644,31.7773,31.7256,31.7644,184903.0
2017-12-06 09:30:00,48.6,48.63,48.52,48.63,116028.0,31.4473,31.4667,31.3956,31.4667,116028.0
2017-12-06 10:00:00,48.62,48.64,48.51,48.56,109036.0,31.4603,31.4732,31.3891,31.4214,109036.0
2017-12-06 10:30:00,48.56,48.62,48.56,48.58,107124.0,31.4214,31.4603,31.4214,31.4344,107124.0
2017-12-06 11:00:00,48.59,48.66,48.55,48.57,59521.0,31.4409,31.4862,31.415,31.4279,59521.0
2017-12-06 11:30:00,48.57,48.61,48.54,48.58,56158.0,31.4279,31.4538,31.4085,31.4344,56158.0
2017-12-06 12:00:00,48.56,48.56,48.46,48.51,52953.0,31.4214,31.4214,31.3567,31.3891,52953.0
2017-12-06 12:30:00,48.5,48.58,48.49,48.57,23917.0,31.3826,31.4344,31.3762,31.4279,23917.0
2017-12-06 13:00:00,48.56,48.58,48.53,48.54,27897.0,31.4214,31.4344,31.402,31.4085,27897.0
2017-12-06 13:30:00,48.55,48.59,48.54,48.56,21704.0,31.415,31.4409,31.4085,31.4214,21704.0
2017-12-06 14:00:00,48.57,48.61,48.55,48.59,54666.0,31.4279,31.4538,31.415,31.4409,54666.0
2017-12-06 14:30:00,48.59,48.63,48.59,48.6,64451.0,31.4409,31.4667,31.4409,31.4473,64451.0
2017-12-06 15:00:00,48.59,48.64,48.58,48.58,60099.0,31.4409,31.4732,31.4344,31.4344,60099.0
2017-12-06 15:30:00,48.58,48.59,48.51,48.54,237204.0,31.4344,31.4409,31.3891,31.4085,237204.0
2017-12-07 09:30:00,48.46,48.52,48.42,48.51,205490.0,31.3567,31.3956,31.3309,31.3891,205490.0
2017-12-07 10:00:00,48.51,48.62,48.47,48.59,100796.0,31.3891,31.4603,31.3632,31.4409,100796.0
2017-12-07 10:30:00,48.59,48.75,48.59,48.71,77184.0,31.4409,31.5444,31.4409,31.5185,77184.0
2017-12-07 11:00:00,48.7,48.71,48.55,48.68,81795.0,31.512,31.5185,31.415,31.4991,81795.0
2017-12-07 11:30:00,48.71,48.76,48.67,48.74,49902.0,31.5185,31.5509,31.4926,31.5379,49902.0
2017-12-07 12:00:00,48.74,48.79,48.7,48.78,31383.0,31.5379,31.5703,31.512,31.5638,31383.0
2017-12-07 12:30:00,48.78,48.81,48.74,48.8,32953.0,31.5638,31.5832,31.5379,31.5767,32953.0
2017-12-07 13:00:00,48.81,48.92,48.79,48.9,42740.0,31.5832,31.6544,31.5703,31.6414,42740.0
2017-12-07 13:30:00,48.91,48.91,48.83,48.84,52018.0,31.6479,31.6479,31.5962,31.6026,52018.0
2017-12-07 14:00:00,48.84,48.85,48.81,48.82,38529.0,31.6026,31.6091,31.5832,31.5897,38529.0
2017-12-07 14:30:00,48.81,48.82,48.74,48.75,37741.0,31.5832,31.5897,31.5379,31.5444,37741.0
2017-12-07 15:00:00,48.76,48.8,48.72,48.8,57820.0,31.5509,31.5767,31.525,31.5767,57820.0
2017-12-07 15:30:00,48.8,48.83,48.77,48.83,152779.0,31.5767,31.5962,31.5573,31.5962,152779.0
2017-12-08 09:30:00,49.28,49.28,49.08,49.13,123448.0,31.8873,31.8873,31.7579,31.7903,123448.0
2017-12-08 10:00:00,49.14,49.15,49.05,49.15,67416.0,31.7967,31.8032,31.7385,31.8032,67416.0
2017-12-08 10:30:00,49.15,49.17,49.07,49.12,70957.0,31.8032,31.8162,31.7514,31.7838,70957.0
2017-12-08 11:00:00,49.13,49.22,49.1,49.12,83339.0,31.7903,31.8485,31.7709,31.7838,83339.0
2017-12-08 11:30:00,49.14,49.17,49.04,49.14,168148.0,31.7967,31.8162,31.732,31.7967,168148.0
2017-12-08 12:00:00,49.14,49.2,49.13,49.2,75772.0,31.7967,31.8356,31.7903,31.8356,75772.0
2017-12-08 12:30:00,49.2,49.31,49.19,49.29,47974.0,31.8356,31.9067,31.8291,31.8938,47974.0
2017-12-08 13:00:00,49.29,49.32,49.27,49.29,50516.0,31.8938,31.9132,31.8809,31.8938,50516.0
2017-12-08 13:30:00,49.29,49.33,49.29,49.33,36937.0,31.8938,31.9197,31.8938,31.9197,36937.0
2017-12-08 14:00:00,49.32,49.35,49.31,49.33,38536.0,31.9132,31.9326,31.9067,31.9197,38536.0
2017-12-08 14:30:00,49.33,49.38,49.32,49.37,34641.0,31.9197,31.952,31.9132,31.9456,34641.0
2017-12-08 15:00:00,49.38,49.42,49.37,49.39,56319.0,31.952,31.9779,31.9456,31.9585,56319.0
2017-12-08 15:30:00,49.4,49.41,49.31,49.38,212540.0,31.965,31.9715,31.9067,31.952,212540.0
2017-12-11 09:30:00,49.93,50.18,49.93,50.18,439392.0,32.3079,32.4697,32.3079,32.4697,439392.0
2017-12-11 10:00:00,50.18,50.26,50.12,50.15,248053.0,32.4697,32.5215,32.4309,32.4503,248053.0
2017-12-11 10:30:00,50.16,50.24,50.12,50.17,181975.0,32.4567,32.5085,32.4309,32.4632,181975.0
2017-12-11 11:00:00,50.16,50.17,50.1,50.13,137771.0,32.4567,32.4632,32.4179,32.4373,137771.0
2017-12-11 11:30:00,50.12,50.28,50.1,50.23,90921.0,32.4309,32.5344,32.4179,32.502,90921.0
2017-12-11 12:00:00,50.23,50.25,50.18,50.25,80996.0,32.502,32.515,32.4697,32.515,80996.0
2017-12-11 12:30:00,50.25,50.28,50.22,50.25,44091.0,32.515,32.5344,32.4956,32.515,44091.0
2017-12-11 13:00:00,50.24,50.26,50.22,50.23,56377.0,32.5085,32.5215,32.4956,32.502,56377.0
2017-12-11 13:30:00,50.23,50.28,50.23,50.26,45339.0,32.502,32.5344,32.502,32.5215,45339.0
2017-12-11 14:00:00,50.27,50.28,50.24,50.25,57881.0,32.5279,32.5344,32.5085,32.515,57881.0
2017-12-11 14:30:00,50.24,50.25,50.2,50.23,57343.0,32.5085,32.515,32.4826,32.502,57343.0
2017-12-11 15:00:00,50.23,50.25,50.15,50.16,65541.0,32.502,32.515,32.4503,32.4567,65541.0
2017-12-11 15:30:00,50.16,50.22,50.14,50.21,198520.0,32.4567,32.4956,32.4438,32.4891,198520.0
2017-12-12 09:30:00,50.2,50.31,50.18,50.29,138192.0,32.4826,32.5538,32.4697,32.5409,138192.0
2017-12-12 10:00:00,50.29,50.37,50.25,50.32,85523.0,32.5409,32.5926,32.515,32.5603,85523.0
2017-12-12 10:30:00,50.32,50.35,50.28,50.32,58020.0,32.5603,32.5797,32.5344,32.5603,58020.0
2017-12-12 11:00:00,50.31,50.45,50.28,50.45,91291.0,32.5538,32.6444,32.5344,32.6444,91291.0
2017-12-12 11:30:00,50.44,50.52,50.43,50.46,90383.0,32.6379,32.6897,32.6315,32.6509,90383.0
2017-12-12 12:00:00,50.46,50.54,50.46,50.51,39212.0,32.6509,32.7026,32.6509,32.6832,39212.0
2017-12-12 12:30:00,50.5,50.55,50.49,50.55,32068.0,32.6768,32.7091,32.6703,32.7091,32068.0
2017-12-12 13:00:00,50.55,50.58,50.53,50.58,26132.0,32.7091,32.7285,32.6962,32.7285,26132.0
2017-12-12 13:30:00,50.58,50.62,50.58,50.59,40649.0,32.7285,32.7544,32.7285,32.735,40649.0
2017-12-12 14:00:00,50.58,50.63,50.58,50.61,43167.0,32.7285,32.7609,32.7285,32.7479,43167.0
2017-12-12 14:30:00,50.61,50.62,50.57,50.58,63264.0,32.7479,32.7544,32.722,32.7285,63264.0
2017-12-12 15:00:00,50.58,50.61,50.56,50.59,56009.0,32.7285,32.7479,32.7156,32.735,56009.0
2017-12-12 15:30:00,50.59,50.6,50.53,50.56,139457.0,32.735,32.7415,32.6962,32.7156,139457.0
2017-12-13 09:30:00,51.42,51.65,51.4,51.63,445523.0,33.272,33.4209,33.2591,33.4079,445523.0
2017-12-13 10:00:00,51.64,51.71,51.6,51.64,278928.0,33.4144,33.4597,33.3885,33.4144,278928.0
2017-12-13 10:30:00,51.64,51.65,51.5,51.53,104681.0,33.4144,33.4209,33.3238,33.3432,104681.0
2017-12-13 11:00:00,51.53,51.58,51.49,51.53,107198.0,33.3432,33.3756,33.3173,33.3432,107198.0
2017-12-13 11:30:00,51.53,51.54,51.43,51.51,108885.0,33.3432,33.3497,33.2785,33.3303,108885.0
2017-12-13 12:00:00,51.5,51.51,51.45,51.5,30732.0,33.3238,33.3303,33.2915,33.3238,30732.0
2017-12-13 12:30:00,51.5,51.5,51.38,51.38,79498.0,33.3238,33.3238,33.2462,33.2462,79498.0
2017-12-13 13:00:00,51.38,51.47,51.38,51.45,63426.0,33.2462,33.3044,33.2462,33.2915,63426.0
2017-12-13 13:30:00,51.46,51.49,51.42,51.49,60209.0,33.2979,33.3173,33.272,33.3173,60209.0
2017-12-13 14:00:00,51.5,51.55,51.44,51.49,114615.0,33.3238,33.3562,33.285,33.3173,114615.0
2017-12-13 14:30:00,51.48,51.63,51.46,51.61,127246.0,33.3109,33.4079,33.2979,33.395,127246.0
2017-12-13 15:00:00,51.61,51.66,51.51,51.52,262314.0,33.395,33.4273,33.3303,33.3368,262314.0
2017-12-13 15:30:00,51.52,51.59,51.41,51.44,286760.0,33.3368,33.3821,33.2656,33.285,286760.0
2017-12-14 09:30:00,50.94,51.06,50.92,51.01,187669.0,32.9615,33.0391,32.9485,33.0068,187669.0
2017-12-14 10:00:00,51.0,51.02,50.88,50.9,126355.0,33.0003,33.0132,32.9226,32.9356,126355.0
2017-12-14 10:30:00,50.91,50.98,50.88,50.96,96594.0,32.942,32.9873,32.9226,32.9744,96594.0
2017-12-14 11:00:00,50.96,51.04,50.91,51.03,112515.0,32.9744,33.0262,32.942,33.0197,112515.0
2017-12-14 11:30:00,51.02,51.02,50.86,50.98,78260.0,33.0132,33.0132,32.9097,32.9873,78260.0
2017-12-14 12:00:00,50.97,51.01,50.92,51.01,43554.0,32.9809,33.0068,32.9485,33.0068,43554.0
2017-12-14 12:30:00,51.01,51.07,50.99,51.02,59569.0,33.0068,33.0456,32.9938,33.0132,59569.0
2017-12-14 13:00:00,51.02,51.1,51.01,51.08,35247.0,33.0132,33.065,33.0068,33.052,35247.0
2017-12-14 13:30:00,51.08,51.1,51.02,51.02,39879.0,33.052,33.065,33.0132,33.0132,39879.0
2017-12-14 14:00:00,51.01,51.03,50.92,50.92,99505.0,33.0068,33.0197,32.9485,32.9485,99505.0
2017-12-14 14:30:00,50.92,51.01,50.92,51.01,55318.0,32.9485,33.0068,32.9485,33.0068,55318.0
2017-12-14 15:00:00,51.01,51.01,50.92,50.94,90892.0,33.0068,33.0068,32.9485,32.9615,90892.0
2017-12-14 15:30:00,50.94,50.98,50.9,50.92,218038.0,32.9615,32.9873,32.9356,32.9485,218038.0
2017-12-15 09:30:00,50.25,50.28,50.14,50.15,241675.0,32.515,32.5344,32.4438,32.4503,241675.0
2017-12-15 10:00:00,50.16,50.29,50.16,50.27,116635.0,32.4567,32.5409,32.4567,32.5279,116635.0
2017-12-15 10:30:00,50.27,50.3,50.15,50.16,44124.0,32.5279,32.5473,32.4503,32.4567,44124.0
2017-12-15 11:00:00,50.17,50.22,50.16,50.19,71480.0,32.4632,32.4956,32.4567,32.4762,71480.0
2017-12-15 11:30:00,50.19,50.23,50.09,50.16,177124.0,32.4762,32.502,32.4115,32.4567,177124.0
2017-12-15 12:00:00,50.16,50.21,50.14,50.2,32700.0,32.4567,32.4891,32.4438,32.4826,32700.0
2017-12-15 12:30:00,50.2,50.3,50.2,50.26,31669.0,32.4826,32.5473,32.4826,32.5215,31669.0
2017-12-15 13:00:00,50.26,50.27,50.17,50.17,37927.0,32.5215,32.5279,32.4632,32.4632,37927.0
2017-12-15 13:30:00,50.18,50.25,50.16,50.25,44354.0,32.4697,32.515,32.4567,32.515,44354.0
2017-12-15 14:00:00,50.24,50.25,50.2,50.21,51407.0,32.5085,32.515,32.4826,32.4891,51407.0
2017-12-15 14:30:00,50.2,50.3,50.2,50.27,59925.0,32.4826,32.5473,32.4826,32.5279,59925.0
2017-12-15 15:00:00,50.27,50.3,50.25,50.27,58924.0,32.5279,32.5473,32.515,32.5279,58924.0
2017-12-15 15:30:00,50.27,50.31,50.14,50.15,221254.0,32.5279,32.5538,32.4438,32.4503,221254.0
2017-12-18 09:30:00,50.69,50.9,50.67,50.85,238268.0,32.7997,32.9356,32.7868,32.9032,238268.0
2017-12-18 10:00:00,50.84,50.84,50.76,50.76,137667.0,32.8968,32.8968,32.845,32.845,137667.0
2017-12-18 10:30:00,50.76,50.82,50.74,50.76,65651.0,32.845,32.8838,32.832,32.845,65651.0
2017-12-18 11:00:00,50.76,50.79,50.68,50.69,88944.0,32.845,32.8644,32.7932,32.7997,88944.0
2017-12-18 11:30:00,50.69,50.78,50.69,50.77,45368.0,32.7997,32.8579,32.7997,32.8515,45368.0
2017-12-18 12:00:00,50.77,50.78,50.75,50.76,22910.0,32.8515,32.8579,32.8385,32.845,22910.0
2017-12-18 12:30:00,50.77,50.79,50.72,50.73,33602.0,32.8515,32.8644,32.8191,32.8256,33602.0
2017-12-18 13:00:00,50.74,50.74,50.71,50.73,22848.0,32.832,32.832,32.8126,32.8256,22848.0
2017-12-18 13:30:00,50.72,50.74,50.64,50.64,86474.0,32.8191,32.832,32.7673,32.7673,86474.0
2017-12-18 14:00:00,50.65,50.66,50.62,50.62,36250.0,32.7738,32.7803,32.7544,32.7544,36250.0
2017-12-18 14:30:00,50.63,50.68,50.62,50.64,53495.0,32.7609,32.7932,32.7544,32.7673,53495.0
2017-12-18 15:00:00,50.64,50.69,50.64,50.66,61489.0,32.7673,32.7997,32.7673,32.7803,61489.0
2017-12-18 15:30:00,50.65,50.7,50.58,50.7,232651.0,32.7738,32.8062,32.7285,32.8062,232651.0
2017-12-19 09:30:00,50.58,50.62,50.51,50.57,138894.0,32.7285,32.7544,32.6832,32.722,138894.0
2017-12-19 10:00:00,50.57,50.6,50.47,50.52,45346.0,32.722,32.7415,32.6573,32.6897,45346.0
2017-12-19 10:30:00,50.52,50.57,50.44,50.45,54263.0,32.6897,32.722,32.6379,32.6444,54263.0
2017-12-19 11:00:00,50.46,50.49,50.42,50.48,61502.0,32.6509,32.6703,32.625,32.6638,61502.0
2017-12-19 11:30:00,50.47,50.58,50.46,50.53,129342.0,32.6573,32.7285,32.6509,32.6962,129342.0
2017-12-19 12:00:00,50.52,50.53,50.41,50.44,73166.0,32.6897,32.6962,32.6185,32.6379,73166.0
2017-12-19 12:30:00,50.44,50.59,50.44,50.59,15162.0,32.6379,32.735,32.6379,32.735,15162.0
2017-12-19 13:00:00,50.59,50.68,50.58,50.63,24509.0,32.735,32.7932,32.7285,32.7609,24509.0
2017-12-19 13:30:00,50.63,50.69,50.61,50.63,25522.0,32.7609,32.7997,32.7479,32.7609,25522.0
2017-12-19 14:00:00,50.63,50.68,50.61,50.64,33244.0,32.7609,32.7932,32.7479,32.7673,33244.0
2017-12-19 14:30:00,50.64,50.64,50.59,50.61,60558.0,32.7673,32.7673,32.735,32.7479,60558.0
2017-12-19 15:00:00,50.61,50.64,50.57,50.62,36944.0,32.7479,32.7673,32.722,32.7544,36944.0
2017-12-19 15:30:00,50.63,50.65,50.54,50.55,97859.0,32.7609,32.7738,32.7026,32.7091,97859.0
2017-12-20 09:30:00,51.17,51.19,51.0,51.08,1350211.0,33.1103,33.1232,33.0003,33.052,1350211.0
2017-12-20 10:00:00,51.08,51.14,51.01,51.1,606525.0,33.052,33.0909,33.0068,33.065,606525.0
2017-12-20 10:30:00,51.1,51.13,50.86,50.89,382839.0,33.065,33.0844,32.9097,32.9291,382839.0
2017-12-20 11:00:00,50.9,51.06,50.9,51.02,576769.0,32.9356,33.0391,32.9356,33.0132,576769.0
2017-12-20 11:30:00,51.02,51.08,50.98,51.07,405402.0,33.0132,33.052,32.9873,33.0456,405402.0
2017-12-20 12:00:00,51.07,51.08,51.03,51.07,366150.0,33.0456,33.052,33.0197,33.0456,366150.0
2017-12-20 12:30:00,51.06,51.09,51.02,51.04,264815.0,33.0391,33.0585,33.0132,33.0262,264815.0
2017-12-20 13:00:00,51.05,51.09,51.04,51.05,101959.0,33.0326,33.0585,33.0262,33.0326,101959.0
2017-12-20 13:30:00,51.05,51.12,51.04,51.07,165642.0,33.0326,33.0779,33.0262,33.0456,165642.0
2017-12-20 14:00:00,51.07,51.12,51.05,51.12,325220.0,33.0456,33.0779,33.0326,33.0779,325220.0
2017-12-20 14:30:00,51.11,51.13,51.08,51.13,260313.0,33.0715,33.0844,33.052,33.0844,260313.0
2017-12-20 15:00:00,51.13,51.16,51.09,51.15,384259.0,33.0844,33.1038,33.0585,33.0973,384259.0
2017-12-20 15:30:00,51.15,51.16,51.05,51.09,1130169.0,33.0973,33.1038,33.0326,33.0585,1130169.0
2017-12-21 09:30:00,51.11,51.23,51.07,51.22,252388.0,33.0715,33.1491,33.0456,33.1426,252388.0
2017-12-21 10:00:00,51.22,51.42,51.22,51.38,256985.0,33.1426,33.272,33.1426,33.2462,256985.0
2017-12-21 10:30:00,51.38,51.44,51.32,51.34,345261.0,33.2462,33.285,33.2073,33.2203,345261.0
2017-12-21 11:00:00,51.34,51.43,51.34,51.41,431571.0,33.2203,33.2785,33.2203,33.2656,431571.0
2017-12-21 11:30:00,51.41,51.45,51.36,51.43,110600.0,33.2656,33.2915,33.2332,33.2785,110600.0
2017-12-21 12:00:00,51.44,51.48,51.38,51.41,104366.0,33.285,33.3109,33.2462,33.2656,104366.0
2017-12-21 12:30:00,51.4,51.47,51.39,51.44,77645.0,33.2591,33.3044,33.2526,33.285,77645.0
2017-12-21 13:00:00,51.44,51.47,51.4,51.46,130328.0,33.285,33.3044,33.2591,33.2979,130328.0
2017-12-21 13:30:00,51.46,51.46,51.43,51.45,143810.0,33.2979,33.2979,33.2785,33.2915,143810.0
2017-12-21 14:00:00,51.45,51.48,51.44,51.47,144697.0,33.2915,33.3109,33.285,33.3044,144697.0
2017-12-21 14:30:00,51.47,51.52,51.45,51.52,195400.0,33.3044,33.3368,33.2915,33.3368,195400.0
2017-12-21 15:00:00,51.52,51.52,51.45,51.45,160751.0,33.3368,33.3368,33.2915,33.2915,160751.0
2017-12-21 15:30:00,51.46,51.47,51.44,51.47,288354.0,33.2979,33.3044,33.285,33.3044,288354.0
2017-12-22 09:30:00,51.45,51.53,51.35,51.51,224882.0,33.2915,33.3432,33.2268,33.3303,224882.0
2017-12-22 10:00:00,51.49,51.54,51.45,51.46,101783.0,33.3173,33.3497,33.2915,33.2979,101783.0
2017-12-22 10:30:00,51.47,51.5,51.44,51.47,114716.0,33.3044,33.3238,33.285,33.3044,114716.0
2017-12-22 11:00:00,51.47,51.59,51.46,51.55,181406.0,33.3044,33.3821,33.2979,33.3562,181406.0
2017-12-22 11:30:00,51.56,51.6,51.49,51.6,116185.0,33.3626,33.3885,33.3173,33.3885,116185.0
2017-12-22 12:00:00,51.6,51.7,51.58,51.7,134734.0,33.3885,33.4532,33.3756,33.4532,134734.0
2017-12-22 12:30:00,51.69,51.73,51.6,51.65,152893.0,33.4468,33.4726,33.3885,33.4209,152893.0
2017-12-22 13:00:00,51.65,51.66,51.56,51.57,53195.0,33.4209,33.4273,33.3626,33.3691,53195.0
2017-12-22 13:30:00,51.57,51.68,51.55,51.67,111546.0,33.3691,33.4403,33.3562,33.4338,111546.0
2017-12-22 14:00:00,51.68,51.69,51.6,51.66,110615.0,33.4403,33.4468,33.3885,33.4273,110615.0
2017-12-22 14:30:00,51.66,51.68,51.61,51.63,116878.0,33.4273,33.4403,33.395,33.4079,116878.0
2017-12-22 15:00:00,51.63,51.67,51.61,51.67,140842.0,33.4079,33.4338,33.395,33.4338,140842.0
2017-12-22 15:30:00,51.66,51.69,51.61,51.66,255084.0,33.4273,33.4468,33.395,33.4273,255084.0
2017-12-26 09:30:00,51.41,51.72,51.41,51.54,145887.0,33.2656,33.4662,33.2656,33.3497,145887.0
2017-12-26 10:00:00,51.53,51.59,51.46,51.46,62478.0,33.3432,33.3821,33.2979,33.2979,62478.0
2017-12-26 10:30:00,51.47,51.52,51.46,51.49,79984.0,33.3044,33.3368,33.2979,33.3173,79984.0
2017-12-26 11:00:00,51.49,51.55,51.48,51.51,68717.0,33.3173,33.3562,33.3109,33.3303,68717.0
2017-12-26 11:30:00,51.5,51.51,51.48,51.49,37105.0,33.3238,33.3303,33.3109,33.3173,37105.0
2017-12-26 12:00:00,51.49,51.52,51.49,51.51,49885.0,33.3173,33.3368,33.3173,33.3303,49885.0
2017-12-26 12:30:00,51.51,51.53,51.48,51.53,70058.0,33.3303,33.3432,33.3109,33.3432,70058.0
2017-12-26 13:00:00,51.53,51.54,51.52,51.52,48979.0,33.3432,33.3497,33.3368,33.3368,48979.0
2017-12-26 13:30:00,51.53,51.54,51.49,51.49,71835.0,33.3432,33.3497,33.3173,33.3173,71835.0
2017-12-26 14:00:00,51.49,51.54,51.48,51.52,66192.0,33.3173,33.3497,33.3109,33.3368,66192.0
2017-12-26 14:30:00,51.52,51.53,51.5,51.53,138595.0,33.3368,33.3432,33.3238,33.3432,138595.0
2017-12-26 15:00:00,51.53,51.53,51.45,51.5,142321.0,33.3432,33.3432,33.2915,33.3238,142321.0
2017-12-26 15:30:00,51.5,51.52,51.49,51.51,313135.0,33.3238,33.3368,33.3173,33.3303,313135.0
2017-12-27 09:30:00,51.38,51.47,51.35,51.4,170119.0,33.2462,33.3044,33.2268,33.2591,170119.0
2017-12-27 10:00:00,51.4,51.48,51.38,51.46,168465.0,33.2591,33.3109,33.2462,33.2979,168465.0
2017-12-27 10:30:00,51.46,51.48,51.43,51.43,103037.0,33.2979,33.3109,33.2785,33.2785,103037.0
2017-12-27 11:00:00,51.43,51.44,51.32,51.34,72096.0,33.2785,33.285,33.2073,33.2203,72096.0
2017-12-27 11:30:00,51.34,51.45,51.33,51.42,143421.0,33.2203,33.2915,33.2138,33.272,143421.0
2017-12-27 12:00:00,51.42,51.48,51.41,51.46,70808.0,33.272,33.3109,33.2656,33.2979,70808.0
2017-12-27 12:30:00,51.46,51.5,51.46,51.48,86746.0,33.2979,33.3238,33.2979,33.3109,86746.0
2017-12-27 13:00:00,51.48,51.51,51.47,51.48,54206.0,33.3109,33.3303,33.3044,33.3109,54206.0
2017-12-27 13:30:00,51.48,51.52,51.46,51.52,43693.0,33.3109,33.3368,33.2979,33.3368,43693.0
2017-12-27 14:00:00,51.52,51.53,51.47,51.49,75014.0,33.3368,33.3432,33.3044,33.3173,75014.0
2017-12-27 14:30:00,51.49,51.49,51.46,51.48,103282.0,33.3173,33.3173,33.2979,33.3109,103282.0
2017-12-27 15:00:00,51.48,51.5,51.45,51.45,50681.0,33.3109,33.3238,33.2915,33.2915,50681.0
2017-12-27 15:30:00,51.45,51.48,51.41,51.46,144138.0,33.2915,33.3109,33.2656,33.2979,144138.0
2017-12-28 09:30:00,51.38,51.51,51.36,51.51,170640.0,33.2462,33.3303,33.2332,33.3303,170640.0
2017-12-28 10:00:00,51.51,51.52,51.43,51.44,72798.0,33.3303,33.3368,33.2785,33.285,72798.0
2017-12-28 10:30:00,51.43,51.47,51.36,51.38,95116.0,33.2785,33.3044,33.2332,33.2462,95116.0
2017-12-28 11:00:00,51.38,51.47,51.38,51.44,100964.0,33.2462,33.3044,33.2462,33.285,100964.0
2017-12-28 11:30:00,51.44,51.54,51.41,51.5,189319.0,33.285,33.3497,33.2656,33.3238,189319.0
2017-12-28 12:00:00,51.5,51.55,51.49,51.53,29097.0,33.3238,33.3562,33.3173,33.3432,29097.0
2017-12-28 12:30:00,51.54,51.54,51.5,51.52,31798.0,33.3497,33.3497,33.3238,33.3368,31798.0
2017-12-28 13:00:00,51.51,51.53,51.5,51.51,23606.0,33.3303,33.3432,33.3238,33.3303,23606.0
2017-12-28 13:30:00,51.52,51.55,51.51,51.53,41970.0,33.3368,33.3562,33.3303,33.3432,41970.0
2017-12-28 14:00:00,51.54,51.54,51.49,51.51,26833.0,33.3497,33.3497,33.3173,33.3303,26833.0
2017-12-28 14:30:00,51.51,51.51,51.5,51.51,25248.0,33.3303,33.3303,33.3238,33.3303,25248.0
2017-12-28 15:00:00,51.51,51.53,51.48,51.53,45698.0,33.3303,33.3432,33.3109,33.3432,45698.0
2017-12-28 15:30:00,51.53,51.55,51.48,51.52,154641.0,33.3432,33.3562,33.3109,33.3368,154641.0
2017-12-29 09:30:00,51.73,51.86,51.68,51.81,245970.0,33.4726,33.5568,33.4403,33.5244,245970.0
2017-12-29 10:00:00,51.81,51.82,51.71,51.77,161003.0,33.5244,33.5309,33.4597,33.4985,161003.0
2017-12-29 10:30:00,51.78,51.82,51.74,51.8,119777.0,33.505,33.5309,33.4791,33.5179,119777.0
2017-12-29 11:00:00,51.8,51.83,51.79,51.82,118954.0,33.5179,33.5373,33.5115,33.5309,118954.0
2017-12-29 11:30:00,51.81,51.85,51.8,51.84,58746.0,33.5244,33.5503,33.5179,33.5438,58746.0
2017-12-29 12:00:00,51.84,51.85,51.79,51.8,53846.0,33.5438,33.5503,33.5115,33.5179,53846.0
2017-12-29 12:30:00,51.8,51.83,51.79,51.8,48565.0,33.5179,33.5373,33.5115,33.5179,48565.0
2017-12-29 13:00:00,51.8,51.81,51.78,51.78,179365.0,33.5179,33.5244,33.505,33.505,179365.0
2017-12-29 13:30:00,51.78,51.79,51.73,51.78,190502.0,33.505,33.5115,33.4726,33.505,190502.0
2017-12-29 14:00:00,51.77,51.78,51.7,51.75,64811.0,33.4985,33.505,33.4532,33.4856,64811.0
2017-12-29 14:30:00,51.75,51.76,51.74,51.76,63898.0,33.4856,33.4921,33.4791,33.4921,63898.0
2017-12-29 15:00:00,51.75,51.79,51.72,51.75,181813.0,33.4856,33.5115,33.4662,33.4856,181813.0
2017-12-29 15:30:00,51.74,51.74,51.64,51.65,356090.0,33.4791,33.4791,33.4144,33.4209,356090.0
2018-01-02 09:30:00,52.0,52.0,51.88,51.94,295210.0,33.6473,33.6473,33.5697,33.6085,295210.0
2018-01-02 10:00:00,51.94,52.09,51.93,52.03,134813.0,33.6085,33.7056,33.6021,33.6668,134813.0
2018-01-02 10:30:00,52.04,52.15,52.03,52.13,145030.0,33.6732,33.7444,33.6668,33.7315,145030.0
2018-01-02 11:00:00,52.13,52.2,52.09,52.12,169754.0,33.7315,33.7768,33.7056,33.725,169754.0
2018-01-02 11:30:00,52.12,52.26,52.06,52.26,238030.0,33.725,33.8156,33.6862,33.8156,238030.0
2018-01-02 12:00:00,52.26,52.4,52.26,52.36,150442.0,33.8156,33.9062,33.8156,33.8803,150442.0
2018-01-02 12:30:00,52.35,52.36,52.28,52.32,54708.0,33.8738,33.8803,33.8285,33.8544,54708.0
2018-01-02 13:00:00,52.32,52.38,52.31,52.38,63686.0,33.8544,33.8932,33.8479,33.8932,63686.0
2018-01-02 13:30:00,52.38,52.4,52.32,52.36,99056.0,33.8932,33.9062,33.8544,33.8803,99056.0
2018-01-02 14:00:00,52.36,52.39,52.31,52.37,106360.0,33.8803,33.8997,33.8479,33.8868,106360.0
2018-01-02 14:30:00,52.38,52.4,52.35,52.38,125273.0,33.8932,33.9062,33.8738,33.8932,125273.0
2018-01-02 15:00:00,52.38,52.44,52.36,52.44,128664.0,33.8932,33.9321,33.8803,33.9321,128664.0
2018-01-02 15:30:00,52.44,52.44,52.36,52.42,237151.0,33.9321,33.9321,33.8803,33.9191,237151.0
2018-01-03 09:30:00,51.67,51.82,51.67,51.79,386331.0,33.4338,33.5309,33.4338,33.5115,386331.0
2018-01-03 10:00:00,51.8,51.92,51.76,51.91,403561.0,33.5179,33.5956,33.4921,33.5891,403561.0
2018-01-03 10:30:00,51.91,52.0,51.9,51.97,156507.0,33.5891,33.6473,33.5826,33.6279,156507.0
2018-01-03 11:00:00,51.97,51.97,51.82,51.89,181481.0,33.6279,33.6279,33.5309,33.5762,181481.0
2018-01-03 11:30:00,51.9,51.92,51.81,51.89,218447.0,33.5826,33.5956,33.5244,33.5762,218447.0
2018-01-03 12:00:00,51.88,51.93,51.87,51.87,39418.0,33.5697,33.6021,33.5632,33.5632,39418.0
2018-01-03 12:30:00,51.87,51.94,51.86,51.94,65266.0,33.5632,33.6085,33.5568,33.6085,65266.0
2018-01-03 13:00:00,51.94,51.95,51.91,51.94,70015.0,33.6085,33.615,33.5891,33.6085,70015.0
2018-01-03 13:30:00,51.93,51.97,51.91,51.97,59367.0,33.6021,33.6279,33.5891,33.6279,59367.0
2018-01-03 14:00:00,51.97,52.03,51.95,52.03,69305.0,33.6279,33.6668,33.615,33.6668,69305.0
2018-01-03 14:30:00,52.02,52.09,52.01,52.08,107478.0,33.6603,33.7056,33.6538,33.6991,107478.0
2018-01-03 15:00:00,52.07,52.16,52.07,52.16,123416.0,33.6926,33.7509,33.6926,33.7509,123416.0
2018-01-03 15:30:00,52.15,52.17,52.12,52.13,217968.0,33.7444,33.7573,33.725,33.7315,217968.0
2018-01-04 09:30:00,52.05,52.24,52.03,52.23,395669.0,33.6797,33.8026,33.6668,33.7962,395669.0
2018-01-04 10:00:00,52.24,52.3,52.17,52.24,417972.0,33.8026,33.8415,33.7573,33.8026,417972.0
2018-01-04 10:30:00,52.25,52.26,52.17,52.19,178131.0,33.8091,33.8156,33.7573,33.7703,178131.0
2018-01-04 11:00:00,52.19,52.23,52.17,52.23,220569.0,33.7703,33.7962,33.7573,33.7962,220569.0
2018-01-04 11:30:00,52.23,52.28,52.17,52.22,117633.0,33.7962,33.8285,33.7573,33.7897,117633.0
2018-01-04 12:00:00,52.22,52.28,52.21,52.23,71697.0,33.7897,33.8285,33.7832,33.7962,71697.0
2018-01-04 12:30:00,52.24,52.29,52.22,52.27,62972.0,33.8026,33.835,33.7897,33.8221,62972.0
2018-01-04 13:00:00,52.26,52.28,52.22,52.26,86597.0,33.8156,33.8285,33.7897,33.8156,86597.0
2018-01-04 13:30:00,52.27,52.28,52.23,52.27,508656.0,33.8221,33.8285,33.7962,33.8221,508656.0
2018-01-04 14:00:00,52.27,52.31,52.26,52.28,95252.0,33.8221,33.8479,33.8156,33.8285,95252.0
2018-01-04 14:30:00,52.28,52.29,52.25,52.27,121768.0,33.8285,33.835,33.8091,33.8221,121768.0
2018-01-04 15:00:00,52.27,52.3,52.25,52.3,100562.0,33.8221,33.8415,33.8091,33.8415,100562.0
2018-01-04 15:30:00,52.29,52.3,52.23,52.25,264713.0,33.835,33.8415,33.7962,33.8091,264713.0
2018-01-05 09:30:00,52.02,52.04,51.91,52.01,279845.0,33.6603,33.6732,33.5891,33.6538,279845.0
2018-01-05 10:00:00,52.01,52.01,51.89,51.89,263853.0,33.6538,33.6538,33.5762,33.5762,263853.0
2018-01-05 10:30:00,51.9,52.0,51.89,51.99,152684.0,33.5826,33.6473,33.5762,33.6409,152684.0
2018-01-05 11:00:00,51.98,52.06,51.98,52.0,150241.0,33.6344,33.6862,33.6344,33.6473,150241.0
2018-01-05 11:30:00,52.01,52.18,52.01,52.03,127156.0,33.6538,33.7638,33.6538,33.6668,127156.0
2018-01-05 12:00:00,52.03,52.1,52.03,52.09,73050.0,33.6668,33.7121,33.6668,33.7056,73050.0
2018-01-05 12:30:00,52.09,52.1,52.05,52.06,24890.0,33.7056,33.7121,33.6797,33.6862,24890.0
2018-01-05 13:00:00,52.06,52.08,52.04,52.07,33354.0,33.6862,33.6991,33.6732,33.6926,33354.0
2018-01-05 13:30:00,52.07,52.11,52.05,52.11,55691.0,33.6926,33.7185,33.6797,33.7185,55691.0
2018-01-05 14:00:00,52.11,52.12,52.1,52.11,44940.0,33.7185,33.725,33.7121,33.7185,44940.0
2018-01-05 14:30:00,52.12,52.18,52.11,52.15,53173.0,33.725,33.7638,33.7185,33.7444,53173.0
2018-01-05 15:00:00,52.14,52.18,52.14,52.15,57568.0,33.7379,33.7638,33.7379,33.7444,57568.0
2018-01-05 15:30:00,52.16,52.17,52.08,52.16,270084.0,33.7509,33.7573,33.6991,33.7509,270084.0
2018-01-08 09:30:00,51.62,51.71,51.62,51.68,257340.0,33.4015,33.4597,33.4015,33.4403,257340.0
2018-01-08 10:00:00,51.69,51.71,51.65,51.71,90204.0,33.4468,33.4597,33.4209,33.4597,90204.0
2018-01-08 10:30:00,51.71,51.73,51.66,51.73,60455.0,33.4597,33.4726,33.4273,33.4726,60455.0
2018-01-08 11:00:00,51.73,51.82,51.72,51.76,42606.0,33.4726,33.5309,33.4662,33.4921,42606.0
2018-01-08 11:30:00,51.76,51.85,51.72,51.73,144620.0,33.4921,33.5503,33.4662,33.4726,144620.0
2018-01-08 12:00:00,51.74,51.75,51.71,51.72,28041.0,33.4791,33.4856,33.4597,33.4662,28041.0
2018-01-08 12:30:00,51.73,51.74,51.69,51.73,37340.0,33.4726,33.4791,33.4468,33.4726,37340.0
2018-01-08 13:00:00,51.72,51.75,51.7,51.73,28544.0,33.4662,33.4856,33.4532,33.4726,28544.0
2018-01-08 13:30:00,51.73,51.73,51.7,51.71,16117.0,33.4726,33.4726,33.4532,33.4597,16117.0
2018-01-08 14:00:00,51.72,51.77,51.7,51.73,53524.0,33.4662,33.4985,33.4532,33.4726,53524.0
2018-01-08 14:30:00,51.73,51.76,51.69,51.75,104397.0,33.4726,33.4921,33.4468,33.4856,104397.0
2018-01-08 15:00:00,51.75,51.75,51.72,51.73,36182.0,33.4856,33.4856,33.4662,33.4726,36182.0
2018-01-08 15:30:00,51.73,51.75,51.69,51.73,127635.0,33.4726,33.4856,33.4468,33.4726,127635.0
2018-01-09 09:30:00,51.98,52.14,51.98,52.03,142581.0,33.6344,33.7379,33.6344,33.6668,142581.0
2018-01-09 10:00:00,52.04,52.11,51.99,52.11,43087.0,33.6732,33.7185,33.6409,33.7185,43087.0
2018-01-09 10:30:00,52.12,52.13,52.04,52.05,41054.0,33.725,33.7315,33.6732,33.6797,41054.0
2018-01-09 11:00:00,52.04,52.11,52.02,52.1,224360.0,33.6732,33.7185,33.6603,33.7121,224360.0
2018-01-09 11:30:00,52.11,52.21,52.09,52.16,172131.0,33.7185,33.7832,33.7056,33.7509,172131.0
2018-01-09 12:00:00,52.16,52.22,52.15,52.19,48557.0,33.7509,33.7897,33.7444,33.7703,48557.0
2018-01-09 12:30:00,52.2,52.25,52.18,52.2,55647.0,33.7768,33.8091,33.7638,33.7768,55647.0
2018-01-09 13:00:00,52.21,52.22,52.17,52.19,40416.0,33.7832,33.7897,33.7573,33.7703,40416.0
2018-01-09 13:30:00,52.19,52.23,52.18,52.23,35851.0,33.7703,33.7962,33.7638,33.7962,35851.0
2018-01-09 14:00:00,52.22,52.22,52.18,52.19,54385.0,33.7897,33.7897,33.7638,33.7703,54385.0
2018-01-09 14:30:00,52.19,52.21,52.17,52.18,74265.0,33.7703,33.7832,33.7573,33.7638,74265.0
2018-01-09 15:00:00,52.18,52.19,52.12,52.13,36563.0,33.7638,33.7703,33.725,33.7315,36563.0
2018-01-09 15:30:00,52.13,52.18,52.12,52.16,121002.0,33.7315,33.7638,33.725,33.7509,121002.0
2018-01-10 09:30:00,53.88,53.9,53.7,53.8,328673.0,34.8638,34.8768,34.7474,34.8121,328673.0
2018-01-10 10:00:00,53.8,54.05,53.78,54.03,175661.0,34.8121,34.9738,34.7991,34.9609,175661.0
2018-01-10 10:30:00,54.03,54.13,53.96,53.98,208791.0,34.9609,35.0256,34.9156,34.9285,208791.0
2018-01-10 11:00:00,53.98,54.06,53.94,54.0,218613.0,34.9285,34.9803,34.9027,34.9415,218613.0
2018-01-10 11:30:00,54.0,54.18,53.99,54.12,239252.0,34.9415,35.0579,34.935,35.0191,239252.0
2018-01-10 12:00:00,54.13,54.13,54.05,54.09,120767.0,35.0256,35.0256,34.9738,34.9997,120767.0
2018-01-10 12:30:00,54.08,54.12,54.04,54.12,76789.0,34.9932,35.0191,34.9674,35.0191,76789.0
2018-01-10 13:00:00,54.11,54.17,54.08,54.09,106755.0,35.0127,35.0515,34.9932,34.9997,106755.0
2018-01-10 13:30:00,54.09,54.11,54.02,54.04,109685.0,34.9997,35.0127,34.9544,34.9674,109685.0
2018-01-10 14:00:00,54.03,54.05,53.88,53.89,130428.0,34.9609,34.9738,34.8638,34.8703,130428.0
2018-01-10 14:30:00,53.88,53.94,53.87,53.89,65121.0,34.8638,34.9027,34.8574,34.8703,65121.0
2018-01-10 15:00:00,53.89,53.91,53.8,53.83,108680.0,34.8703,34.8832,34.8121,34.8315,108680.0
2018-01-10 15:30:00,53.83,53.91,53.82,53.9,318641.0,34.8315,34.8832,34.825,34.8768,318641.0
2018-01-11 09:30:00,54.17,54.18,54.09,54.18,139891.0,35.0515,35.0579,34.9997,35.0579,139891.0
2018-01-11 10:00:00,54.19,54.24,54.15,54.2,133092.0,35.0644,35.0968,35.0385,35.0709,133092.0
2018-01-11 10:30:00,54.21,54.33,54.18,54.3,121645.0,35.0774,35.155,35.0579,35.1356,121645.0
2018-01-11 11:00:00,54.31,54.34,54.23,54.27,95756.0,35.1421,35.1615,35.0903,35.1162,95756.0
2018-01-11 11:30:00,54.27,54.28,54.17,54.22,104945.0,35.1162,35.1227,35.0515,35.0838,104945.0
2018-01-11 12:00:00,54.21,54.23,54.16,54.23,36131.0,35.0774,35.0903,35.045,35.0903,36131.0
2018-01-11 12:30:00,54.23,54.26,54.18,54.2,47799.0,35.0903,35.1097,35.0579,35.0709,47799.0
2018-01-11 13:00:00,54.2,54.21,54.14,54.15,29223.0,35.0709,35.0774,35.0321,35.0385,29223.0
2018-01-11 13:30:00,54.15,54.18,54.14,54.17,41640.0,35.0385,35.0579,35.0321,35.0515,41640.0
2018-01-11 14:00:00,54.16,54.2,54.13,54.19,61556.0,35.045,35.0709,35.0256,35.0644,61556.0
2018-01-11 14:30:00,54.19,54.24,54.17,54.22,64816.0,35.0644,35.0968,35.0515,35.0838,64816.0
2018-01-11 15:00:00,54.22,54.33,54.21,54.28,118956.0,35.0838,35.155,35.0774,35.1227,118956.0
2018-01-11 15:30:00,54.28,54.31,54.23,54.29,108670.0,35.1227,35.1421,35.0903,35.1291,108670.0
2018-01-12 09:30:00,54.38,54.51,54.35,54.48,134696.0,35.1874,35.2715,35.1679,35.2521,134696.0
2018-01-12 10:00:00,54.49,54.55,54.41,54.46,258162.0,35.2585,35.2974,35.2068,35.2391,258162.0
2018-01-12 10:30:00,54.46,54.61,54.46,54.58,108196.0,35.2391,35.3362,35.2391,35.3168,108196.0
2018-01-12 11:00:00,54.58,54.58,54.41,54.48,162047.0,35.3168,35.3168,35.2068,35.2521,162047.0
2018-01-12 11:30:00,54.48,54.54,54.43,54.51,90297.0,35.2521,35.2909,35.2197,35.2715,90297.0
2018-01-12 12:00:00,54.5,54.57,54.48,54.51,77267.0,35.265,35.3103,35.2521,35.2715,77267.0
2018-01-12 12:30:00,54.51,54.54,54.5,54.53,55905.0,35.2715,35.2909,35.265,35.2844,55905.0
2018-01-12 13:00:00,54.53,54.58,54.51,54.55,59589.0,35.2844,35.3168,35.2715,35.2974,59589.0
2018-01-12 13:30:00,54.55,54.69,54.55,54.66,104382.0,35.2974,35.3879,35.2974,35.3685,104382.0
2018-01-12 14:00:00,54.65,54.71,54.64,54.7,103944.0,35.3621,35.4009,35.3556,35.3944,103944.0
2018-01-12 14:30:00,54.69,54.76,54.68,54.76,127836.0,35.3879,35.4332,35.3815,35.4332,127836.0
2018-01-12 15:00:00,54.76,54.76,54.7,54.73,124224.0,35.4332,35.4332,35.3944,35.4138,124224.0
2018-01-12 15:30:00,54.73,54.88,54.73,54.81,392628.0,35.4138,35.5109,35.4138,35.4656,392628.0
2018-01-16 09:30:00,54.64,54.97,54.63,54.96,505785.0,35.3556,35.5691,35.3491,35.5627,505785.0
2018-01-16 10:00:00,54.96,55.09,54.9,55.0,384349.0,35.5627,35.6468,35.5238,35.5885,384349.0
2018-01-16 10:30:00,54.99,55.01,54.89,54.94,235536.0,35.5821,35.595,35.5174,35.5497,235536.0
2018-01-16 11:00:00,54.95,55.03,54.9,55.02,273785.0,35.5562,35.608,35.5238,35.6015,273785.0
2018-01-16 11:30:00,55.03,55.2,55.02,55.1,207912.0,35.608,35.718,35.6015,35.6532,207912.0
2018-01-16 12:00:00,55.11,55.14,55.08,55.13,65564.0,35.6597,35.6791,35.6403,35.6727,65564.0
2018-01-16 12:30:00,55.13,55.15,55.02,55.06,89512.0,35.6727,35.6856,35.6015,35.6274,89512.0
2018-01-16 13:00:00,55.06,55.11,55.04,55.1,58593.0,35.6274,35.6597,35.6144,35.6532,58593.0
2018-01-16 13:30:00,55.1,55.12,54.98,54.99,109904.0,35.6532,35.6662,35.5756,35.5821,109904.0
2018-01-16 14:00:00,54.99,54.99,54.83,54.84,310516.0,35.5821,35.5821,35.4785,35.485,310516.0
2018-01-16 14:30:00,54.84,54.88,54.7,54.78,216157.0,35.485,35.5109,35.3944,35.4462,216157.0
2018-01-16 15:00:00,54.79,54.94,54.78,54.93,228670.0,35.4527,35.5497,35.4462,35.5432,228670.0
2018-01-16 15:30:00,54.92,54.93,54.87,54.89,315793.0,35.5368,35.5432,35.5044,35.5174,315793.0
2018-01-17 09:30:00,54.96,55.0,54.83,54.84,292892.0,35.5627,35.5885,35.4785,35.485,292892.0
2018-01-17 10:00:00,54.85,55.03,54.84,54.97,202607.0,35.4915,35.608,35.485,35.5691,202607.0
2018-01-17 10:30:00,54.97,55.11,54.97,55.1,98502.0,35.5691,35.6597,35.5691,35.6532,98502.0
2018-01-17 11:00:00,55.09,55.25,55.07,55.25,124291.0,35.6468,35.7503,35.6338,35.7503,124291.0
2018-01-17 11:30:00,55.25,55.37,55.24,55.37,84367.0,35.7503,35.828,35.7438,35.828,84367.0
2018-01-17 12:00:00,55.37,55.46,55.37,55.45,44982.0,35.828,35.8862,35.828,35.8797,44982.0
2018-01-17 12:30:00,55.45,55.49,55.42,55.47,49100.0,35.8797,35.9056,35.8603,35.8927,49100.0
2018-01-17 13:00:00,55.47,55.52,55.42,55.51,98443.0,35.8927,35.925,35.8603,35.9185,98443.0
2018-01-17 13:30:00,55.51,55.64,55.5,55.61,142140.0,35.9185,36.0027,35.9121,35.9832,142140.0
2018-01-17 14:00:00,55.6,55.66,55.57,55.63,224109.0,35.9768,36.0156,35.9574,35.9962,224109.0
2018-01-17 14:30:00,55.64,55.65,55.58,55.58,121219.0,36.0027,36.0091,35.9638,35.9638,121219.0
2018-01-17 15:00:00,55.59,55.7,55.55,55.6,401982.0,35.9703,36.0415,35.9444,35.9768,401982.0
2018-01-17 15:30:00,55.61,55.62,55.57,55.6,497791.0,35.9832,35.9897,35.9574,35.9768,497791.0
2018-01-18 09:30:00,54.96,55.12,54.91,55.11,353598.0,35.5627,35.6662,35.5303,35.6597,353598.0
2018-01-18 10:00:00,55.1,55.22,55.07,55.11,381416.0,35.6532,35.7309,35.6338,35.6597,381416.0
2018-01-18 10:30:00,55.1,55.3,55.1,55.26,256109.0,35.6532,35.7827,35.6532,35.7568,256109.0
2018-01-18 11:00:00,55.26,55.39,55.22,55.39,402016.0,35.7568,35.8409,35.7309,35.8409,402016.0
2018-01-18 11:30:00,55.38,55.4,55.31,55.39,50463.0,35.8344,35.8474,35.7891,35.8409,50463.0
2018-01-18 12:00:00,55.39,55.51,55.38,55.47,79407.0,35.8409,35.9185,35.8344,35.8927,79407.0
2018-01-18 12:30:00,55.47,55.47,55.38,55.43,53038.0,35.8927,35.8927,35.8344,35.8668,53038.0
2018-01-18 13:00:00,55.43,55.46,55.39,55.43,45197.0,35.8668,35.8862,35.8409,35.8668,45197.0
2018-01-18 13:30:00,55.43,55.51,55.43,55.5,83329.0,35.8668,35.9185,35.8668,35.9121,83329.0
2018-01-18 14:00:00,55.49,55.52,55.48,55.52,54139.0,35.9056,35.925,35.8991,35.925,54139.0
2018-01-18 14:30:00,55.52,55.53,55.47,55.49,71202.0,35.925,35.9315,35.8927,35.9056,71202.0
2018-01-18 15:00:00,55.48,55.55,55.45,55.46,215933.0,35.8991,35.9444,35.8797,35.8862,215933.0
2018-01-18 15:30:00,55.47,55.47,55.28,55.38,460801.0,35.8927,35.8927,35.7697,35.8344,460801.0
2018-01-19 09:30:00,55.1,55.24,55.1,55.23,307264.0,35.6532,35.7438,35.6532,35.7374,307264.0
2018-01-19 10:00:00,55.23,55.32,55.18,55.29,327846.0,35.7374,35.7956,35.705,35.7762,327846.0
2018-01-19 10:30:00,55.29,55.3,55.18,55.19,237464.0,35.7762,35.7827,35.705,35.7115,237464.0
2018-01-19 11:00:00,55.2,55.23,55.18,55.21,355814.0,35.718,35.7374,35.705,35.7244,355814.0
2018-01-19 11:30:00,55.21,55.23,55.16,55.21,337381.0,35.7244,35.7374,35.6921,35.7244,337381.0
2018-01-19 12:00:00,55.21,55.21,55.19,55.21,178485.0,35.7244,35.7244,35.7115,35.7244,178485.0
2018-01-19 12:30:00,55.2,55.23,55.17,55.21,134055.0,35.718,35.7374,35.6985,35.7244,134055.0
2018-01-19 13:00:00,55.21,55.21,55.18,55.2,138728.0,35.7244,35.7244,35.705,35.718,138728.0
2018-01-19 13:30:00,55.19,55.21,55.13,55.21,242958.0,35.7115,35.7244,35.6727,35.7244,242958.0
2018-01-19 14:00:00,55.2,55.32,55.2,55.31,70924.0,35.718,35.7956,35.718,35.7891,70924.0
2018-01-19 14:30:00,55.32,55.35,55.31,55.32,58899.0,35.7956,35.815,35.7891,35.7956,58899.0
2018-01-19 15:00:00,55.31,55.32,55.28,55.3,63422.0,35.7891,35.7956,35.7697,35.7827,63422.0
2018-01-19 15:30:00,55.3,55.35,55.3,55.35,262563.0,35.7827,35.815,35.7827,35.815,262563.0
2018-01-22 09:30:00,55.35,55.38,55.23,55.3,235689.0,35.815,35.8344,35.7374,35.7827,235689.0
2018-01-22 10:00:00,55.3,55.41,55.25,55.39,109161.0,35.7827,35.8538,35.7503,35.8409,109161.0
2018-01-22 10:30:00,55.39,55.43,55.3,55.32,90887.0,35.8409,35.8668,35.7827,35.7956,90887.0
2018-01-22 11:00:00,55.31,55.36,55.26,55.3,238696.0,35.7891,35.8215,35.7568,35.7827,238696.0
2018-01-22 11:30:00,55.3,55.4,55.28,55.4,143627.0,35.7827,35.8474,35.7697,35.8474,143627.0
2018-01-22 12:00:00,55.4,55.41,55.35,55.4,56898.0,35.8474,35.8538,35.815,35.8474,56898.0
2018-01-22 12:30:00,55.4,55.44,55.37,55.38,63788.0,35.8474,35.8732,35.828,35.8344,63788.0
2018-01-22 13:00:00,55.37,55.42,55.36,55.4,36536.0,35.828,35.8603,35.8215,35.8474,36536.0
2018-01-22 13:30:00,55.4,55.42,55.38,55.41,37201.0,35.8474,35.8603,35.8344,35.8538,37201.0
2018-01-22 14:00:00,55.41,55.42,55.38,55.41,51047.0,35.8538,35.8603,35.8344,35.8538,51047.0
2018-01-22 14:30:00,55.41,55.44,55.39,55.42,67052.0,35.8538,35.8732,35.8409,35.8603,67052.0
2018-01-22 15:00:00,55.43,55.45,55.42,55.43,146070.0,35.8668,35.8797,35.8603,35.8668,146070.0
2018-01-22 15:30:00,55.42,55.5,55.41,55.47,305816.0,35.8603,35.9121,35.8538,35.8927,305816.0
2018-01-23 09:30:00,55.37,55.41,55.3,55.32,195808.0,35.828,35.8538,35.7827,35.7956,195808.0
2018-01-23 10:00:00,55.32,55.46,55.26,55.41,116007.0,35.7956,35.8862,35.7568,35.8538,116007.0
2018-01-23 10:30:00,55.4,55.53,55.37,55.53,98944.0,35.8474,35.9315,35.828,35.9315,98944.0
2018-01-23 11:00:00,55.53,55.56,55.34,55.35,114921.0,35.9315,35.9509,35.8085,35.815,114921.0
2018-01-23 11:30:00,55.35,55.49,55.35,55.42,98346.0,35.815,35.9056,35.815,35.8603,98346.0
2018-01-23 12:00:00,55.41,55.44,55.37,55.4,26886.0,35.8538,35.8732,35.828,35.8474,26886.0
2018-01-23 12:30:00,55.39,55.43,55.35,55.42,33023.0,35.8409,35.8668,35.815,35.8603,33023.0
2018-01-23 13:00:00,55.41,55.48,55.41,55.48,54272.0,35.8538,35.8991,35.8538,35.8991,54272.0
2018-01-23 13:30:00,55.48,55.54,55.46,55.53,40800.0,35.8991,35.938,35.8862,35.9315,40800.0
2018-01-23 14:00:00,55.52,55.53,55.46,55.49,76920.0,35.925,35.9315,35.8862,35.9056,76920.0
2018-01-23 14:30:00,55.49,55.51,55.46,55.5,85039.0,35.9056,35.9185,35.8862,35.9121,85039.0
2018-01-23 15:00:00,55.5,55.51,55.44,55.49,78915.0,35.9121,35.9185,35.8732,35.9056,78915.0
2018-01-23 15:30:00,55.49,55.5,55.43,55.47,159524.0,35.9056,35.9121,35.8668,35.8927,159524.0
2018-01-24 09:30:00,55.86,55.89,55.62,55.71,124631.0,36.145,36.1644,35.9897,36.048,124631.0
2018-01-24 10:00:00,55.73,55.75,55.65,55.66,153784.0,36.0609,36.0738,36.0091,36.0156,153784.0
2018-01-24 10:30:00,55.66,55.78,55.63,55.63,170962.0,36.0156,36.0933,35.9962,35.9962,170962.0
2018-01-24 11:00:00,55.64,55.67,55.54,55.6,131251.0,36.0027,36.0221,35.938,35.9768,131251.0
2018-01-24 11:30:00,55.61,55.61,55.42,55.53,253316.0,35.9832,35.9832,35.8603,35.9315,253316.0
2018-01-24 12:00:00,55.54,55.63,55.51,55.54,46438.0,35.938,35.9962,35.9185,35.938,46438.0
2018-01-24 12:30:00,55.54,55.55,55.45,55.54,60640.0,35.938,35.9444,35.8797,35.938,60640.0
2018-01-24 13:00:00,55.54,55.55,55.4,55.49,83692.0,35.938,35.9444,35.8474,35.9056,83692.0
2018-01-24 13:30:00,55.5,55.66,55.5,55.64,75827.0,35.9121,36.0156,35.9121,36.0027,75827.0
2018-01-24 14:00:00,55.63,55.7,55.58,55.69,70043.0,35.9962,36.0415,35.9638,36.035,70043.0
2018-01-24 14:30:00,55.69,55.69,55.6,55.63,100286.0,36.035,36.035,35.9768,35.9962,100286.0
2018-01-24 15:00:00,55.64,55.67,55.59,55.6,101955.0,36.0027,36.0221,35.9703,35.9768,101955.0
2018-01-24 15:30:00,55.6,55.7,55.59,55.61,204465.0,35.9768,36.0415,35.9703,35.9832,204465.0
2018-01-25 09:30:00,55.6,55.6,55.35,55.39,203059.0,35.9768,35.9768,35.815,35.8409,203059.0
2018-01-25 10:00:00,55.41,55.54,55.35,55.37,138071.0,35.8538,35.938,35.815,35.828,138071.0
2018-01-25 10:30:00,55.36,55.5,55.34,55.48,80696.0,35.8215,35.9121,35.8085,35.8991,80696.0
2018-01-25 11:00:00,55.48,55.51,55.33,55.37,142320.0,35.8991,35.9185,35.8021,35.828,142320.0
2018-01-25 11:30:00,55.37,55.51,55.37,55.4,46751.0,35.828,35.9185,35.828,35.8474,46751.0
2018-01-25 12:00:00,55.4,55.46,55.39,55.43,41532.0,35.8474,35.8862,35.8409,35.8668,41532.0
2018-01-25 12:30:00,55.44,55.45,55.39,55.43,49640.0,35.8732,35.8797,35.8409,35.8668,49640.0
2018-01-25 13:00:00,55.42,55.48,55.4,55.43,49339.0,35.8603,35.8991,35.8474,35.8668,49339.0
2018-01-25 13:30:00,55.43,55.44,55.38,55.38,63616.0,35.8668,35.8732,35.8344,35.8344,63616.0
2018-01-25 14:00:00,55.38,55.4,55.2,55.27,136562.0,35.8344,35.8474,35.718,35.7632,136562.0
2018-01-25 14:30:00,55.28,55.3,55.07,55.15,109213.0,35.7697,35.7827,35.6338,35.6856,109213.0
2018-01-25 15:00:00,55.16,55.18,55.08,55.16,106580.0,35.6921,35.705,35.6403,35.6921,106580.0
2018-01-25 15:30:00,55.16,55.16,55.07,55.12,197748.0,35.6921,35.6921,35.6338,35.6662,197748.0
2018-01-26 09:30:00,55.22,55.31,55.2,55.27,156638.0,35.7309,35.7891,35.718,35.7632,156638.0
2018-01-26 10:00:00,55.27,55.27,55.01,55.02,191620.0,35.7632,35.7632,35.595,35.6015,191620.0
2018-01-26 10:30:00,55.02,55.18,55.0,55.12,73949.0,35.6015,35.705,35.5885,35.6662,73949.0
2018-01-26 11:00:00,55.11,55.17,55.06,55.07,138157.0,35.6597,35.6985,35.6274,35.6338,138157.0
2018-01-26 11:30:00,55.07,55.2,55.02,55.2,309838.0,35.6338,35.718,35.6015,35.718,309838.0
2018-01-26 12:00:00,55.2,55.3,55.2,55.28,64616.0,35.718,35.7827,35.718,35.7697,64616.0
2018-01-26 12:30:00,55.29,55.35,55.28,55.33,44469.0,35.7762,35.815,35.7697,35.8021,44469.0
2018-01-26 13:00:00,55.34,55.38,55.3,55.34,38071.0,35.8085,35.8344,35.7827,35.8085,38071.0
2018-01-26 13:30:00,55.34,55.36,55.31,55.34,34029.0,35.8085,35.8215,35.7891,35.8085,34029.0
2018-01-26 14:00:00,55.34,55.38,55.31,55.33,35202.0,35.8085,35.8344,35.7891,35.8021,35202.0
2018-01-26 14:30:00,55.33,55.35,55.3,55.33,60419.0,35.8021,35.815,35.7827,35.8021,60419.0
2018-01-26 15:00:00,55.33,55.38,55.32,55.37,39458.0,35.8021,35.8344,35.7956,35.828,39458.0
2018-01-26 15:30:00,55.37,55.45,55.36,55.44,159860.0,35.828,35.8797,35.8215,35.8732,159860.0
2018-01-29 09:30:00,54.64,54.81,54.61,54.76,314932.0,35.3556,35.4656,35.3362,35.4332,314932.0
2018-01-29 10:00:00,54.77,54.77,54.67,54.75,145590.0,35.4397,35.4397,35.375,35.4268,145590.0
2018-01-29 10:30:00,54.76,54.78,54.69,54.71,112539.0,35.4332,35.4462,35.3879,35.4009,112539.0
2018-01-29 11:00:00,54.72,54.73,54.61,54.66,211585.0,35.4074,35.4138,35.3362,35.3685,211585.0
2018-01-29 11:30:00,54.66,54.8,54.66,54.76,165768.0,35.3685,35.4591,35.3685,35.4332,165768.0
2018-01-29 12:00:00,54.76,54.84,54.73,54.8,68411.0,35.4332,35.485,35.4138,35.4591,68411.0
2018-01-29 12:30:00,54.8,54.86,54.78,54.84,48563.0,35.4591,35.498,35.4462,35.485,48563.0
2018-01-29 13:00:00,54.82,54.87,54.79,54.87,39694.0,35.4721,35.5044,35.4527,35.5044,39694.0
2018-01-29 13:30:00,54.88,54.88,54.83,54.84,56892.0,35.5109,35.5109,35.4785,35.485,56892.0
2018-01-29 14:00:00,54.85,54.91,54.84,54.9,46667.0,35.4915,35.5303,35.485,35.5238,46667.0
2018-01-29 14:30:00,54.9,54.91,54.85,54.91,57797.0,35.5238,35.5303,35.4915,35.5303,57797.0
2018-01-29 15:00:00,54.91,54.95,54.87,54.88,51551.0,35.5303,35.5562,35.5044,35.5109,51551.0
2018-01-29 15:30:00,54.87,54.89,54.72,54.74,163536.0,35.5044,35.5174,35.4074,35.4203,163536.0
2018-01-30 09:30:00,54.5,54.56,54.37,54.39,299644.0,35.265,35.3038,35.1809,35.1938,299644.0
2018-01-30 10:00:00,54.39,54.41,54.19,54.25,118259.0,35.1938,35.2068,35.0644,35.1032,118259.0
2018-01-30 10:30:00,54.25,54.26,54.15,54.24,115074.0,35.1032,35.1097,35.0385,35.0968,115074.0
2018-01-30 11:00:00,54.24,54.35,54.23,54.23,137814.0,35.0968,35.1679,35.0903,35.0903,137814.0
2018-01-30 11:30:00,54.23,54.28,54.19,54.19,99831.0,35.0903,35.1227,35.0644,35.0644,99831.0
2018-01-30 12:00:00,54.2,54.29,54.2,54.27,39371.0,35.0709,35.1291,35.0709,35.1162,39371.0
2018-01-30 12:30:00,54.27,54.31,54.24,54.28,48745.0,35.1162,35.1421,35.0968,35.1227,48745.0
2018-01-30 13:00:00,54.28,54.31,54.23,54.29,92603.0,35.1227,35.1421,35.0903,35.1291,92603.0
2018-01-30 13:30:00,54.29,54.32,54.28,54.28,87273.0,35.1291,35.1485,35.1227,35.1227,87273.0
2018-01-30 14:00:00,54.29,54.35,54.28,54.33,65446.0,35.1291,35.1679,35.1227,35.155,65446.0
2018-01-30 14:30:00,54.33,54.33,54.22,54.23,77631.0,35.155,35.155,35.0838,35.0903,77631.0
2018-01-30 15:00:00,54.23,54.32,54.21,54.29,116088.0,35.0903,35.1485,35.0774,35.1291,116088.0
2018-01-30 15:30:00,54.3,54.32,54.19,54.19,195652.0,35.1356,35.1485,35.0644,35.0644,195652.0
2018-01-31 09:30:00,54.14,54.28,54.11,54.26,232342.0,35.0321,35.1227,35.0127,35.1097,232342.0
2018-01-31 10:00:00,54.27,54.27,54.13,54.23,104139.0,35.1162,35.1162,35.0256,35.0903,104139.0
2018-01-31 10:30:00,54.24,54.24,54.08,54.12,105805.0,35.0968,35.0968,34.9932,35.0191,105805.0
2018-01-31 11:00:00,54.12,54.13,53.86,53.89,174022.0,35.0191,35.0256,34.8509,34.8703,174022.0
2018-01-31 11:30:00,53.9,53.97,53.85,53.92,77860.0,34.8768,34.9221,34.8444,34.8897,77860.0
2018-01-31 12:00:00,53.93,54.04,53.92,54.02,40556.0,34.8962,34.9674,34.8897,34.9544,40556.0
2018-01-31 12:30:00,54.03,54.05,54.0,54.04,27512.0,34.9609,34.9738,34.9415,34.9674,27512.0
2018-01-31 13:00:00,54.04,54.08,54.02,54.07,38401.0,34.9674,34.9932,34.9544,34.9868,38401.0
2018-01-31 13:30:00,54.07,54.09,54.05,54.09,26685.0,34.9868,34.9997,34.9738,34.9997,26685.0
2018-01-31 14:00:00,54.08,54.16,53.97,54.0,99697.0,34.9932,35.045,34.9221,34.9415,99697.0
2018-01-31 14:30:00,54.01,54.01,53.89,53.92,61931.0,34.9479,34.9479,34.8703,34.8897,61931.0
2018-01-31 15:00:00,53.92,53.95,53.87,53.94,68053.0,34.8897,34.9091,34.8574,34.9027,68053.0
2018-01-31 15:30:00,53.94,54.04,53.91,53.91,238852.0,34.9027,34.9674,34.8832,34.8832,238852.0
2018-02-01 09:30:00,54.0,54.05,53.9,54.02,217548.0,34.9415,34.9738,34.8768,34.9544,217548.0
2018-02-01 10:00:00,54.02,54.18,54.0,54.11,104995.0,34.9544,35.0579,34.9415,35.0127,104995.0
2018-02-01 10:30:00,54.1,54.11,53.93,53.96,68059.0,35.0062,35.0127,34.8962,34.9156,68059.0
2018-02-01 11:00:00,53.97,54.0,53.92,53.92,67864.0,34.9221,34.9415,34.8897,34.8897,67864.0
2018-02-01 11:30:00,53.94,54.13,53.93,54.13,53794.0,34.9027,35.0256,34.8962,35.0256,53794.0
2018-02-01 12:00:00,54.14,54.18,54.11,54.14,31378.0,35.0321,35.0579,35.0127,35.0321,31378.0
2018-02-01 12:30:00,54.14,54.17,54.11,54.13,40358.0,35.0321,35.0515,35.0127,35.0256,40358.0
2018-02-01 13:00:00,54.13,54.23,54.13,54.21,25395.0,35.0256,35.0903,35.0256,35.0774,25395.0
2018-02-01 13:30:00,54.21,54.21,54.12,54.14,67342.0,35.0774,35.0774,35.0191,35.0321,67342.0
2018-02-01 14:00:00,54.14,54.17,54.03,54.11,70092.0,35.0321,35.0515,34.9609,35.0127,70092.0
2018-02-01 14:30:00,54.11,54.17,54.07,54.16,80131.0,35.0127,35.0515,34.9868,35.045,80131.0
2018-02-01 15:00:00,54.16,54.18,54.09,54.11,88433.0,35.045,35.0579,34.9997,35.0127,88433.0
2018-02-01 15:30:00,54.11,54.15,54.0,54.13,225633.0,35.0127,35.0385,34.9415,35.0256,225633.0
2018-02-02 09:30:00,53.73,53.78,53.59,53.6,146820.0,34.7668,34.7991,34.6762,34.6826,146820.0
2018-02-02 10:00:00,53.6,53.6,53.44,53.57,149683.0,34.6826,34.6826,34.5791,34.6632,149683.0
2018-02-02 10:30:00,53.57,53.69,53.5,53.64,57300.0,34.6632,34.7409,34.6179,34.7085,57300.0
2018-02-02 11:00:00,53.64,53.67,53.45,53.46,89681.0,34.7085,34.7279,34.5856,34.5921,89681.0
2018-02-02 11:30:00,53.47,53.57,53.47,53.48,46886.0,34.5985,34.6632,34.5985,34.605,46886.0
2018-02-02 12:00:00,53.47,53.56,53.46,53.55,44589.0,34.5985,34.6568,34.5921,34.6503,44589.0
2018-02-02 12:30:00,53.52,53.56,53.47,53.47,41245.0,34.6309,34.6568,34.5985,34.5985,41245.0
2018-02-02 13:00:00,53.47,53.51,53.41,53.48,34697.0,34.5985,34.6244,34.5597,34.605,34697.0
2018-02-02 13:30:00,53.48,53.51,53.37,53.39,46093.0,34.605,34.6244,34.5338,34.5468,46093.0
2018-02-02 14:00:00,53.39,53.41,53.21,53.23,80932.0,34.5468,34.5597,34.4303,34.4432,80932.0
2018-02-02 14:30:00,53.23,53.35,53.23,53.27,116630.0,34.4432,34.5209,34.4432,34.4691,116630.0
2018-02-02 15:00:00,53.27,53.4,53.22,53.34,182132.0,34.4691,34.5532,34.4368,34.5144,182132.0
2018-02-02 15:30:00,53.33,53.36,53.2,53.28,332372.0,34.5079,34.5274,34.4238,34.4756,332372.0
2018-02-05 09:30:00,53.02,53.18,52.97,53.06,314320.0,34.3074,34.4109,34.275,34.3332,314320.0
2018-02-05 10:00:00,53.06,53.3,52.98,53.24,127885.0,34.3332,34.4885,34.2815,34.4497,127885.0
2018-02-05 10:30:00,53.24,53.25,53.09,53.13,88010.0,34.4497,34.4562,34.3526,34.3785,88010.0
2018-02-05 11:00:00,53.14,53.17,53.02,53.06,89984.0,34.385,34.4044,34.3074,34.3332,89984.0
2018-02-05 11:30:00,53.05,53.06,52.92,52.97,50507.0,34.3268,34.3332,34.2426,34.275,50507.0
2018-02-05 12:00:00,52.97,52.99,52.74,52.9,89905.0,34.275,34.2879,34.1262,34.2297,89905.0
2018-02-05 12:30:00,52.89,53.04,52.89,53.0,79530.0,34.2232,34.3203,34.2232,34.2944,79530.0
2018-02-05 13:00:00,53.0,53.01,52.69,52.73,196240.0,34.2944,34.3009,34.0938,34.1197,196240.0
2018-02-05 13:30:00,52.72,52.84,52.66,52.81,106627.0,34.1132,34.1909,34.0744,34.1715,106627.0
2018-02-05 14:00:00,52.82,52.82,52.56,52.59,141230.0,34.1779,34.1779,34.0097,34.0291,141230.0
2018-02-05 14:30:00,52.59,52.59,52.25,52.28,157501.0,34.0291,34.0291,33.8091,33.8285,157501.0
2018-02-05 15:00:00,52.27,52.35,51.54,52.3,450488.0,33.8221,33.8738,33.3497,33.8415,450488.0
2018-02-05 15:30:00,52.3,52.33,51.58,51.59,1055214.0,33.8415,33.8609,33.3756,33.3821,1055214.0
2018-02-06 09:30:00,51.09,51.9,50.97,51.72,511448.0,33.0585,33.5826,32.9809,33.4662,511448.0
2018-02-06 10:00:00,51.74,51.99,51.27,51.39,363201.0,33.4791,33.6409,33.175,33.2526,363201.0
2018-02-06 10:30:00,51.37,51.68,51.17,51.56,323721.0,33.2397,33.4403,33.1103,33.3626,323721.0
2018-02-06 11:00:00,51.56,51.56,51.18,51.28,411456.0,33.3626,33.3626,33.1168,33.1815,411456.0
2018-02-06 11:30:00,51.26,51.54,51.14,51.43,180814.0,33.1685,33.3497,33.0909,33.2785,180814.0
2018-02-06 12:00:00,51.45,51.78,51.44,51.75,119931.0,33.2915,33.505,33.285,33.4856,119931.0
2018-02-06 12:30:00,51.75,51.84,51.57,51.65,185216.0,33.4856,33.5438,33.3691,33.4209,185216.0
2018-02-06 13:00:00,51.65,51.81,51.54,51.79,132758.0,33.4209,33.5244,33.3497,33.5115,132758.0
2018-02-06 13:30:00,51.79,51.79,51.54,51.57,134196.0,33.5115,33.5115,33.3497,33.3691,134196.0
2018-02-06 14:00:00,51.56,51.6,51.48,51.55,177996.0,33.3626,33.3885,33.3109,33.3562,177996.0
2018-02-06 14:30:00,51.56,52.08,51.51,52.05,305211.0,33.3626,33.6991,33.3303,33.6797,305211.0
2018-02-06 15:00:00,52.05,52.39,52.05,52.25,214813.0,33.6797,33.8997,33.6797,33.8091,214813.0
2018-02-06 15:30:00,52.26,52.52,52.11,52.36,508261.0,33.8156,33.9838,33.7185,33.8803,508261.0
2018-02-07 09:30:00,51.46,51.76,51.46,51.75,427420.0,33.2979,33.4921,33.2979,33.4856,427420.0
2018-02-07 10:00:00,51.74,52.0,51.7,51.96,180479.0,33.4791,33.6473,33.4532,33.6215,180479.0
2018-02-07 10:30:00,51.96,52.04,51.93,52.02,154299.0,33.6215,33.6732,33.6021,33.6603,154299.0
2018-02-07 11:00:00,52.03,52.2,51.91,51.94,192883.0,33.6668,33.7768,33.5891,33.6085,192883.0
2018-02-07 11:30:00,51.94,51.96,51.85,51.94,142377.0,33.6085,33.6215,33.5503,33.6085,142377.0
2018-02-07 12:00:00,51.92,51.99,51.86,51.92,74566.0,33.5956,33.6409,33.5568,33.5956,74566.0
2018-02-07 12:30:00,51.92,51.93,51.78,51.81,54215.0,33.5956,33.6021,33.505,33.5244,54215.0
2018-02-07 13:00:00,51.82,51.86,51.59,51.71,97709.0,33.5309,33.5568,33.3821,33.4597,97709.0
2018-02-07 13:30:00,51.7,51.87,51.67,51.79,87376.0,33.4532,33.5632,33.4338,33.5115,87376.0
2018-02-07 14:00:00,51.78,51.88,51.64,51.88,125391.0,33.505,33.5697,33.4144,33.5697,125391.0
2018-02-07 14:30:00,51.88,51.93,51.63,51.78,115218.0,33.5697,33.6021,33.4079,33.505,115218.0
2018-02-07 15:00:00,51.77,51.97,51.76,51.93,64934.0,33.4985,33.6279,33.4921,33.6021,64934.0
2018-02-07 15:30:00,51.93,52.02,51.72,51.75,299573.0,33.6021,33.6603,33.4662,33.4856,299573.0
2018-02-08 09:30:00,52.33,52.34,52.11,52.12,224551.0,33.8609,33.8673,33.7185,33.725,224551.0
2018-02-08 10:00:00,52.11,52.18,52.02,52.08,138629.0,33.7185,33.7638,33.6603,33.6991,138629.0
2018-02-08 10:30:00,52.08,52.1,51.83,51.95,244194.0,33.6991,33.7121,33.5373,33.615,244194.0
2018-02-08 11:00:00,51.93,52.01,51.49,51.5,268885.0,33.6021,33.6538,33.3173,33.3238,268885.0
2018-02-08 11:30:00,51.5,51.74,51.48,51.6,106039.0,33.3238,33.4791,33.3109,33.3885,106039.0
2018-02-08 12:00:00,51.58,51.61,51.3,51.34,112507.0,33.3756,33.395,33.1944,33.2203,112507.0
2018-02-08 12:30:00,51.36,51.51,51.01,51.11,128246.0,33.2332,33.3303,33.0068,33.0715,128246.0
2018-02-08 13:00:00,51.1,51.31,51.01,51.15,130722.0,33.065,33.2009,33.0068,33.0973,130722.0
2018-02-08 13:30:00,51.15,51.52,51.14,51.49,131853.0,33.0973,33.3368,33.0909,33.3173,131853.0
2018-02-08 14:00:00,51.47,51.56,51.32,51.36,117124.0,33.3044,33.3626,33.2073,33.2332,117124.0
2018-02-08 14:30:00,51.36,51.36,51.2,51.24,118542.0,33.2332,33.2332,33.1297,33.1556,118542.0
2018-02-08 15:00:00,51.25,51.36,51.14,51.27,141338.0,33.162,33.2332,33.0909,33.175,141338.0
2018-02-08 15:30:00,51.26,51.28,50.85,50.85,617953.0,33.1685,33.1815,32.9032,32.9032,617953.0
2018-02-09 09:30:00,51.16,51.44,51.13,51.34,236567.0,33.1038,33.285,33.0844,33.2203,236567.0
2018-02-09 10:00:00,51.35,51.35,51.05,51.07,121125.0,33.2268,33.2268,33.0326,33.0456,121125.0
2018-02-09 10:30:00,51.05,51.15,50.78,51.0,157073.0,33.0326,33.0973,32.8579,33.0003,157073.0
2018-02-09 11:00:00,51.01,51.17,50.87,50.97,164608.0,33.0068,33.1103,32.9162,32.9809,164608.0
2018-02-09 11:30:00,50.96,51.12,50.81,50.82,82892.0,32.9744,33.0779,32.8773,32.8838,82892.0
2018-02-09 12:00:00,50.83,50.85,50.47,50.48,172691.0,32.8903,32.9032,32.6573,32.6638,172691.0
2018-02-09 12:30:00,50.48,50.67,50.36,50.67,116127.0,32.6638,32.7868,32.5862,32.7868,116127.0
2018-02-09 13:00:00,50.67,50.67,50.3,50.37,313636.0,32.7868,32.7868,32.5473,32.5926,313636.0
2018-02-09 13:30:00,50.36,50.79,50.15,50.69,413063.0,32.5862,32.8644,32.4503,32.7997,413063.0
2018-02-09 14:00:00,50.68,51.22,50.67,50.96,183992.0,32.7932,33.1426,32.7868,32.9744,183992.0
2018-02-09 14:30:00,50.96,51.14,50.81,50.95,168700.0,32.9744,33.0909,32.8773,32.9679,168700.0
2018-02-09 15:00:00,50.95,51.13,50.7,51.08,221839.0,32.9679,33.0844,32.8062,33.052,221839.0
2018-02-09 15:30:00,51.09,51.7,51.06,51.4,430069.0,33.0585,33.4532,33.0391,33.2591,430069.0
2018-02-12 09:30:00,50.98,51.16,50.94,50.97,273736.0,32.9873,33.1038,32.9615,32.9809,273736.0
2018-02-12 10:00:00,50.99,51.09,50.79,50.9,155502.0,32.9938,33.0585,32.8644,32.9356,155502.0
2018-02-12 10:30:00,50.9,51.03,50.85,51.03,312257.0,32.9356,33.0197,32.9032,33.0197,312257.0
2018-02-12 11:00:00,51.03,51.24,51.01,51.16,128002.0,33.0197,33.1556,33.0068,33.1038,128002.0
2018-02-12 11:30:00,51.17,51.31,51.05,51.3,84167.0,33.1103,33.2009,33.0326,33.1944,84167.0
2018-02-12 12:00:00,51.32,51.44,51.28,51.39,50600.0,33.2073,33.285,33.1815,33.2526,50600.0
2018-02-12 12:30:00,51.39,51.42,51.3,51.37,72350.0,33.2526,33.272,33.1944,33.2397,72350.0
2018-02-12 13:00:00,51.38,51.47,51.32,51.47,122934.0,33.2462,33.3044,33.2073,33.3044,122934.0
2018-02-12 13:30:00,51.47,51.66,51.44,51.57,111990.0,33.3044,33.4273,33.285,33.3691,111990.0
2018-02-12 14:00:00,51.57,51.61,51.47,51.56,82987.0,33.3691,33.395,33.3044,33.3626,82987.0
2018-02-12 14:30:00,51.56,51.62,51.44,51.45,92473.0,33.3626,33.4015,33.285,33.2915,92473.0
2018-02-12 15:00:00,51.46,51.59,51.4,51.52,73531.0,33.2979,33.3821,33.2591,33.3368,73531.0
2018-02-12 15:30:00,51.52,51.56,51.3,51.38,283266.0,33.3368,33.3626,33.1944,33.2462,283266.0
2018-02-13 09:30:00,51.63,51.68,51.51,51.66,326790.0,33.4079,33.4403,33.3303,33.4273,326790.0
2018-02-13 10:00:00,51.66,51.8,51.64,51.7,75747.0,33.4273,33.5179,33.4144,33.4532,75747.0
2018-02-13 10:30:00,51.68,51.73,51.58,51.65,96744.0,33.4403,33.4726,33.3756,33.4209,96744.0
2018-02-13 11:00:00,51.64,51.67,51.53,51.6,107644.0,33.4144,33.4338,33.3432,33.3885,107644.0
2018-02-13 11:30:00,51.6,51.64,51.47,51.63,103645.0,33.3885,33.4144,33.3044,33.4079,103645.0
2018-02-13 12:00:00,51.63,51.64,51.55,51.58,43390.0,33.4079,33.4144,33.3562,33.3756,43390.0
2018-02-13 12:30:00,51.57,51.59,51.51,51.51,47732.0,33.3691,33.3821,33.3303,33.3303,47732.0
2018-02-13 13:00:00,51.51,51.69,51.51,51.64,47429.0,33.3303,33.4468,33.3303,33.4144,47429.0
2018-02-13 13:30:00,51.64,51.71,51.62,51.65,32820.0,33.4144,33.4597,33.4015,33.4209,32820.0
2018-02-13 14:00:00,51.64,51.71,51.64,51.66,37180.0,33.4144,33.4597,33.4144,33.4273,37180.0
2018-02-13 14:30:00,51.66,51.68,51.58,51.68,37950.0,33.4273,33.4403,33.3756,33.4403,37950.0
2018-02-13 15:00:00,51.67,51.72,51.63,51.71,85384.0,33.4338,33.4662,33.4079,33.4597,85384.0
2018-02-13 15:30:00,51.7,51.75,51.64,51.68,213589.0,33.4532,33.4856,33.4144,33.4403,213589.0
2018-02-14 09:30:00,52.33,52.56,52.29,52.52,257395.0,33.8609,34.0097,33.835,33.9838,257395.0
2018-02-14 10:00:00,52.53,52.75,52.47,52.7,195548.0,33.9903,34.1326,33.9515,34.1003,195548.0
2018-02-14 10:30:00,52.7,52.83,52.58,52.77,114485.0,34.1003,34.1844,34.0226,34.1456,114485.0
2018-02-14 11:00:00,52.77,52.91,52.7,52.85,110359.0,34.1456,34.2362,34.1003,34.1974,110359.0
2018-02-14 11:30:00,52.86,52.91,52.73,52.73,114687.0,34.2038,34.2362,34.1197,34.1197,114687.0
2018-02-14 12:00:00,52.73,52.86,52.7,52.84,47655.0,34.1197,34.2038,34.1003,34.1909,47655.0
2018-02-14 12:30:00,52.83,52.97,52.83,52.96,40781.0,34.1844,34.275,34.1844,34.2685,40781.0
2018-02-14 13:00:00,52.95,53.09,52.95,53.01,74854.0,34.2621,34.3526,34.2621,34.3009,74854.0
2018-02-14 13:30:00,53.02,53.08,52.99,53.05,75009.0,34.3074,34.3462,34.2879,34.3268,75009.0
2018-02-14 14:00:00,53.05,53.09,53.02,53.03,122926.0,34.3268,34.3526,34.3074,34.3138,122926.0
2018-02-14 14:30:00,53.02,53.12,53.0,53.09,108716.0,34.3074,34.3721,34.2944,34.3526,108716.0
2018-02-14 15:00:00,53.09,53.31,53.08,53.2,112351.0,34.3526,34.495,34.3462,34.4238,112351.0
2018-02-14 15:30:00,53.2,53.22,53.12,53.21,261973.0,34.4238,34.4368,34.3721,34.4303,261973.0
2018-02-15 09:30:00,53.86,53.88,53.69,53.75,306992.0,34.8509,34.8638,34.7409,34.7797,306992.0
2018-02-15 10:00:00,53.79,53.79,53.5,53.63,196631.0,34.8056,34.8056,34.6179,34.7021,196631.0
2018-02-15 10:30:00,53.63,53.66,53.3,53.32,174858.0,34.7021,34.7215,34.4885,34.5015,174858.0
2018-02-15 11:00:00,53.3,53.52,53.24,53.51,111925.0,34.4885,34.6309,34.4497,34.6244,111925.0
2018-02-15 11:30:00,53.52,53.56,53.4,53.48,90328.0,34.6309,34.6568,34.5532,34.605,90328.0
2018-02-15 12:00:00,53.49,53.53,53.37,53.4,61902.0,34.6115,34.6374,34.5338,34.5532,61902.0
2018-02-15 12:30:00,53.4,53.48,53.39,53.48,46461.0,34.5532,34.605,34.5468,34.605,46461.0
2018-02-15 13:00:00,53.48,53.61,53.48,53.5,80999.0,34.605,34.6891,34.605,34.6179,80999.0
2018-02-15 13:30:00,53.5,53.59,53.45,53.55,73598.0,34.6179,34.6762,34.5856,34.6503,73598.0
2018-02-15 14:00:00,53.54,53.69,53.53,53.68,66901.0,34.6438,34.7409,34.6374,34.7344,66901.0
2018-02-15 14:30:00,53.68,53.76,53.65,53.73,141523.0,34.7344,34.7862,34.715,34.7668,141523.0
2018-02-15 15:00:00,53.74,53.82,53.7,53.73,194118.0,34.7732,34.825,34.7474,34.7668,194118.0
2018-02-15 15:30:00,53.73,53.77,53.66,53.76,285649.0,34.7668,34.7927,34.7215,34.7862,285649.0
2018-02-16 09:30:00,53.67,53.86,53.62,53.79,235992.0,34.7279,34.8509,34.6956,34.8056,235992.0
2018-02-16 10:00:00,53.79,53.96,53.72,53.95,107012.0,34.8056,34.9156,34.7603,34.9091,107012.0
2018-02-16 10:30:00,53.96,54.04,53.88,53.88,92912.0,34.9156,34.9674,34.8638,34.8638,92912.0
2018-02-16 11:00:00,53.9,54.02,53.88,53.92,80111.0,34.8768,34.9544,34.8638,34.8897,80111.0
2018-02-16 11:30:00,53.93,54.04,53.92,53.97,103828.0,34.8962,34.9674,34.8897,34.9221,103828.0
2018-02-16 12:00:00,53.97,54.05,53.92,54.05,75190.0,34.9221,34.9738,34.8897,34.9738,75190.0
2018-02-16 12:30:00,54.05,54.16,53.96,54.01,115655.0,34.9738,35.045,34.9156,34.9479,115655.0
2018-02-16 13:00:00,54.02,54.06,53.89,53.92,124719.0,34.9544,34.9803,34.8703,34.8897,124719.0
2018-02-16 13:30:00,53.91,54.01,53.84,53.87,77576.0,34.8832,34.9479,34.8379,34.8574,77576.0
2018-02-16 14:00:00,53.87,53.94,53.79,53.85,137558.0,34.8574,34.9027,34.8056,34.8444,137558.0
2018-02-16 14:30:00,53.86,53.97,53.82,53.97,68033.0,34.8509,34.9221,34.825,34.9221,68033.0
2018-02-16 15:00:00,53.96,53.98,53.89,53.9,64331.0,34.9156,34.9285,34.8703,34.8768,64331.0
2018-02-16 15:30:00,53.9,53.94,53.81,53.84,254544.0,34.8768,34.9027,34.8185,34.8379,254544.0
2018-02-20 09:30:00,51.83,51.95,51.65,51.67,679993.0,33.5373,33.615,33.4209,33.4338,679993.0
2018-02-20 10:00:00,51.67,51.76,51.6,51.66,308042.0,33.4338,33.4921,33.3885,33.4273,308042.0
2018-02-20 10:30:00,51.66,51.7,51.54,51.68,259989.0,33.4273,33.4532,33.3497,33.4403,259989.0
2018-02-20 11:00:00,51.68,51.93,51.65,51.92,191093.0,33.4403,33.6021,33.4209,33.5956,191093.0
2018-02-20 11:30:00,51.91,52.01,51.82,51.97,164770.0,33.5891,33.6538,33.5309,33.6279,164770.0
2018-02-20 12:00:00,51.97,52.07,51.96,52.04,93535.0,33.6279,33.6926,33.6215,33.6732,93535.0
2018-02-20 12:30:00,52.04,52.11,52.03,52.08,111196.0,33.6732,33.7185,33.6668,33.6991,111196.0
2018-02-20 13:00:00,52.08,52.1,52.04,52.07,96263.0,33.6991,33.7121,33.6732,33.6926,96263.0
2018-02-20 13:30:00,52.07,52.13,52.05,52.11,82873.0,33.6926,33.7315,33.6797,33.7185,82873.0
2018-02-20 14:00:00,52.12,52.12,52.02,52.02,136134.0,33.725,33.725,33.6603,33.6603,136134.0
2018-02-20 14:30:00,52.02,52.06,51.96,51.98,103342.0,33.6603,33.6862,33.6215,33.6344,103342.0
2018-02-20 15:00:00,51.98,52.03,51.81,51.92,192929.0,33.6344,33.6668,33.5244,33.5956,192929.0
2018-02-20 15:30:00,51.91,52.11,51.91,52.02,375555.0,33.5891,33.7185,33.5891,33.6603,375555.0
2018-02-21 09:30:00,52.32,52.49,52.27,52.36,224046.0,33.8544,33.9644,33.8221,33.8803,224046.0
2018-02-21 10:00:00,52.38,52.52,52.35,52.51,121945.0,33.8932,33.9838,33.8738,33.9773,121945.0
2018-02-21 10:30:00,52.51,52.8,52.5,52.68,165245.0,33.9773,34.165,33.9709,34.0874,165245.0
2018-02-21 11:00:00,52.68,52.69,52.51,52.58,131699.0,34.0874,34.0938,33.9773,34.0226,131699.0
2018-02-21 11:30:00,52.58,52.58,52.46,52.48,73405.0,34.0226,34.0226,33.945,33.9579,73405.0
2018-02-21 12:00:00,52.49,52.54,52.43,52.48,51857.0,33.9644,33.9968,33.9256,33.9579,51857.0
2018-02-21 12:30:00,52.49,52.67,52.47,52.66,37693.0,33.9644,34.0809,33.9515,34.0744,37693.0
2018-02-21 13:00:00,52.66,52.73,52.64,52.72,48614.0,34.0744,34.1197,34.0615,34.1132,48614.0
2018-02-21 13:30:00,52.73,52.79,52.7,52.75,65603.0,34.1197,34.1585,34.1003,34.1326,65603.0
2018-02-21 14:00:00,52.75,52.93,52.72,52.79,157182.0,34.1326,34.2491,34.1132,34.1585,157182.0
2018-02-21 14:30:00,52.79,52.84,52.58,52.6,120689.0,34.1585,34.1909,34.0226,34.0356,120689.0
2018-02-21 15:00:00,52.6,52.6,52.33,52.49,164321.0,34.0356,34.0356,33.8609,33.9644,164321.0
2018-02-21 15:30:00,52.49,52.53,52.19,52.21,355164.0,33.9644,33.9903,33.7703,33.7832,355164.0
2018-02-22 09:30:00,51.13,51.19,50.92,50.98,193362.0,33.765,33.8046,33.6263,33.666,193362.0
2018-02-22 10:00:00,50.99,51.11,50.92,51.08,78163.0,33.6726,33.7518,33.6263,33.732,78163.0
2018-02-22 10:30:00,51.08,51.09,50.99,51.05,127317.0,33.732,33.7386,33.6726,33.7122,127317.0
2018-02-22 11:00:00,51.06,51.31,51.03,51.28,150158.0,33.7188,33.8839,33.699,33.8641,150158.0
2018-02-22 11:30:00,51.27,51.27,51.12,51.21,73269.0,33.8575,33.8575,33.7584,33.8178,73269.0
2018-02-22 12:00:00,51.21,51.26,51.17,51.18,57158.0,33.8178,33.8509,33.7914,33.798,57158.0
2018-02-22 12:30:00,51.17,51.21,51.06,51.11,63153.0,33.7914,33.8178,33.7188,33.7518,63153.0
2018-02-22 13:00:00,51.1,51.15,50.98,51.04,71967.0,33.7452,33.7782,33.666,33.7056,71967.0
2018-02-22 13:30:00,51.04,51.06,50.91,50.97,53297.0,33.7056,33.7188,33.6197,33.6594,53297.0
2018-02-22 14:00:00,50.97,51.05,50.94,51.04,71673.0,33.6594,33.7122,33.6395,33.7056,71673.0
2018-02-22 14:30:00,51.04,51.06,50.82,50.82,65778.0,33.7056,33.7188,33.5603,33.5603,65778.0
2018-02-22 15:00:00,50.82,50.95,50.77,50.89,133472.0,33.5603,33.6461,33.5273,33.6065,133472.0
2018-02-22 15:30:00,50.89,51.05,50.84,51.04,457339.0,33.6065,33.7122,33.5735,33.7056,457339.0
2018-02-23 09:30:00,50.96,51.08,50.95,51.07,194025.0,33.6528,33.732,33.6461,33.7254,194025.0
2018-02-23 10:00:00,51.07,51.09,50.93,50.94,75747.0,33.7254,33.7386,33.6329,33.6395,75747.0
2018-02-23 10:30:00,50.95,51.05,50.93,50.97,84869.0,33.6461,33.7122,33.6329,33.6594,84869.0
2018-02-23 11:00:00,50.98,51.07,50.98,51.01,117070.0,33.666,33.7254,33.666,33.6858,117070.0
2018-02-23 11:30:00,51.01,51.09,50.93,51.07,109145.0,33.6858,33.7386,33.6329,33.7254,109145.0
2018-02-23 12:00:00,51.07,51.11,51.0,51.01,45493.0,33.7254,33.7518,33.6792,33.6858,45493.0
2018-02-23 12:30:00,51.01,51.05,50.98,51.01,66323.0,33.6858,33.7122,33.666,33.6858,66323.0
2018-02-23 13:00:00,51.01,51.01,50.93,51.0,94686.0,33.6858,33.6858,33.6329,33.6792,94686.0
2018-02-23 13:30:00,51.0,51.06,50.99,51.02,46690.0,33.6792,33.7188,33.6726,33.6924,46690.0
2018-02-23 14:00:00,51.02,51.03,50.96,51.03,67612.0,33.6924,33.699,33.6528,33.699,67612.0
2018-02-23 14:30:00,51.03,51.13,51.0,51.12,49066.0,33.699,33.765,33.6792,33.7584,49066.0
2018-02-23 15:00:00,51.13,51.21,51.12,51.21,73653.0,33.765,33.8178,33.7584,33.8178,73653.0
2018-02-23 15:30:00,51.21,51.26,51.18,51.23,240422.0,33.8178,33.8509,33.798,33.8311,240422.0
2018-02-26 09:30:00,50.79,51.0,50.79,50.89,277499.0,33.5405,33.6792,33.5405,33.6065,277499.0
2018-02-26 10:00:00,50.89,50.9,50.77,50.78,170447.0,33.6065,33.6131,33.5273,33.5339,170447.0
2018-02-26 10:30:00,50.79,50.83,50.74,50.82,88214.0,33.5405,33.5669,33.5075,33.5603,88214.0
2018-02-26 11:00:00,50.81,50.93,50.78,50.92,191431.0,33.5537,33.6329,33.5339,33.6263,191431.0
2018-02-26 11:30:00,50.92,50.92,50.77,50.84,113312.0,33.6263,33.6263,33.5273,33.5735,113312.0
2018-02-26 12:00:00,50.85,50.92,50.84,50.92,52485.0,33.5801,33.6263,33.5735,33.6263,52485.0
2018-02-26 12:30:00,50.92,50.99,50.88,50.96,36367.0,33.6263,33.6726,33.5999,33.6528,36367.0
2018-02-26 13:00:00,50.97,51.03,50.97,51.03,52566.0,33.6594,33.699,33.6594,33.699,52566.0
2018-02-26 13:30:00,51.03,51.06,50.99,51.05,43681.0,33.699,33.7188,33.6726,33.7122,43681.0
2018-02-26 14:00:00,51.04,51.12,51.04,51.06,93104.0,33.7056,33.7584,33.7056,33.7188,93104.0
2018-02-26 14:30:00,51.06,51.09,51.02,51.07,85218.0,33.7188,33.7386,33.6924,33.7254,85218.0
2018-02-26 15:00:00,51.06,51.15,51.06,51.11,56923.0,33.7188,33.7782,33.7188,33.7518,56923.0
2018-02-26 15:30:00,51.11,51.16,51.05,51.16,156022.0,33.7518,33.7848,33.7122,33.7848,156022.0
2018-02-27 09:30:00,50.46,50.56,50.43,50.54,260576.0,33.3226,33.3886,33.3028,33.3754,260576.0
2018-02-27 10:00:00,50.54,50.68,50.54,50.6,165609.0,33.3754,33.4678,33.3754,33.415,165609.0
2018-02-27 10:30:00,50.62,50.62,50.39,50.5,121640.0,33.4282,33.4282,33.2763,33.349,121640.0
2018-02-27 11:00:00,50.48,50.57,50.41,50.43,123877.0,33.3358,33.3952,33.2895,33.3028,123877.0
2018-02-27 11:30:00,50.44,50.49,50.32,50.34,99735.0,33.3094,33.3424,33.2301,33.2433,99735.0
2018-02-27 12:00:00,50.35,50.4,50.23,50.31,111251.0,33.2499,33.2829,33.1707,33.2235,111251.0
2018-02-27 12:30:00,50.31,50.46,50.24,50.41,299923.0,33.2235,33.3226,33.1773,33.2895,299923.0
2018-02-27 13:00:00,50.41,50.49,50.4,50.43,65029.0,33.2895,33.3424,33.2829,33.3028,65029.0
2018-02-27 13:30:00,50.42,50.47,50.37,50.43,171809.0,33.2961,33.3292,33.2631,33.3028,171809.0
2018-02-27 14:00:00,50.43,50.44,50.29,50.35,129885.0,33.3028,33.3094,33.2103,33.2499,129885.0
2018-02-27 14:30:00,50.34,50.41,50.26,50.3,122893.0,33.2433,33.2895,33.1905,33.2169,122893.0
2018-02-27 15:00:00,50.29,50.33,50.19,50.25,91463.0,33.2103,33.2367,33.1443,33.1839,91463.0
2018-02-27 15:30:00,50.25,50.31,50.15,50.16,197983.0,33.1839,33.2235,33.1178,33.1245,197983.0
2018-02-28 09:30:00,50.32,50.35,50.22,50.33,134181.0,33.2301,33.2499,33.1641,33.2367,134181.0
2018-02-28 10:00:00,50.34,50.39,50.28,50.36,183592.0,33.2433,33.2763,33.2037,33.2565,183592.0
2018-02-28 10:30:00,50.36,50.37,50.14,50.18,129886.0,33.2565,33.2631,33.1112,33.1377,129886.0
2018-02-28 11:00:00,50.17,50.17,49.94,50.0,185260.0,33.1311,33.1311,32.9792,33.0188,185260.0
2018-02-28 11:30:00,50.01,50.05,49.92,49.98,98903.0,33.0254,33.0518,32.966,33.0056,98903.0
2018-02-28 12:00:00,49.99,50.03,49.87,49.89,79001.0,33.0122,33.0386,32.9329,32.9462,79001.0
2018-02-28 12:30:00,49.88,50.02,49.86,49.96,52111.0,32.9395,33.032,32.9263,32.9924,52111.0
2018-02-28 13:00:00,49.95,49.98,49.89,49.93,57149.0,32.9858,33.0056,32.9462,32.9726,57149.0
2018-02-28 13:30:00,49.93,49.98,49.89,49.98,57765.0,32.9726,33.0056,32.9462,33.0056,57765.0
2018-02-28 14:00:00,49.99,50.04,49.97,49.97,66835.0,33.0122,33.0452,32.999,32.999,66835.0
2018-02-28 14:30:00,49.98,49.98,49.77,49.78,76885.0,33.0056,33.0056,32.8669,32.8735,76885.0
2018-02-28 15:00:00,49.79,49.82,49.67,49.72,104184.0,32.8801,32.8999,32.8009,32.8339,104184.0
2018-02-28 15:30:00,49.72,49.78,49.6,49.63,442495.0,32.8339,32.8735,32.7546,32.7745,442495.0
2018-03-01 09:30:00,49.93,49.98,49.67,49.67,377588.0,32.9726,33.0056,32.8009,32.8009,377588.0
2018-03-01 10:00:00,49.66,49.86,49.63,49.86,216596.0,32.7943,32.9263,32.7745,32.9263,216596.0
2018-03-01 10:30:00,49.87,49.99,49.69,49.7,127568.0,32.9329,33.0122,32.8141,32.8207,127568.0
2018-03-01 11:00:00,49.71,49.85,49.69,49.73,158376.0,32.8273,32.9197,32.8141,32.8405,158376.0
2018-03-01 11:30:00,49.73,50.0,49.7,49.94,165389.0,32.8405,33.0188,32.8207,32.9792,165389.0
2018-03-01 12:00:00,49.93,49.94,49.7,49.73,58922.0,32.9726,32.9792,32.8207,32.8405,58922.0
2018-03-01 12:30:00,49.71,49.8,49.65,49.7,59635.0,32.8273,32.8867,32.7877,32.8207,59635.0
2018-03-01 13:00:00,49.68,49.73,49.52,49.68,157358.0,32.8075,32.8405,32.7018,32.8075,157358.0
2018-03-01 13:30:00,49.66,49.67,49.41,49.44,87432.0,32.7943,32.8009,32.6292,32.649,87432.0
2018-03-01 14:00:00,49.43,49.47,49.27,49.46,204326.0,32.6424,32.6688,32.5367,32.6622,204326.0
2018-03-01 14:30:00,49.46,49.48,49.32,49.35,129588.0,32.6622,32.6754,32.5697,32.5895,129588.0
2018-03-01 15:00:00,49.35,49.65,49.32,49.58,221612.0,32.5895,32.7877,32.5697,32.7414,221612.0
2018-03-01 15:30:00,49.58,49.62,49.39,49.61,454014.0,32.7414,32.7678,32.616,32.7612,454014.0
2018-03-02 09:30:00,49.14,49.22,48.96,49.07,444995.0,32.4509,32.5037,32.332,32.4046,444995.0
2018-03-02 10:00:00,49.07,49.13,48.95,48.97,148093.0,32.4046,32.4443,32.3254,32.3386,148093.0
2018-03-02 10:30:00,48.96,49.15,48.94,49.09,148711.0,32.332,32.4575,32.3188,32.4178,148711.0
2018-03-02 11:00:00,49.08,49.1,48.93,49.0,192264.0,32.4112,32.4245,32.3122,32.3584,192264.0
2018-03-02 11:30:00,49.0,49.2,48.94,49.17,150525.0,32.3584,32.4905,32.3188,32.4707,150525.0
2018-03-02 12:00:00,49.16,49.27,49.13,49.24,106514.0,32.4641,32.5367,32.4443,32.5169,106514.0
2018-03-02 12:30:00,49.25,49.41,49.21,49.4,60318.0,32.5235,32.6292,32.4971,32.6226,60318.0
2018-03-02 13:00:00,49.39,49.4,49.08,49.1,165144.0,32.616,32.6226,32.4112,32.4245,165144.0
2018-03-02 13:30:00,49.1,49.27,49.06,49.2,77436.0,32.4245,32.5367,32.398,32.4905,77436.0
2018-03-02 14:00:00,49.2,49.36,49.19,49.26,66908.0,32.4905,32.5962,32.4839,32.5301,66908.0
2018-03-02 14:30:00,49.25,49.35,49.19,49.26,73473.0,32.5235,32.5895,32.4839,32.5301,73473.0
2018-03-02 15:00:00,49.26,49.34,49.17,49.33,75378.0,32.5301,32.5829,32.4707,32.5763,75378.0
2018-03-02 15:30:00,49.33,49.52,49.31,49.47,218151.0,32.5763,32.7018,32.5631,32.6688,218151.0
2018-03-05 09:30:00,48.69,48.79,48.62,48.76,242445.0,32.1537,32.2197,32.1075,32.1999,242445.0
2018-03-05 10:00:00,48.76,48.82,48.67,48.76,159010.0,32.1999,32.2395,32.1405,32.1999,159010.0
2018-03-05 10:30:00,48.77,49.05,48.75,49.05,130171.0,32.2065,32.3914,32.1933,32.3914,130171.0
2018-03-05 11:00:00,49.05,49.21,49.04,49.18,178988.0,32.3914,32.4971,32.3848,32.4773,178988.0
2018-03-05 11:30:00,49.18,49.32,49.14,49.27,67100.0,32.4773,32.5697,32.4509,32.5367,67100.0
2018-03-05 12:00:00,49.3,49.33,49.21,49.25,58230.0,32.5565,32.5763,32.4971,32.5235,58230.0
2018-03-05 12:30:00,49.26,49.31,49.21,49.29,54536.0,32.5301,32.5631,32.4971,32.5499,54536.0
2018-03-05 13:00:00,49.29,49.37,49.28,49.3,69963.0,32.5499,32.6028,32.5433,32.5565,69963.0
2018-03-05 13:30:00,49.3,49.35,49.27,49.33,70725.0,32.5565,32.5895,32.5367,32.5763,70725.0
2018-03-05 14:00:00,49.34,49.37,49.27,49.35,64505.0,32.5829,32.6028,32.5367,32.5895,64505.0
2018-03-05 14:30:00,49.37,49.42,49.33,49.4,65368.0,32.6028,32.6358,32.5763,32.6226,65368.0
2018-03-05 15:00:00,49.4,49.47,49.36,49.37,68178.0,32.6226,32.6688,32.5962,32.6028,68178.0
2018-03-05 15:30:00,49.36,49.42,49.3,49.31,180702.0,32.5962,32.6358,32.5565,32.5631,180702.0
2018-03-06 09:30:00,49.45,49.49,49.33,49.38,178475.0,32.6556,32.682,32.5763,32.6094,178475.0
2018-03-06 10:00:00,49.38,49.42,49.28,49.39,143407.0,32.6094,32.6358,32.5433,32.616,143407.0
2018-03-06 10:30:00,49.39,49.41,49.24,49.24,128315.0,32.616,32.6292,32.5169,32.5169,128315.0
2018-03-06 11:00:00,49.24,49.32,49.15,49.19,133679.0,32.5169,32.5697,32.4575,32.4839,133679.0
2018-03-06 11:30:00,49.19,49.31,49.09,49.3,212112.0,32.4839,32.5631,32.4178,32.5565,212112.0
2018-03-06 12:00:00,49.3,49.31,49.21,49.21,50813.0,32.5565,32.5631,32.4971,32.4971,50813.0
2018-03-06 12:30:00,49.21,49.42,49.2,49.41,47510.0,32.4971,32.6358,32.4905,32.6292,47510.0
2018-03-06 13:00:00,49.41,49.46,49.39,49.43,49459.0,32.6292,32.6622,32.616,32.6424,49459.0
2018-03-06 13:30:00,49.43,49.45,49.33,49.36,40083.0,32.6424,32.6556,32.5763,32.5962,40083.0
2018-03-06 14:00:00,49.36,49.38,49.33,49.36,63586.0,32.5962,32.6094,32.5763,32.5962,63586.0
2018-03-06 14:30:00,49.36,49.43,49.36,49.37,63183.0,32.5962,32.6424,32.5962,32.6028,63183.0
2018-03-06 15:00:00,49.36,49.38,49.31,49.37,64593.0,32.5962,32.6094,32.5631,32.6028,64593.0
2018-03-06 15:30:00,49.36,49.4,49.34,49.37,251140.0,32.5962,32.6226,32.5829,32.6028,251140.0
2018-03-07 09:30:00,49.11,49.31,49.11,49.13,152653.0,32.4311,32.5631,32.4311,32.4443,152653.0
2018-03-07 10:00:00,49.12,49.16,49.01,49.05,119392.0,32.4377,32.4641,32.365,32.3914,119392.0
2018-03-07 10:30:00,49.05,49.21,49.05,49.19,122371.0,32.3914,32.4971,32.3914,32.4839,122371.0
2018-03-07 11:00:00,49.19,49.2,49.05,49.07,155588.0,32.4839,32.4905,32.3914,32.4046,155588.0
2018-03-07 11:30:00,49.08,49.1,48.92,48.93,68713.0,32.4112,32.4245,32.3056,32.3122,68713.0
2018-03-07 12:00:00,48.92,48.94,48.79,48.85,43652.0,32.3056,32.3188,32.2197,32.2594,43652.0
2018-03-07 12:30:00,48.86,48.94,48.81,48.92,60863.0,32.266,32.3188,32.2329,32.3056,60863.0
2018-03-07 13:00:00,48.91,48.91,48.78,48.91,41724.0,32.299,32.299,32.2131,32.299,41724.0
2018-03-07 13:30:00,48.91,48.98,48.9,48.97,67296.0,32.299,32.3452,32.2924,32.3386,67296.0
2018-03-07 14:00:00,48.96,49.06,48.93,48.99,51159.0,32.332,32.398,32.3122,32.3518,51159.0
2018-03-07 14:30:00,49.0,49.09,48.99,49.06,58330.0,32.3584,32.4178,32.3518,32.398,58330.0
2018-03-07 15:00:00,49.06,49.2,49.06,49.19,53985.0,32.398,32.4905,32.398,32.4839,53985.0
2018-03-07 15:30:00,49.19,49.28,49.19,49.23,126751.0,32.4839,32.5433,32.4839,32.5103,126751.0
2018-03-08 09:30:00,49.12,49.2,49.05,49.07,170148.0,32.4377,32.4905,32.3914,32.4046,170148.0
2018-03-08 10:00:00,49.07,49.13,48.97,49.1,77238.0,32.4046,32.4443,32.3386,32.4245,77238.0
2018-03-08 10:30:00,49.08,49.1,48.91,48.98,126653.0,32.4112,32.4245,32.299,32.3452,126653.0
2018-03-08 11:00:00,48.99,49.09,48.99,49.04,62249.0,32.3518,32.4178,32.3518,32.3848,62249.0
2018-03-08 11:30:00,49.04,49.08,48.99,49.03,36011.0,32.3848,32.4112,32.3518,32.3782,36011.0
2018-03-08 12:00:00,49.02,49.05,48.9,48.94,44503.0,32.3716,32.3914,32.2924,32.3188,44503.0
2018-03-08 12:30:00,48.94,48.97,48.9,48.96,37210.0,32.3188,32.3386,32.2924,32.332,37210.0
2018-03-08 13:00:00,48.97,49.02,48.87,48.91,92288.0,32.3386,32.3716,32.2726,32.299,92288.0
2018-03-08 13:30:00,48.91,49.0,48.9,48.99,38120.0,32.299,32.3584,32.2924,32.3518,38120.0
2018-03-08 14:00:00,48.99,49.02,48.94,49.01,59485.0,32.3518,32.3716,32.3188,32.365,59485.0
2018-03-08 14:30:00,49.02,49.15,48.99,49.12,72863.0,32.3716,32.4575,32.3518,32.4377,72863.0
2018-03-08 15:00:00,49.11,49.19,49.11,49.15,115774.0,32.4311,32.4839,32.4311,32.4575,115774.0
2018-03-08 15:30:00,49.15,49.15,49.03,49.1,145642.0,32.4575,32.4575,32.3782,32.4245,145642.0
2018-03-09 09:30:00,49.26,49.3,49.19,49.23,130238.0,32.5301,32.5565,32.4839,32.5103,130238.0
2018-03-09 10:00:00,49.25,49.31,49.19,49.27,143228.0,32.5235,32.5631,32.4839,32.5367,143228.0
2018-03-09 10:30:00,49.27,49.4,49.26,49.34,112062.0,32.5367,32.6226,32.5301,32.5829,112062.0
2018-03-09 11:00:00,49.34,49.45,49.3,49.4,85043.0,32.5829,32.6556,32.5565,32.6226,85043.0
2018-03-09 11:30:00,49.42,49.48,49.41,49.47,32735.0,32.6358,32.6754,32.6292,32.6688,32735.0
2018-03-09 12:00:00,49.48,49.51,49.43,49.46,55221.0,32.6754,32.6952,32.6424,32.6622,55221.0
2018-03-09 12:30:00,49.46,49.49,49.4,49.4,35823.0,32.6622,32.682,32.6226,32.6226,35823.0
2018-03-09 13:00:00,49.41,49.48,49.41,49.48,42022.0,32.6292,32.6754,32.6292,32.6754,42022.0
2018-03-09 13:30:00,49.48,49.56,49.48,49.53,71824.0,32.6754,32.7282,32.6754,32.7084,71824.0
2018-03-09 14:00:00,49.52,49.6,49.52,49.57,65510.0,32.7018,32.7546,32.7018,32.7348,65510.0
2018-03-09 14:30:00,49.57,49.58,49.49,49.5,47739.0,32.7348,32.7414,32.682,32.6886,47739.0
2018-03-09 15:00:00,49.51,49.52,49.45,49.48,75012.0,32.6952,32.7018,32.6556,32.6754,75012.0
2018-03-09 15:30:00,49.48,49.57,49.46,49.56,225409.0,32.6754,32.7348,32.6622,32.7282,225409.0
2018-03-12 09:30:00,49.43,49.56,49.4,49.54,227512.0,32.6424,32.7282,32.6226,32.715,227512.0
2018-03-12 10:00:00,49.54,49.55,49.45,49.5,106531.0,32.715,32.7216,32.6556,32.6886,106531.0
2018-03-12 10:30:00,49.49,49.5,49.39,49.42,103579.0,32.682,32.6886,32.616,32.6358,103579.0
2018-03-12 11:00:00,49.43,49.46,49.36,49.36,97384.0,32.6424,32.6622,32.5962,32.5962,97384.0
2018-03-12 11:30:00,49.36,49.45,49.36,49.42,115593.0,32.5962,32.6556,32.5962,32.6358,115593.0
2018-03-12 12:00:00,49.41,49.47,49.38,49.45,85148.0,32.6292,32.6688,32.6094,32.6556,85148.0
2018-03-12 12:30:00,49.45,49.47,49.4,49.44,55463.0,32.6556,32.6688,32.6226,32.649,55463.0
2018-03-12 13:00:00,49.44,49.51,49.43,49.47,42900.0,32.649,32.6952,32.6424,32.6688,42900.0
2018-03-12 13:30:00,49.48,49.54,49.47,49.48,50143.0,32.6754,32.715,32.6688,32.6754,50143.0
2018-03-12 14:00:00,49.48,49.5,49.43,49.47,50700.0,32.6754,32.6886,32.6424,32.6688,50700.0
2018-03-12 14:30:00,49.46,49.49,49.43,49.44,72104.0,32.6622,32.682,32.6424,32.649,72104.0
2018-03-12 15:00:00,49.43,49.45,49.39,49.45,45588.0,32.6424,32.6556,32.616,32.6556,45588.0
2018-03-12 15:30:00,49.45,49.5,49.39,49.4,125778.0,32.6556,32.6886,32.616,32.6226,125778.0
2018-03-13 09:30:00,49.4,49.51,49.37,49.47,160662.0,32.6226,32.6952,32.6028,32.6688,160662.0
2018-03-13 10:00:00,49.47,49.5,49.42,49.44,91729.0,32.6688,32.6886,32.6358,32.649,91729.0
2018-03-13 10:30:00,49.44,49.45,49.33,49.37,87374.0,32.649,32.6556,32.5763,32.6028,87374.0
2018-03-13 11:00:00,49.36,49.37,49.23,49.34,153450.0,32.5962,32.6028,32.5103,32.5829,153450.0
2018-03-13 11:30:00,49.35,49.38,49.26,49.28,93783.0,32.5895,32.6094,32.5301,32.5433,93783.0
2018-03-13 12:00:00,49.29,49.3,49.15,49.19,90361.0,32.5499,32.5565,32.4575,32.4839,90361.0
2018-03-13 12:30:00,49.21,49.33,49.2,49.29,43053.0,32.4971,32.5763,32.4905,32.5499,43053.0
2018-03-13 13:00:00,49.28,49.32,49.24,49.25,24471.0,32.5433,32.5697,32.5169,32.5235,24471.0
2018-03-13 13:30:00,49.24,49.26,49.13,49.14,30431.0,32.5169,32.5301,32.4443,32.4509,30431.0
2018-03-13 14:00:00,49.14,49.17,49.09,49.11,82034.0,32.4509,32.4707,32.4178,32.4311,82034.0
2018-03-13 14:30:00,49.13,49.15,49.03,49.05,79138.0,32.4443,32.4575,32.3782,32.3914,79138.0
2018-03-13 15:00:00,49.05,49.07,48.92,48.96,117020.0,32.3914,32.4046,32.3056,32.332,117020.0
2018-03-13 15:30:00,48.96,49.07,48.95,49.05,247770.0,32.332,32.4046,32.3254,32.3914,247770.0
2018-03-14 09:30:00,49.0,49.04,48.92,48.93,135564.0,32.3584,32.3848,32.3056,32.3122,135564.0
2018-03-14 10:00:00,48.92,48.99,48.89,48.95,123113.0,32.3056,32.3518,32.2858,32.3254,123113.0
2018-03-14 10:30:00,48.94,48.97,48.89,48.93,145521.0,32.3188,32.3386,32.2858,32.3122,145521.0
2018-03-14 11:00:00,48.94,48.95,48.73,48.77,97282.0,32.3188,32.3254,32.1801,32.2065,97282.0
2018-03-14 11:30:00,48.78,48.83,48.65,48.71,156049.0,32.2131,32.2462,32.1273,32.1669,156049.0
2018-03-14 12:00:00,48.72,48.77,48.64,48.77,85820.0,32.1735,32.2065,32.1207,32.2065,85820.0
2018-03-14 12:30:00,48.77,48.77,48.66,48.71,100247.0,32.2065,32.2065,32.1339,32.1669,100247.0
2018-03-14 13:00:00,48.7,48.76,48.65,48.73,59038.0,32.1603,32.1999,32.1273,32.1801,59038.0
2018-03-14 13:30:00,48.74,48.87,48.7,48.7,109944.0,32.1867,32.2726,32.1603,32.1603,109944.0
2018-03-14 14:00:00,48.7,48.79,48.69,48.78,93333.0,32.1603,32.2197,32.1537,32.2131,93333.0
2018-03-14 14:30:00,48.77,48.83,48.64,48.73,53457.0,32.2065,32.2462,32.1207,32.1801,53457.0
2018-03-14 15:00:00,48.73,48.74,48.65,48.68,123571.0,32.1801,32.1867,32.1273,32.1471,123571.0
2018-03-14 15:30:00,48.68,48.76,48.68,48.74,166817.0,32.1471,32.1999,32.1471,32.1867,166817.0
2018-03-15 09:30:00,48.98,49.08,48.96,49.05,149159.0,32.3452,32.4112,32.332,32.3914,149159.0
2018-03-15 10:00:00,49.05,49.12,49.03,49.12,88387.0,32.3914,32.4377,32.3782,32.4377,88387.0
2018-03-15 10:30:00,49.13,49.25,49.11,49.24,90632.0,32.4443,32.5235,32.4311,32.5169,90632.0
2018-03-15 11:00:00,49.24,49.42,49.24,49.39,133638.0,32.5169,32.6358,32.5169,32.616,133638.0
2018-03-15 11:30:00,49.38,49.43,49.3,49.31,127629.0,32.6094,32.6424,32.5565,32.5631,127629.0
2018-03-15 12:00:00,49.33,49.36,49.19,49.22,125139.0,32.5763,32.5962,32.4839,32.5037,125139.0
2018-03-15 12:30:00,49.22,49.3,49.16,49.26,47507.0,32.5037,32.5565,32.4641,32.5301,47507.0
2018-03-15 13:00:00,49.23,49.26,49.2,49.26,23212.0,32.5103,32.5301,32.4905,32.5301,23212.0
2018-03-15 13:30:00,49.25,49.27,49.16,49.16,32852.0,32.5235,32.5367,32.4641,32.4641,32852.0
2018-03-15 14:00:00,49.16,49.18,49.13,49.14,33649.0,32.4641,32.4773,32.4443,32.4509,33649.0
2018-03-15 14:30:00,49.12,49.16,49.07,49.16,55653.0,32.4377,32.4641,32.4046,32.4641,55653.0
2018-03-15 15:00:00,49.15,49.21,49.14,49.21,47914.0,32.4575,32.4971,32.4509,32.4971,47914.0
2018-03-15 15:30:00,49.21,49.27,49.2,49.24,107132.0,32.4971,32.5367,32.4905,32.5169,107132.0
2018-03-16 09:30:00,49.58,49.73,49.56,49.71,198127.0,32.7414,32.8405,32.7282,32.8273,198127.0
2018-03-16 10:00:00,49.72,49.77,49.68,49.73,166564.0,32.8339,32.8669,32.8075,32.8405,166564.0
2018-03-16 10:30:00,49.73,49.82,49.72,49.75,119343.0,32.8405,32.8999,32.8339,32.8537,119343.0
2018-03-16 11:00:00,49.76,49.79,49.68,49.77,74392.0,32.8603,32.8801,32.8075,32.8669,74392.0
2018-03-16 11:30:00,49.77,49.81,49.64,49.66,110367.0,32.8669,32.8933,32.7811,32.7943,110367.0
2018-03-16 12:00:00,49.66,49.81,49.65,49.67,89444.0,32.7943,32.8933,32.7877,32.8009,89444.0
2018-03-16 12:30:00,49.67,49.8,49.67,49.78,69213.0,32.8009,32.8867,32.8009,32.8735,69213.0
2018-03-16 13:00:00,49.78,49.78,49.68,49.69,29986.0,32.8735,32.8735,32.8075,32.8141,29986.0
2018-03-16 13:30:00,49.68,49.69,49.61,49.64,59727.0,32.8075,32.8141,32.7612,32.7811,59727.0
2018-03-16 14:00:00,49.64,49.67,49.62,49.67,59410.0,32.7811,32.8009,32.7678,32.8009,59410.0
2018-03-16 14:30:00,49.68,49.69,49.64,49.67,48443.0,32.8075,32.8141,32.7811,32.8009,48443.0
2018-03-16 15:00:00,49.67,49.67,49.6,49.66,74010.0,32.8009,32.8009,32.7546,32.7943,74010.0
2018-03-16 15:30:00,49.67,49.79,49.62,49.63,439810.0,32.8009,32.8801,32.7678,32.7745,439810.0
2018-03-19 09:30:00,49.65,49.67,49.54,49.6,104743.0,32.7877,32.8009,32.715,32.7546,104743.0
2018-03-19 10:00:00,49.6,49.61,49.41,49.51,99279.0,32.7546,32.7612,32.6292,32.6952,99279.0
2018-03-19 10:30:00,49.52,49.54,49.31,49.38,93141.0,32.7018,32.715,32.5631,32.6094,93141.0
2018-03-19 11:00:00,49.37,49.45,49.35,49.44,63135.0,32.6028,32.6556,32.5895,32.649,63135.0
2018-03-19 11:30:00,49.44,49.45,49.22,49.25,78672.0,32.649,32.6556,32.5037,32.5235,78672.0
2018-03-19 12:00:00,49.25,49.31,49.18,49.23,87217.0,32.5235,32.5631,32.4773,32.5103,87217.0
2018-03-19 12:30:00,49.23,49.29,49.2,49.25,42762.0,32.5103,32.5499,32.4905,32.5235,42762.0
2018-03-19 13:00:00,49.26,49.27,49.16,49.19,53771.0,32.5301,32.5367,32.4641,32.4839,53771.0
2018-03-19 13:30:00,49.18,49.34,49.17,49.34,60789.0,32.4773,32.5829,32.4707,32.5829,60789.0
2018-03-19 14:00:00,49.35,49.39,49.3,49.35,54107.0,32.5895,32.616,32.5565,32.5895,54107.0
2018-03-19 14:30:00,49.35,49.41,49.25,49.38,60441.0,32.5895,32.6292,32.5235,32.6094,60441.0
2018-03-19 15:00:00,49.38,49.47,49.3,49.41,110428.0,32.6094,32.6688,32.5565,32.6292,110428.0
2018-03-19 15:30:00,49.41,49.47,49.35,49.43,137659.0,32.6292,32.6688,32.5895,32.6424,137659.0
2018-03-20 09:30:00,49.61,49.66,49.54,49.56,140807.0,32.7612,32.7943,32.715,32.7282,140807.0
2018-03-20 10:00:00,49.55,49.57,49.45,49.55,94549.0,32.7216,32.7348,32.6556,32.7216,94549.0
2018-03-20 10:30:00,49.55,49.6,49.53,49.56,69868.0,32.7216,32.7546,32.7084,32.7282,69868.0
2018-03-20 11:00:00,49.57,49.62,49.46,49.62,101095.0,32.7348,32.7678,32.6622,32.7678,101095.0
2018-03-20 11:30:00,49.63,49.64,49.52,49.56,52538.0,32.7745,32.7811,32.7018,32.7282,52538.0
2018-03-20 12:00:00,49.57,49.65,49.53,49.53,123382.0,32.7348,32.7877,32.7084,32.7084,123382.0
2018-03-20 12:30:00,49.54,49.55,49.37,49.41,96452.0,32.715,32.7216,32.6028,32.6292,96452.0
2018-03-20 13:00:00,49.41,49.46,49.4,49.44,32571.0,32.6292,32.6622,32.6226,32.649,32571.0
2018-03-20 13:30:00,49.44,49.46,49.41,49.42,40270.0,32.649,32.6622,32.6292,32.6358,40270.0
2018-03-20 14:00:00,49.41,49.48,49.39,49.47,77845.0,32.6292,32.6754,32.616,32.6688,77845.0
2018-03-20 14:30:00,49.48,49.54,49.46,49.49,43954.0,32.6754,32.715,32.6622,32.682,43954.0
2018-03-20 15:00:00,49.49,49.53,49.46,49.46,50498.0,32.682,32.7084,32.6622,32.6622,50498.0
2018-03-20 15:30:00,49.47,49.49,49.42,49.43,92517.0,32.6688,32.682,32.6358,32.6424,92517.0
2018-03-21 09:30:00,49.43,49.43,49.24,49.25,92466.0,32.6424,32.6424,32.5169,32.5235,92466.0
2018-03-21 10:00:00,49.24,49.29,49.2,49.22,48516.0,32.5169,32.5499,32.4905,32.5037,48516.0
2018-03-21 10:30:00,49.22,49.24,49.15,49.18,66896.0,32.5037,32.5169,32.4575,32.4773,66896.0
2018-03-21 11:00:00,49.17,49.18,49.09,49.16,55987.0,32.4707,32.4773,32.4178,32.4641,55987.0
2018-03-21 11:30:00,49.17,49.31,49.17,49.3,53991.0,32.4707,32.5631,32.4707,32.5565,53991.0
2018-03-21 12:00:00,49.29,49.38,49.28,49.36,36704.0,32.5499,32.6094,32.5433,32.5962,36704.0
2018-03-21 12:30:00,49.36,49.37,49.31,49.34,35066.0,32.5962,32.6028,32.5631,32.5829,35066.0
2018-03-21 13:00:00,49.34,49.34,49.24,49.3,46475.0,32.5829,32.5829,32.5169,32.5565,46475.0
2018-03-21 13:30:00,49.3,49.39,49.29,49.35,72732.0,32.5565,32.616,32.5499,32.5895,72732.0
2018-03-21 14:00:00,49.35,49.65,49.31,49.54,106678.0,32.5895,32.7877,32.5631,32.715,106678.0
2018-03-21 14:30:00,49.54,49.58,49.44,49.52,117625.0,32.715,32.7414,32.649,32.7018,117625.0
2018-03-21 15:00:00,49.51,49.62,49.49,49.54,143808.0,32.6952,32.7678,32.682,32.715,143808.0
2018-03-21 15:30:00,49.54,49.58,49.33,49.36,175964.0,32.715,32.7414,32.5763,32.5962,175964.0
2018-03-22 09:30:00,48.38,48.46,48.35,48.37,369134.0,31.949,32.0018,31.9292,31.9424,369134.0
2018-03-22 10:00:00,48.36,48.49,48.34,48.37,112611.0,31.9358,32.0216,31.9226,31.9424,112611.0
2018-03-22 10:30:00,48.37,48.37,48.15,48.23,117146.0,31.9424,31.9424,31.7971,31.8499,117146.0
2018-03-22 11:00:00,48.23,48.27,48.14,48.18,98022.0,31.8499,31.8763,31.7905,31.8169,98022.0
2018-03-22 11:30:00,48.18,48.21,48.05,48.16,147102.0,31.8169,31.8367,31.7311,31.8037,147102.0
2018-03-22 12:00:00,48.15,48.34,48.07,48.33,143974.0,31.7971,31.9226,31.7443,31.916,143974.0
2018-03-22 12:30:00,48.34,48.38,48.2,48.22,88397.0,31.9226,31.949,31.8301,31.8433,88397.0
2018-03-22 13:00:00,48.21,48.38,48.13,48.37,54356.0,31.8367,31.949,31.7839,31.9424,54356.0
2018-03-22 13:30:00,48.38,48.45,48.36,48.38,46423.0,31.949,31.9952,31.9358,31.949,46423.0
2018-03-22 14:00:00,48.38,48.41,48.2,48.2,47767.0,31.949,31.9688,31.8301,31.8301,47767.0
2018-03-22 14:30:00,48.19,48.19,48.06,48.07,78297.0,31.8235,31.8235,31.7377,31.7443,78297.0
2018-03-22 15:00:00,48.06,48.13,47.95,48.02,311199.0,31.7377,31.7839,31.665,31.7112,311199.0
2018-03-22 15:30:00,48.01,48.04,47.91,48.02,747882.0,31.7046,31.7245,31.6386,31.7112,747882.0
2018-03-23 09:30:00,47.82,47.94,47.72,47.81,334200.0,31.5792,31.6584,31.5131,31.5726,334200.0
2018-03-23 10:00:00,47.82,47.92,47.73,47.82,226820.0,31.5792,31.6452,31.5197,31.5792,226820.0
2018-03-23 10:30:00,47.83,47.89,47.74,47.86,201385.0,31.5858,31.6254,31.5263,31.6056,201385.0
2018-03-23 11:00:00,47.86,47.89,47.72,47.76,163295.0,31.6056,31.6254,31.5131,31.5395,163295.0
2018-03-23 11:30:00,47.76,47.82,47.55,47.55,197061.0,31.5395,31.5792,31.4009,31.4009,197061.0
2018-03-23 12:00:00,47.56,47.71,47.55,47.68,203110.0,31.4075,31.5065,31.4009,31.4867,203110.0
2018-03-23 12:30:00,47.68,47.69,47.58,47.64,59762.0,31.4867,31.4933,31.4207,31.4603,59762.0
2018-03-23 13:00:00,47.63,47.9,47.6,47.89,81251.0,31.4537,31.632,31.4339,31.6254,81251.0
2018-03-23 13:30:00,47.9,48.0,47.82,47.97,65674.0,31.632,31.698,31.5792,31.6782,65674.0
2018-03-23 14:00:00,48.0,48.01,47.7,47.74,77299.0,31.698,31.7046,31.4999,31.5263,77299.0
2018-03-23 14:30:00,47.74,47.76,47.5,47.51,156958.0,31.5263,31.5395,31.3679,31.3745,156958.0
2018-03-23 15:00:00,47.51,47.59,47.42,47.49,389816.0,31.3745,31.4273,31.315,31.3612,389816.0
2018-03-23 15:30:00,47.5,47.52,47.3,47.32,521678.0,31.3679,31.3811,31.2358,31.249,521678.0
2018-03-26 09:30:00,48.12,48.23,48.05,48.06,225821.0,31.7773,31.8499,31.7311,31.7377,225821.0
2018-03-26 10:00:00,48.06,48.1,47.79,47.79,163077.0,31.7377,31.7641,31.5594,31.5594,163077.0
2018-03-26 10:30:00,47.79,47.84,47.65,47.74,157306.0,31.5594,31.5924,31.4669,31.5263,157306.0
2018-03-26 11:00:00,47.74,47.89,47.64,47.83,215003.0,31.5263,31.6254,31.4603,31.5858,215003.0
2018-03-26 11:30:00,47.82,47.94,47.78,47.87,59575.0,31.5792,31.6584,31.5528,31.6122,59575.0
2018-03-26 12:00:00,47.88,48.06,47.84,48.02,65438.0,31.6188,31.7377,31.5924,31.7112,65438.0
2018-03-26 12:30:00,48.02,48.1,47.86,47.88,137305.0,31.7112,31.7641,31.6056,31.6188,137305.0
2018-03-26 13:00:00,47.89,48.04,47.88,47.96,101284.0,31.6254,31.7245,31.6188,31.6716,101284.0
2018-03-26 13:30:00,47.96,47.96,47.87,47.94,53229.0,31.6716,31.6716,31.6122,31.6584,53229.0
2018-03-26 14:00:00,47.94,48.02,47.91,48.01,522851.0,31.6584,31.7112,31.6386,31.7046,522851.0
2018-03-26 14:30:00,48.02,48.14,48.02,48.09,69511.0,31.7112,31.7905,31.7112,31.7575,69511.0
2018-03-26 15:00:00,48.09,48.25,48.08,48.22,90191.0,31.7575,31.8631,31.7509,31.8433,90191.0
2018-03-26 15:30:00,48.22,48.32,48.18,48.23,351482.0,31.8433,31.9094,31.8169,31.8499,351482.0
2018-03-27 09:30:00,48.38,48.39,48.2,48.27,102721.0,31.949,31.9556,31.8301,31.8763,102721.0
2018-03-27 10:00:00,48.28,48.3,48.07,48.1,134321.0,31.8829,31.8962,31.7443,31.7641,134321.0
2018-03-27 10:30:00,48.09,48.11,47.97,47.98,148349.0,31.7575,31.7707,31.6782,31.6848,148349.0
2018-03-27 11:00:00,47.98,48.04,47.89,48.03,148298.0,31.6848,31.7245,31.6254,31.7179,148298.0
2018-03-27 11:30:00,48.03,48.25,47.99,48.21,64776.0,31.7179,31.8631,31.6914,31.8367,64776.0
2018-03-27 12:00:00,48.21,48.22,48.08,48.09,51023.0,31.8367,31.8433,31.7509,31.7575,51023.0
2018-03-27 12:30:00,48.09,48.16,48.03,48.12,80179.0,31.7575,31.8037,31.7179,31.7773,80179.0
2018-03-27 13:00:00,48.16,48.2,48.06,48.07,59724.0,31.8037,31.8301,31.7377,31.7443,59724.0
2018-03-27 13:30:00,48.07,48.08,47.89,47.98,73240.0,31.7443,31.7509,31.6254,31.6848,73240.0
2018-03-27 14:00:00,47.99,48.0,47.88,47.89,95055.0,31.6914,31.698,31.6188,31.6254,95055.0
2018-03-27 14:30:00,47.88,47.99,47.8,47.82,70294.0,31.6188,31.6914,31.566,31.5792,70294.0
2018-03-27 15:00:00,47.81,47.81,47.55,47.57,231880.0,31.5726,31.5726,31.4009,31.4141,231880.0
2018-03-27 15:30:00,47.56,47.69,47.4,47.64,656948.0,31.4075,31.4933,31.3018,31.4603,656948.0
2018-03-28 09:30:00,47.5,47.6,47.31,47.6,267511.0,31.3679,31.4339,31.2424,31.4339,267511.0
2018-03-28 10:00:00,47.6,47.7,47.57,47.6,135644.0,31.4339,31.4999,31.4141,31.4339,135644.0
2018-03-28 10:30:00,47.61,47.67,47.37,47.45,125265.0,31.4405,31.4801,31.282,31.3348,125265.0
2018-03-28 11:00:00,47.44,47.63,47.44,47.59,232411.0,31.3282,31.4537,31.3282,31.4273,232411.0
2018-03-28 11:30:00,47.59,47.83,47.56,47.76,113989.0,31.4273,31.5858,31.4075,31.5395,113989.0
2018-03-28 12:00:00,47.76,47.93,47.73,47.83,86660.0,31.5395,31.6518,31.5197,31.5858,86660.0
2018-03-28 12:30:00,47.82,47.93,47.69,47.69,60990.0,31.5792,31.6518,31.4933,31.4933,60990.0
2018-03-28 13:00:00,47.69,47.85,47.63,47.83,82241.0,31.4933,31.599,31.4537,31.5858,82241.0
2018-03-28 13:30:00,47.84,47.95,47.75,47.85,98785.0,31.5924,31.665,31.5329,31.599,98785.0
2018-03-28 14:00:00,47.86,47.89,47.72,47.79,88503.0,31.6056,31.6254,31.5131,31.5594,88503.0
2018-03-28 14:30:00,47.78,47.92,47.77,47.8,70242.0,31.5528,31.6452,31.5462,31.566,70242.0
2018-03-28 15:00:00,47.8,47.81,47.65,47.79,110397.0,31.566,31.5726,31.4669,31.5594,110397.0
2018-03-28 15:30:00,47.78,47.86,47.72,47.73,177458.0,31.5528,31.6056,31.5131,31.5197,177458.0
2018-03-29 09:30:00,47.45,47.59,47.34,47.37,324061.0,31.3348,31.4273,31.2622,31.282,324061.0
2018-03-29 10:00:00,47.4,47.49,47.29,47.48,197680.0,31.3018,31.3612,31.2292,31.3546,197680.0
2018-03-29 10:30:00,47.48,47.58,47.44,47.58,205940.0,31.3546,31.4207,31.3282,31.4207,205940.0
2018-03-29 11:00:00,47.59,47.7,47.39,47.4,196744.0,31.4273,31.4999,31.2952,31.3018,196744.0
2018-03-29 11:30:00,47.4,47.43,47.23,47.42,165699.0,31.3018,31.3216,31.1896,31.315,165699.0
2018-03-29 12:00:00,47.43,47.45,47.25,47.29,82809.0,31.3216,31.3348,31.2028,31.2292,82809.0
2018-03-29 12:30:00,47.3,47.33,47.25,47.31,47521.0,31.2358,31.2556,31.2028,31.2424,47521.0
2018-03-29 13:00:00,47.32,47.43,47.3,47.43,80401.0,31.249,31.3216,31.2358,31.3216,80401.0
2018-03-29 13:30:00,47.43,47.53,47.41,47.51,83762.0,31.3216,31.3877,31.3084,31.3745,83762.0
2018-03-29 14:00:00,47.51,47.62,47.49,47.59,201422.0,31.3745,31.4471,31.3612,31.4273,201422.0
2018-03-29 14:30:00,47.59,47.75,47.59,47.71,164653.0,31.4273,31.5329,31.4273,31.5065,164653.0
2018-03-29 15:00:00,47.72,47.81,47.65,47.69,148155.0,31.5131,31.5726,31.4669,31.4933,148155.0
2018-03-29 15:30:00,47.68,47.77,47.61,47.67,304634.0,31.4867,31.5462,31.4405,31.4801,304634.0
2018-04-02 09:30:00,47.6,47.73,47.49,47.73,139015.0,31.4339,31.5197,31.3612,31.5197,139015.0
2018-04-02 10:00:00,47.72,47.72,47.6,47.63,100879.0,31.5131,31.5131,31.4339,31.4537,100879.0
2018-04-02 10:30:00,47.63,47.63,47.39,47.4,92219.0,31.4537,31.4537,31.2952,31.3018,92219.0
2018-04-02 11:00:00,47.4,47.4,47.3,47.4,93173.0,31.3018,31.3018,31.2358,31.3018,93173.0
2018-04-02 11:30:00,47.4,47.41,47.12,47.2,124306.0,31.3018,31.3084,31.1169,31.1697,124306.0
2018-04-02 12:00:00,47.19,47.31,47.12,47.3,88563.0,31.1631,31.2424,31.1169,31.2358,88563.0
2018-04-02 12:30:00,47.3,47.42,47.29,47.33,50576.0,31.2358,31.315,31.2292,31.2556,50576.0
2018-04-02 13:00:00,47.34,47.37,47.12,47.14,79982.0,31.2622,31.282,31.1169,31.1301,79982.0
2018-04-02 13:30:00,47.13,47.2,47.02,47.03,133494.0,31.1235,31.1697,31.0509,31.0575,133494.0
2018-04-02 14:00:00,47.02,47.12,46.91,47.06,282102.0,31.0509,31.1169,30.9782,31.0773,282102.0
2018-04-02 14:30:00,47.06,47.13,47.0,47.1,143441.0,31.0773,31.1235,31.0377,31.1037,143441.0
2018-04-02 15:00:00,47.11,47.2,47.08,47.14,128704.0,31.1103,31.1697,31.0905,31.1301,128704.0
2018-04-02 15:30:00,47.14,47.39,47.1,47.34,412949.0,31.1301,31.2952,31.1037,31.2622,412949.0
2018-04-03 09:30:00,47.3,47.44,47.2,47.21,263520.0,31.2358,31.3282,31.1697,31.1763,263520.0
2018-04-03 10:00:00,47.2,47.23,46.99,47.11,223946.0,31.1697,31.1896,31.0311,31.1103,223946.0
2018-04-03 10:30:00,47.12,47.34,47.09,47.32,208568.0,31.1169,31.2622,31.0971,31.249,208568.0
2018-04-03 11:00:00,47.32,47.46,47.3,47.33,165103.0,31.249,31.3414,31.2358,31.2556,165103.0
2018-04-03 11:30:00,47.32,47.35,47.2,47.22,48667.0,31.249,31.2688,31.1697,31.1829,48667.0
2018-04-03 12:00:00,47.22,47.28,47.14,47.18,66306.0,31.1829,31.2226,31.1301,31.1565,66306.0
2018-04-03 12:30:00,47.18,47.28,47.17,47.19,46517.0,31.1565,31.2226,31.1499,31.1631,46517.0
2018-04-03 13:00:00,47.2,47.32,47.14,47.27,61187.0,31.1697,31.249,31.1301,31.216,61187.0
2018-04-03 13:30:00,47.26,47.28,47.17,47.25,52603.0,31.2094,31.2226,31.1499,31.2028,52603.0
2018-04-03 14:00:00,47.25,47.26,47.12,47.15,61446.0,31.2028,31.2094,31.1169,31.1367,61446.0
2018-04-03 14:30:00,47.14,47.24,47.04,47.2,102672.0,31.1301,31.1962,31.0641,31.1697,102672.0
2018-04-03 15:00:00,47.19,47.41,47.17,47.41,153551.0,31.1631,31.3084,31.1499,31.3084,153551.0
2018-04-03 15:30:00,47.42,47.45,47.29,47.45,207600.0,31.315,31.3348,31.2292,31.3348,207600.0
2018-04-04 09:30:00,46.75,47.11,46.73,47.07,233764.0,30.8726,31.1103,30.8594,31.0839,233764.0
2018-04-04 10:00:00,47.06,47.15,46.98,47.0,136129.0,31.0773,31.1367,31.0245,31.0377,136129.0
2018-04-04 10:30:00,47.0,47.2,46.95,47.2,81063.0,31.0377,31.1697,31.0046,31.1697,81063.0
2018-04-04 11:00:00,47.19,47.33,47.07,47.26,142424.0,31.1631,31.2556,31.0839,31.2094,142424.0
2018-04-04 11:30:00,47.26,47.37,47.14,47.26,249118.0,31.2094,31.282,31.1301,31.2094,249118.0
2018-04-04 12:00:00,47.27,47.39,47.24,47.36,57146.0,31.216,31.2952,31.1962,31.2754,57146.0
2018-04-04 12:30:00,47.35,47.42,47.32,47.41,65237.0,31.2688,31.315,31.249,31.3084,65237.0
2018-04-04 13:00:00,47.4,47.41,47.24,47.31,200838.0,31.3018,31.3084,31.1962,31.2424,200838.0
2018-04-04 13:30:00,47.3,47.36,47.27,47.3,56601.0,31.2358,31.2754,31.216,31.2358,56601.0
2018-04-04 14:00:00,47.3,47.45,47.27,47.45,103193.0,31.2358,31.3348,31.216,31.3348,103193.0
2018-04-04 14:30:00,47.44,47.46,47.35,47.44,93540.0,31.3282,31.3414,31.2688,31.3282,93540.0
2018-04-04 15:00:00,47.44,47.52,47.4,47.5,126919.0,31.3282,31.3811,31.3018,31.3679,126919.0
2018-04-04 15:30:00,47.5,47.63,47.49,47.59,279446.0,31.3679,31.4537,31.3612,31.4273,279446.0
2018-04-05 09:30:00,47.58,47.67,47.53,47.61,301250.0,31.4207,31.4801,31.3877,31.4405,301250.0
2018-04-05 10:00:00,47.61,47.69,47.6,47.66,154246.0,31.4405,31.4933,31.4339,31.4735,154246.0
2018-04-05 10:30:00,47.66,47.71,47.59,47.69,97093.0,31.4735,31.5065,31.4273,31.4933,97093.0
2018-04-05 11:00:00,47.7,47.8,47.67,47.72,222969.0,31.4999,31.566,31.4801,31.5131,222969.0
2018-04-05 11:30:00,47.72,47.81,47.7,47.78,205951.0,31.5131,31.5726,31.4999,31.5528,205951.0
2018-04-05 12:00:00,47.77,47.79,47.71,47.75,120752.0,31.5462,31.5594,31.5065,31.5329,120752.0
2018-04-05 12:30:00,47.76,47.84,47.73,47.83,78475.0,31.5395,31.5924,31.5197,31.5858,78475.0
2018-04-05 13:00:00,47.84,47.85,47.74,47.76,83023.0,31.5924,31.599,31.5263,31.5395,83023.0
2018-04-05 13:30:00,47.76,47.82,47.72,47.77,161528.0,31.5395,31.5792,31.5131,31.5462,161528.0
2018-04-05 14:00:00,47.77,47.84,47.75,47.78,128026.0,31.5462,31.5924,31.5329,31.5528,128026.0
2018-04-05 14:30:00,47.79,47.86,47.78,47.84,80149.0,31.5594,31.6056,31.5528,31.5924,80149.0
2018-04-05 15:00:00,47.85,47.87,47.79,47.81,104335.0,31.599,31.6122,31.5594,31.5726,104335.0
2018-04-05 15:30:00,47.81,47.82,47.71,47.74,237291.0,31.5726,31.5792,31.5065,31.5263,237291.0
2018-04-06 09:30:00,47.34,47.56,47.32,47.51,254487.0,31.2622,31.4075,31.249,31.3745,254487.0
2018-04-06 10:00:00,47.52,47.62,47.48,47.57,169823.0,31.3811,31.4471,31.3546,31.4141,169823.0
2018-04-06 10:30:00,47.57,47.59,47.41,47.41,115596.0,31.4141,31.4273,31.3084,31.3084,115596.0
2018-04-06 11:00:00,47.41,47.41,47.27,47.34,141067.0,31.3084,31.3084,31.216,31.2622,141067.0
2018-04-06 11:30:00,47.34,47.53,47.34,47.52,70810.0,31.2622,31.3877,31.2622,31.3811,70810.0
2018-04-06 12:00:00,47.51,47.52,47.39,47.39,46972.0,31.3745,31.3811,31.2952,31.2952,46972.0
2018-04-06 12:30:00,47.38,47.55,47.38,47.55,42614.0,31.2886,31.4009,31.2886,31.4009,42614.0
2018-04-06 13:00:00,47.54,47.54,47.37,47.47,30822.0,31.3943,31.3943,31.282,31.348,30822.0
2018-04-06 13:30:00,47.46,47.5,47.23,47.24,70598.0,31.3414,31.3679,31.1896,31.1962,70598.0
2018-04-06 14:00:00,47.24,47.28,47.14,47.16,178737.0,31.1962,31.2226,31.1301,31.1433,178737.0
2018-04-06 14:30:00,47.15,47.18,47.0,47.03,173739.0,31.1367,31.1565,31.0377,31.0575,173739.0
2018-04-06 15:00:00,47.04,47.13,46.97,47.03,119175.0,31.0641,31.1235,31.0179,31.0575,119175.0
2018-04-06 15:30:00,47.03,47.24,47.02,47.16,275642.0,31.0575,31.1962,31.0509,31.1433,275642.0
2018-04-09 09:30:00,47.76,47.77,47.59,47.71,161299.0,31.5395,31.5462,31.4273,31.5065,161299.0
2018-04-09 10:00:00,47.71,47.85,47.61,47.85,131359.0,31.5065,31.599,31.4405,31.599,131359.0
2018-04-09 10:30:00,47.84,47.92,47.83,47.84,85196.0,31.5924,31.6452,31.5858,31.5924,85196.0
2018-04-09 11:00:00,47.85,47.91,47.77,47.9,75569.0,31.599,31.6386,31.5462,31.632,75569.0
2018-04-09 11:30:00,47.9,48.03,47.89,48.03,65131.0,31.632,31.7179,31.6254,31.7179,65131.0
2018-04-09 12:00:00,48.03,48.13,48.03,48.07,42119.0,31.7179,31.7839,31.7179,31.7443,42119.0
2018-04-09 12:30:00,48.06,48.06,47.98,47.99,75328.0,31.7377,31.7377,31.6848,31.6914,75328.0
2018-04-09 13:00:00,47.99,48.07,47.99,48.03,53803.0,31.6914,31.7443,31.6914,31.7179,53803.0
2018-04-09 13:30:00,48.04,48.16,48.01,48.15,34274.0,31.7245,31.8037,31.7046,31.7971,34274.0
2018-04-09 14:00:00,48.15,48.15,48.05,48.06,47593.0,31.7971,31.7971,31.7311,31.7377,47593.0
2018-04-09 14:30:00,48.05,48.1,48.01,48.09,103812.0,31.7311,31.7641,31.7046,31.7575,103812.0
2018-04-09 15:00:00,48.09,48.09,47.93,47.94,94537.0,31.7575,31.7575,31.6518,31.6584,94537.0
2018-04-09 15:30:00,47.94,47.96,47.7,47.73,191426.0,31.6584,31.6716,31.4999,31.5197,191426.0
2018-04-10 09:30:00,48.22,48.27,48.16,48.17,116232.0,31.8433,31.8763,31.8037,31.8103,116232.0
2018-04-10 10:00:00,48.17,48.31,48.13,48.26,74541.0,31.8103,31.9028,31.7839,31.8697,74541.0
2018-04-10 10:30:00,48.27,48.37,48.25,48.26,87376.0,31.8763,31.9424,31.8631,31.8697,87376.0
2018-04-10 11:00:00,48.27,48.35,48.27,48.3,59777.0,31.8763,31.9292,31.8763,31.8962,59777.0
2018-04-10 11:30:00,48.3,48.32,48.18,48.28,63013.0,31.8962,31.9094,31.8169,31.8829,63013.0
2018-04-10 12:00:00,48.3,48.32,48.11,48.17,61281.0,31.8962,31.9094,31.7707,31.8103,61281.0
2018-04-10 12:30:00,48.16,48.24,48.12,48.12,65757.0,31.8037,31.8565,31.7773,31.7773,65757.0
2018-04-10 13:00:00,48.13,48.21,48.11,48.2,52007.0,31.7839,31.8367,31.7707,31.8301,52007.0
2018-04-10 13:30:00,48.2,48.26,48.1,48.21,66220.0,31.8301,31.8697,31.7641,31.8367,66220.0
2018-04-10 14:00:00,48.21,48.28,48.19,48.21,39326.0,31.8367,31.8829,31.8235,31.8367,39326.0
2018-04-10 14:30:00,48.21,48.28,48.13,48.28,75616.0,31.8367,31.8829,31.7839,31.8829,75616.0
2018-04-10 15:00:00,48.29,48.33,48.22,48.29,98280.0,31.8895,31.916,31.8433,31.8895,98280.0
2018-04-10 15:30:00,48.28,48.28,48.2,48.26,179904.0,31.8829,31.8829,31.8301,31.8697,179904.0
2018-04-11 09:30:00,48.81,48.81,48.66,48.7,245848.0,32.2329,32.2329,32.1339,32.1603,245848.0
2018-04-11 10:00:00,48.7,48.74,48.67,48.72,116169.0,32.1603,32.1867,32.1405,32.1735,116169.0
2018-04-11 10:30:00,48.73,48.77,48.67,48.67,131056.0,32.1801,32.2065,32.1405,32.1405,131056.0
2018-04-11 11:00:00,48.66,48.67,48.58,48.65,87468.0,32.1339,32.1405,32.0811,32.1273,87468.0
2018-04-11 11:30:00,48.65,48.66,48.58,48.59,69348.0,32.1273,32.1339,32.0811,32.0877,69348.0
2018-04-11 12:00:00,48.6,48.72,48.6,48.7,46093.0,32.0943,32.1735,32.0943,32.1603,46093.0
2018-04-11 12:30:00,48.71,48.71,48.58,48.58,34159.0,32.1669,32.1669,32.0811,32.0811,34159.0
2018-04-11 13:00:00,48.59,48.64,48.55,48.56,48967.0,32.0877,32.1207,32.0612,32.0679,48967.0
2018-04-11 13:30:00,48.56,48.59,48.53,48.57,38917.0,32.0679,32.0877,32.048,32.0745,38917.0
2018-04-11 14:00:00,48.56,48.6,48.47,48.5,74853.0,32.0679,32.0943,32.0084,32.0282,74853.0
2018-04-11 14:30:00,48.5,48.55,48.45,48.5,43844.0,32.0282,32.0612,31.9952,32.0282,43844.0
2018-04-11 15:00:00,48.51,48.52,48.39,48.42,73599.0,32.0348,32.0414,31.9556,31.9754,73599.0
2018-04-11 15:30:00,48.43,48.49,48.4,48.41,146161.0,31.982,32.0216,31.9622,31.9688,146161.0
2018-04-12 09:30:00,48.9,48.94,48.79,48.94,195757.0,32.2924,32.3188,32.2197,32.3188,195757.0
2018-04-12 10:00:00,48.94,49.02,48.87,48.96,114731.0,32.3188,32.3716,32.2726,32.332,114731.0
2018-04-12 10:30:00,48.95,49.05,48.93,48.95,134247.0,32.3254,32.3914,32.3122,32.3254,134247.0
2018-04-12 11:00:00,48.96,49.04,48.93,49.02,110141.0,32.332,32.3848,32.3122,32.3716,110141.0
2018-04-12 11:30:00,49.02,49.07,49.0,49.04,54244.0,32.3716,32.4046,32.3584,32.3848,54244.0
2018-04-12 12:00:00,49.05,49.07,49.01,49.07,30209.0,32.3914,32.4046,32.365,32.4046,30209.0
2018-04-12 12:30:00,49.08,49.1,49.03,49.08,24706.0,32.4112,32.4245,32.3782,32.4112,24706.0
2018-04-12 13:00:00,49.08,49.11,48.95,48.96,51185.0,32.4112,32.4311,32.3254,32.332,51185.0
2018-04-12 13:30:00,48.95,49.03,48.94,48.97,63238.0,32.3254,32.3782,32.3188,32.3386,63238.0
2018-04-12 14:00:00,48.97,49.09,48.96,49.08,51080.0,32.3386,32.4178,32.332,32.4112,51080.0
2018-04-12 14:30:00,49.08,49.1,49.03,49.1,51533.0,32.4112,32.4245,32.3782,32.4245,51533.0
2018-04-12 15:00:00,49.09,49.18,49.05,49.16,68721.0,32.4178,32.4773,32.3914,32.4641,68721.0
2018-04-12 15:30:00,49.16,49.17,49.05,49.12,202703.0,32.4641,32.4707,32.3914,32.4377,202703.0
2018-04-13 09:30:00,49.6,49.6,49.27,49.35,147448.0,32.7546,32.7546,32.5367,32.5895,147448.0
2018-04-13 10:00:00,49.36,49.41,49.18,49.2,126464.0,32.5962,32.6292,32.4773,32.4905,126464.0
2018-04-13 10:30:00,49.2,49.29,49.16,49.19,150475.0,32.4905,32.5499,32.4641,32.4839,150475.0
2018-04-13 11:00:00,49.2,49.38,49.13,49.37,165432.0,32.4905,32.6094,32.4443,32.6028,165432.0
2018-04-13 11:30:00,49.36,49.39,49.28,49.34,73730.0,32.5962,32.616,32.5433,32.5829,73730.0
2018-04-13 12:00:00,49.35,49.39,49.28,49.34,41585.0,32.5895,32.616,32.5433,32.5829,41585.0
2018-04-13 12:30:00,49.34,49.34,49.26,49.32,60511.0,32.5829,32.5829,32.5301,32.5697,60511.0
2018-04-13 13:00:00,49.32,49.33,49.28,49.33,46305.0,32.5697,32.5763,32.5433,32.5763,46305.0
2018-04-13 13:30:00,49.33,49.35,49.28,49.29,62937.0,32.5763,32.5895,32.5433,32.5499,62937.0
2018-04-13 14:00:00,49.28,49.28,49.19,49.22,54507.0,32.5433,32.5433,32.4839,32.5037,54507.0
2018-04-13 14:30:00,49.21,49.25,49.17,49.19,56390.0,32.4971,32.5235,32.4707,32.4839,56390.0
2018-04-13 15:00:00,49.18,49.19,49.07,49.09,82814.0,32.4773,32.4839,32.4046,32.4178,82814.0
2018-04-13 15:30:00,49.09,49.18,49.05,49.14,216249.0,32.4178,32.4773,32.3914,32.4509,216249.0
2018-04-16 09:30:00,48.82,48.88,48.54,48.66,203042.0,32.2395,32.2792,32.0546,32.1339,203042.0
2018-04-16 10:00:00,48.67,48.82,48.62,48.81,77635.0,32.1405,32.2395,32.1075,32.2329,77635.0
2018-04-16 10:30:00,48.82,48.85,48.75,48.77,96554.0,32.2395,32.2594,32.1933,32.2065,96554.0
2018-04-16 11:00:00,48.76,48.8,48.69,48.73,64706.0,32.1999,32.2263,32.1537,32.1801,64706.0
2018-04-16 11:30:00,48.74,48.74,48.66,48.72,65194.0,32.1867,32.1867,32.1339,32.1735,65194.0
2018-04-16 12:00:00,48.73,48.75,48.66,48.66,46240.0,32.1801,32.1933,32.1339,32.1339,46240.0
2018-04-16 12:30:00,48.67,48.76,48.65,48.75,40519.0,32.1405,32.1999,32.1273,32.1933,40519.0
2018-04-16 13:00:00,48.75,48.78,48.74,48.75,27831.0,32.1933,32.2131,32.1867,32.1933,27831.0
2018-04-16 13:30:00,48.76,48.8,48.75,48.76,48911.0,32.1999,32.2263,32.1933,32.1999,48911.0
2018-04-16 14:00:00,48.75,48.76,48.69,48.73,67332.0,32.1933,32.1999,32.1537,32.1801,67332.0
2018-04-16 14:30:00,48.73,48.78,48.72,48.77,48919.0,32.1801,32.2131,32.1735,32.2065,48919.0
2018-04-16 15:00:00,48.77,48.79,48.75,48.79,40870.0,32.2065,32.2197,32.1933,32.2197,40870.0
2018-04-16 15:30:00,48.8,48.83,48.74,48.74,142726.0,32.2263,32.2462,32.1867,32.1867,142726.0
2018-04-17 09:30:00,48.98,48.98,48.78,48.81,86419.0,32.3452,32.3452,32.2131,32.2329,86419.0
2018-04-17 10:00:00,48.81,48.95,48.81,48.94,90551.0,32.2329,32.3254,32.2329,32.3188,90551.0
2018-04-17 10:30:00,48.94,48.96,48.88,48.91,126501.0,32.3188,32.332,32.2792,32.299,126501.0
2018-04-17 11:00:00,48.91,49.0,48.89,48.91,106112.0,32.299,32.3584,32.2858,32.299,106112.0
2018-04-17 11:30:00,48.91,48.93,48.88,48.92,26763.0,32.299,32.3122,32.2792,32.3056,26763.0
2018-04-17 12:00:00,48.93,48.99,48.93,48.98,32322.0,32.3122,32.3518,32.3122,32.3452,32322.0
2018-04-17 12:30:00,48.97,48.97,48.89,48.93,25764.0,32.3386,32.3386,32.2858,32.3122,25764.0
2018-04-17 13:00:00,48.92,48.96,48.85,48.88,26411.0,32.3056,32.332,32.2594,32.2792,26411.0
2018-04-17 13:30:00,48.88,48.89,48.84,48.87,29300.0,32.2792,32.2858,32.2528,32.2726,29300.0
2018-04-17 14:00:00,48.88,48.89,48.81,48.84,68756.0,32.2792,32.2858,32.2329,32.2528,68756.0
2018-04-17 14:30:00,48.84,48.84,48.8,48.81,66943.0,32.2528,32.2528,32.2263,32.2329,66943.0
2018-04-17 15:00:00,48.82,48.9,48.81,48.88,49048.0,32.2395,32.2924,32.2329,32.2792,49048.0
2018-04-17 15:30:00,48.88,48.91,48.84,48.84,91794.0,32.2792,32.299,32.2528,32.2528,91794.0
2018-04-18 09:30:00,48.76,48.89,48.76,48.83,193083.0,32.1999,32.2858,32.1999,32.2462,193083.0
2018-04-18 10:00:00,48.82,48.83,48.7,48.74,83463.0,32.2395,32.2462,32.1603,32.1867,83463.0
2018-04-18 10:30:00,48.74,48.83,48.69,48.83,82601.0,32.1867,32.2462,32.1537,32.2462,82601.0
2018-04-18 11:00:00,48.83,48.87,48.73,48.76,94999.0,32.2462,32.2726,32.1801,32.1999,94999.0
2018-04-18 11:30:00,48.77,48.77,48.64,48.71,39512.0,32.2065,32.2065,32.1207,32.1669,39512.0
2018-04-18 12:00:00,48.7,48.73,48.62,48.63,32192.0,32.1603,32.1801,32.1075,32.1141,32192.0
2018-04-18 12:30:00,48.62,48.62,48.48,48.5,52673.0,32.1075,32.1075,32.015,32.0282,52673.0
2018-04-18 13:00:00,48.5,48.55,48.49,48.52,33535.0,32.0282,32.0612,32.0216,32.0414,33535.0
2018-04-18 13:30:00,48.53,48.56,48.5,48.52,33721.0,32.048,32.0679,32.0282,32.0414,33721.0
2018-04-18 14:00:00,48.52,48.57,48.5,48.55,35406.0,32.0414,32.0745,32.0282,32.0612,35406.0
2018-04-18 14:30:00,48.55,48.58,48.51,48.55,107277.0,32.0612,32.0811,32.0348,32.0612,107277.0
2018-04-18 15:00:00,48.55,48.63,48.54,48.61,54571.0,32.0612,32.1141,32.0546,32.1009,54571.0
2018-04-18 15:30:00,48.6,48.64,48.57,48.58,97623.0,32.0943,32.1207,32.0745,32.0811,97623.0
2018-04-19 09:30:00,49.47,49.62,49.44,49.57,312993.0,32.6688,32.7678,32.649,32.7348,312993.0
2018-04-19 10:00:00,49.57,49.71,49.57,49.65,138384.0,32.7348,32.8273,32.7348,32.7877,138384.0
2018-04-19 10:30:00,49.65,49.73,49.62,49.68,112048.0,32.7877,32.8405,32.7678,32.8075,112048.0
2018-04-19 11:00:00,49.69,49.71,49.63,49.68,148706.0,32.8141,32.8273,32.7745,32.8075,148706.0
2018-04-19 11:30:00,49.67,49.68,49.54,49.59,76431.0,32.8009,32.8075,32.715,32.748,76431.0
2018-04-19 12:00:00,49.59,49.59,49.52,49.55,80529.0,32.748,32.748,32.7018,32.7216,80529.0
2018-04-19 12:30:00,49.55,49.58,49.53,49.56,75496.0,32.7216,32.7414,32.7084,32.7282,75496.0
2018-04-19 13:00:00,49.56,49.56,49.45,49.45,36861.0,32.7282,32.7282,32.6556,32.6556,36861.0
2018-04-19 13:30:00,49.45,49.49,49.4,49.46,73475.0,32.6556,32.682,32.6226,32.6622,73475.0
2018-04-19 14:00:00,49.46,49.47,49.37,49.42,67642.0,32.6622,32.6688,32.6028,32.6358,67642.0
2018-04-19 14:30:00,49.42,49.45,49.37,49.4,84287.0,32.6358,32.6556,32.6028,32.6226,84287.0
2018-04-19 15:00:00,49.4,49.44,49.36,49.38,94506.0,32.6226,32.649,32.5962,32.6094,94506.0
2018-04-19 15:30:00,49.38,49.48,49.36,49.41,186995.0,32.6094,32.6754,32.5962,32.6292,186995.0
2018-04-20 09:30:00,49.69,49.73,49.59,49.69,139861.0,32.8141,32.8405,32.748,32.8141,139861.0
2018-04-20 10:00:00,49.69,49.76,49.66,49.72,118444.0,32.8141,32.8603,32.7943,32.8339,118444.0
2018-04-20 10:30:00,49.71,49.75,49.59,49.64,63656.0,32.8273,32.8537,32.748,32.7811,63656.0
2018-04-20 11:00:00,49.64,49.69,49.55,49.62,137070.0,32.7811,32.8141,32.7216,32.7678,137070.0
2018-04-20 11:30:00,49.62,49.78,49.62,49.72,65658.0,32.7678,32.8735,32.7678,32.8339,65658.0
2018-04-20 12:00:00,49.72,49.76,49.69,49.7,31618.0,32.8339,32.8603,32.8141,32.8207,31618.0
2018-04-20 12:30:00,49.7,49.72,49.62,49.64,48440.0,32.8207,32.8339,32.7678,32.7811,48440.0
2018-04-20 13:00:00,49.63,49.72,49.62,49.71,34252.0,32.7745,32.8339,32.7678,32.8273,34252.0
2018-04-20 13:30:00,49.71,49.73,49.68,49.7,31782.0,32.8273,32.8405,32.8075,32.8207,31782.0
2018-04-20 14:00:00,49.7,49.71,49.66,49.69,55211.0,32.8207,32.8273,32.7943,32.8141,55211.0
2018-04-20 14:30:00,49.7,49.7,49.6,49.61,59957.0,32.8207,32.8207,32.7546,32.7612,59957.0
2018-04-20 15:00:00,49.6,49.6,49.51,49.55,69710.0,32.7546,32.7546,32.6952,32.7216,69710.0
2018-04-20 15:30:00,49.55,49.63,49.52,49.63,167526.0,32.7216,32.7745,32.7018,32.7745,167526.0
2018-04-23 09:30:00,49.86,49.9,49.77,49.9,163811.0,32.9263,32.9528,32.8669,32.9528,163811.0
2018-04-23 10:00:00,49.9,50.03,49.86,50.01,106799.0,32.9528,33.0386,32.9263,33.0254,106799.0
2018-04-23 10:30:00,50.01,50.02,49.82,49.82,108245.0,33.0254,33.032,32.8999,32.8999,108245.0
2018-04-23 11:00:00,49.83,49.97,49.81,49.97,73817.0,32.9065,32.999,32.8933,32.999,73817.0
2018-04-23 11:30:00,49.97,49.98,49.88,49.97,104946.0,32.999,33.0056,32.9395,32.999,104946.0
2018-04-23 12:00:00,49.96,49.98,49.9,49.91,47558.0,32.9924,33.0056,32.9528,32.9594,47558.0
2018-04-23 12:30:00,49.92,49.94,49.89,49.93,40391.0,32.966,32.9792,32.9462,32.9726,40391.0
2018-04-23 13:00:00,49.93,49.96,49.92,49.93,47191.0,32.9726,32.9924,32.966,32.9726,47191.0
2018-04-23 13:30:00,49.94,49.96,49.9,49.96,42190.0,32.9792,32.9924,32.9528,32.9924,42190.0
2018-04-23 14:00:00,49.96,49.96,49.85,49.89,88956.0,32.9924,32.9924,32.9197,32.9462,88956.0
2018-04-23 14:30:00,49.89,49.9,49.84,49.87,80539.0,32.9462,32.9528,32.9131,32.9329,80539.0
2018-04-23 15:00:00,49.86,49.91,49.85,49.91,74603.0,32.9263,32.9594,32.9197,32.9594,74603.0
2018-04-23 15:30:00,49.9,49.98,49.88,49.94,168458.0,32.9528,33.0056,32.9395,32.9792,168458.0
2018-04-24 09:30:00,50.1,50.19,50.06,50.17,175330.0,33.0848,33.1443,33.0584,33.1311,175330.0
2018-04-24 10:00:00,50.17,50.26,50.09,50.11,124341.0,33.1311,33.1905,33.0782,33.0914,124341.0
2018-04-24 10:30:00,50.12,50.29,50.04,50.2,147520.0,33.098,33.2103,33.0452,33.1509,147520.0
2018-04-24 11:00:00,50.21,50.33,50.19,50.32,112829.0,33.1575,33.2367,33.1443,33.2301,112829.0
2018-04-24 11:30:00,50.33,50.39,50.3,50.37,89415.0,33.2367,33.2763,33.2169,33.2631,89415.0
2018-04-24 12:00:00,50.37,50.38,50.2,50.24,75832.0,33.2631,33.2697,33.1509,33.1773,75832.0
2018-04-24 12:30:00,50.23,50.25,50.06,50.06,51340.0,33.1707,33.1839,33.0584,33.0584,51340.0
2018-04-24 13:00:00,50.06,50.14,50.0,50.01,88124.0,33.0584,33.1112,33.0188,33.0254,88124.0
2018-04-24 13:30:00,50.02,50.04,49.94,49.97,80757.0,33.032,33.0452,32.9792,32.999,80757.0
2018-04-24 14:00:00,49.97,49.98,49.89,49.89,73091.0,32.999,33.0056,32.9462,32.9462,73091.0
2018-04-24 14:30:00,49.9,49.96,49.84,49.9,117863.0,32.9528,32.9924,32.9131,32.9528,117863.0
2018-04-24 15:00:00,49.91,49.97,49.88,49.91,85592.0,32.9594,32.999,32.9395,32.9594,85592.0
2018-04-24 15:30:00,49.9,50.01,49.85,49.99,210037.0,32.9528,33.0254,32.9197,33.0122,210037.0
2018-04-25 09:30:00,49.93,49.94,49.74,49.92,211987.0,32.9726,32.9792,32.8471,32.966,211987.0
2018-04-25 10:00:00,49.92,50.0,49.9,49.99,113944.0,32.966,33.0188,32.9528,33.0122,113944.0
2018-04-25 10:30:00,49.99,50.2,49.99,50.07,106560.0,33.0122,33.1509,33.0122,33.065,106560.0
2018-04-25 11:00:00,50.1,50.28,50.09,50.25,168367.0,33.0848,33.2037,33.0782,33.1839,168367.0
2018-04-25 11:30:00,50.25,50.29,50.0,50.0,85541.0,33.1839,33.2103,33.0188,33.0188,85541.0
2018-04-25 12:00:00,50.0,50.05,49.98,50.04,45596.0,33.0188,33.0518,33.0056,33.0452,45596.0
2018-04-25 12:30:00,50.04,50.12,50.02,50.04,43107.0,33.0452,33.098,33.032,33.0452,43107.0
2018-04-25 13:00:00,50.04,50.07,49.98,50.01,40942.0,33.0452,33.065,33.0056,33.0254,40942.0
2018-04-25 13:30:00,50.02,50.1,50.02,50.09,45433.0,33.032,33.0848,33.032,33.0782,45433.0
2018-04-25 14:00:00,50.08,50.11,50.03,50.07,50156.0,33.0716,33.0914,33.0386,33.065,50156.0
2018-04-25 14:30:00,50.07,50.24,50.07,50.24,49491.0,33.065,33.1773,33.065,33.1773,49491.0
2018-04-25 15:00:00,50.23,50.26,50.18,50.2,52529.0,33.1707,33.1905,33.1377,33.1509,52529.0
2018-04-25 15:30:00,50.19,50.2,50.04,50.12,144463.0,33.1443,33.1509,33.0452,33.098,144463.0
2018-04-26 09:30:00,49.99,50.1,49.96,50.01,81640.0,33.0122,33.0848,32.9924,33.0254,81640.0
2018-04-26 10:00:00,50.01,50.03,49.88,49.91,85606.0,33.0254,33.0386,32.9395,32.9594,85606.0
2018-04-26 10:30:00,49.91,50.05,49.88,50.01,48190.0,32.9594,33.0518,32.9395,33.0254,48190.0
2018-04-26 11:00:00,50.01,50.04,49.97,49.98,61022.0,33.0254,33.0452,32.999,33.0056,61022.0
2018-04-26 11:30:00,49.98,50.04,49.91,50.04,67850.0,33.0056,33.0452,32.9594,33.0452,67850.0
2018-04-26 12:00:00,50.04,50.07,50.03,50.05,23007.0,33.0452,33.065,33.0386,33.0518,23007.0
2018-04-26 12:30:00,50.05,50.06,50.0,50.04,17830.0,33.0518,33.0584,33.0188,33.0452,17830.0
2018-04-26 13:00:00,50.05,50.13,50.04,50.09,19188.0,33.0518,33.1046,33.0452,33.0782,19188.0
2018-04-26 13:30:00,50.08,50.14,50.07,50.11,28999.0,33.0716,33.1112,33.065,33.0914,28999.0
2018-04-26 14:00:00,50.1,50.12,50.08,50.11,35463.0,33.0848,33.098,33.0716,33.0914,35463.0
2018-04-26 14:30:00,50.11,50.12,50.08,50.11,32379.0,33.0914,33.098,33.0716,33.0914,32379.0
2018-04-26 15:00:00,50.11,50.12,50.07,50.07,39408.0,33.0914,33.098,33.065,33.065,39408.0
2018-04-26 15:30:00,50.06,50.07,49.95,49.96,153129.0,33.0584,33.065,32.9858,32.9924,153129.0
2018-04-27 09:30:00,49.91,50.01,49.9,49.96,91268.0,32.9594,33.0254,32.9528,32.9924,91268.0
2018-04-27 10:00:00,49.96,50.05,49.89,49.91,67714.0,32.9924,33.0518,32.9462,32.9594,67714.0
2018-04-27 10:30:00,49.91,50.08,49.88,50.0,66413.0,32.9594,33.0716,32.9395,33.0188,66413.0
2018-04-27 11:00:00,50.01,50.19,50.0,50.19,122579.0,33.0254,33.1443,33.0188,33.1443,122579.0
2018-04-27 11:30:00,50.16,50.18,50.1,50.15,36592.0,33.1245,33.1377,33.0848,33.1178,36592.0
2018-04-27 12:00:00,50.15,50.17,50.14,50.15,16927.0,33.1178,33.1311,33.1112,33.1178,16927.0
2018-04-27 12:30:00,50.15,50.26,50.14,50.23,34216.0,33.1178,33.1905,33.1112,33.1707,34216.0
2018-04-27 13:00:00,50.24,50.24,50.19,50.2,30862.0,33.1773,33.1773,33.1443,33.1509,30862.0
2018-04-27 13:30:00,50.19,50.22,50.19,50.2,17023.0,33.1443,33.1641,33.1443,33.1509,17023.0
2018-04-27 14:00:00,50.21,50.24,50.2,50.24,20460.0,33.1575,33.1773,33.1509,33.1773,20460.0
2018-04-27 14:30:00,50.24,50.32,50.24,50.31,69388.0,33.1773,33.2301,33.1773,33.2235,69388.0
2018-04-27 15:00:00,50.3,50.33,50.27,50.29,56509.0,33.2169,33.2367,33.1971,33.2103,56509.0
2018-04-27 15:30:00,50.28,50.3,50.21,50.24,192874.0,33.2037,33.2169,33.1575,33.1773,192874.0
2018-04-30 09:30:00,50.35,50.41,50.3,50.34,188605.0,33.2499,33.2895,33.2169,33.2433,188605.0
2018-04-30 10:00:00,50.34,50.45,50.31,50.42,101838.0,33.2433,33.316,33.2235,33.2961,101838.0
2018-04-30 10:30:00,50.42,50.52,50.35,50.51,87626.0,33.2961,33.3622,33.2499,33.3556,87626.0
2018-04-30 11:00:00,50.51,50.56,50.43,50.44,100048.0,33.3556,33.3886,33.3028,33.3094,100048.0
2018-04-30 11:30:00,50.43,50.49,50.4,50.43,42714.0,33.3028,33.3424,33.2829,33.3028,42714.0
2018-04-30 12:00:00,50.43,50.47,50.38,50.47,49428.0,33.3028,33.3292,33.2697,33.3292,49428.0
2018-04-30 12:30:00,50.48,50.5,50.45,50.47,30255.0,33.3358,33.349,33.316,33.3292,30255.0
2018-04-30 13:00:00,50.48,50.49,50.43,50.45,36205.0,33.3358,33.3424,33.3028,33.316,36205.0
2018-04-30 13:30:00,50.44,50.48,50.42,50.48,30229.0,33.3094,33.3358,33.2961,33.3358,30229.0
2018-04-30 14:00:00,50.48,50.49,50.4,50.43,49126.0,33.3358,33.3424,33.2829,33.3028,49126.0
2018-04-30 14:30:00,50.43,50.43,50.36,50.36,52692.0,33.3028,33.3028,33.2565,33.2565,52692.0
2018-04-30 15:00:00,50.37,50.37,50.28,50.31,52193.0,33.2631,33.2631,33.2037,33.2235,52193.0
2018-04-30 15:30:00,50.31,50.35,50.26,50.27,182576.0,33.2235,33.2499,33.1905,33.1971,182576.0
2018-05-01 09:30:00,50.2,50.2,49.97,49.98,112423.0,33.1509,33.1509,32.999,33.0056,112423.0
2018-05-01 10:00:00,49.98,50.09,49.97,50.02,60724.0,33.0056,33.0782,32.999,33.032,60724.0
2018-05-01 10:30:00,50.03,50.08,49.98,50.0,76511.0,33.0386,33.0716,33.0056,33.0188,76511.0
2018-05-01 11:00:00,49.98,50.03,49.91,50.03,130067.0,33.0056,33.0386,32.9594,33.0386,130067.0
2018-05-01 11:30:00,50.02,50.05,49.95,49.95,50269.0,33.032,33.0518,32.9858,32.9858,50269.0
2018-05-01 12:00:00,49.95,50.0,49.93,49.98,42940.0,32.9858,33.0188,32.9726,33.0056,42940.0
2018-05-01 12:30:00,49.99,50.03,49.97,49.97,26810.0,33.0122,33.0386,32.999,32.999,26810.0
2018-05-01 13:00:00,49.97,49.97,49.9,49.92,40816.0,32.999,32.999,32.9528,32.966,40816.0
2018-05-01 13:30:00,49.92,50.05,49.92,50.05,33134.0,32.966,33.0518,32.966,33.0518,33134.0
2018-05-01 14:00:00,50.05,50.13,50.05,50.1,43579.0,33.0518,33.1046,33.0518,33.0848,43579.0
2018-05-01 14:30:00,50.09,50.17,50.08,50.12,29374.0,33.0782,33.1311,33.0716,33.098,29374.0
2018-05-01 15:00:00,50.13,50.15,50.03,50.06,39090.0,33.1046,33.1178,33.0386,33.0584,39090.0
2018-05-01 15:30:00,50.07,50.14,50.04,50.12,78076.0,33.065,33.1112,33.0452,33.098,78076.0
2018-05-02 09:30:00,50.19,50.26,50.13,50.16,127160.0,33.1443,33.1905,33.1046,33.1245,127160.0
2018-05-02 10:00:00,50.15,50.27,50.05,50.07,95624.0,33.1178,33.1971,33.0518,33.065,95624.0
2018-05-02 10:30:00,50.07,50.16,50.04,50.07,60261.0,33.065,33.1245,33.0452,33.065,60261.0
2018-05-02 11:00:00,50.05,50.24,50.05,50.23,88428.0,33.0518,33.1773,33.0518,33.1707,88428.0
2018-05-02 11:30:00,50.23,50.24,50.13,50.17,50148.0,33.1707,33.1773,33.1046,33.1311,50148.0
2018-05-02 12:00:00,50.17,50.24,50.15,50.19,51498.0,33.1311,33.1773,33.1178,33.1443,51498.0
2018-05-02 12:30:00,50.2,50.28,50.18,50.26,61989.0,33.1509,33.2037,33.1377,33.1905,61989.0
2018-05-02 13:00:00,50.27,50.27,50.22,50.25,33277.0,33.1971,33.1971,33.1641,33.1839,33277.0
2018-05-02 13:30:00,50.26,50.28,50.2,50.22,24045.0,33.1905,33.2037,33.1509,33.1641,24045.0
2018-05-02 14:00:00,50.22,50.36,50.22,50.31,62591.0,33.1641,33.2565,33.1641,33.2235,62591.0
2018-05-02 14:30:00,50.3,50.31,50.17,50.17,43355.0,33.2169,33.2235,33.1311,33.1311,43355.0
2018-05-02 15:00:00,50.17,50.2,50.02,50.03,50266.0,33.1311,33.1509,33.032,33.0386,50266.0
2018-05-02 15:30:00,50.03,50.03,49.9,49.96,156037.0,33.0386,33.0386,32.9528,32.9924,156037.0
2018-05-03 09:30:00,49.95,49.98,49.71,49.81,161920.0,32.9858,33.0056,32.8273,32.8933,161920.0
2018-05-03 10:00:00,49.82,49.84,49.5,49.52,155126.0,32.8999,32.9131,32.6886,32.7018,155126.0
2018-05-03 10:30:00,49.53,49.56,49.38,49.4,286249.0,32.7084,32.7282,32.6094,32.6226,286249.0
2018-05-03 11:00:00,49.4,49.52,49.39,49.44,229313.0,32.6226,32.7018,32.616,32.649,229313.0
2018-05-03 11:30:00,49.44,49.46,49.25,49.44,79072.0,32.649,32.6622,32.5235,32.649,79072.0
2018-05-03 12:00:00,49.44,49.51,49.44,49.48,75382.0,32.649,32.6952,32.649,32.6754,75382.0
2018-05-03 12:30:00,49.48,49.78,49.48,49.77,85425.0,32.6754,32.8735,32.6754,32.8669,85425.0
2018-05-03 13:00:00,49.77,49.77,49.63,49.67,79092.0,32.8669,32.8669,32.7745,32.8009,79092.0
2018-05-03 13:30:00,49.67,49.84,49.67,49.78,92662.0,32.8009,32.9131,32.8009,32.8735,92662.0
2018-05-03 14:00:00,49.77,49.88,49.74,49.82,86638.0,32.8669,32.9395,32.8471,32.8999,86638.0
2018-05-03 14:30:00,49.82,49.92,49.78,49.8,79682.0,32.8999,32.966,32.8735,32.8867,79682.0
2018-05-03 15:00:00,49.81,49.87,49.78,49.86,85391.0,32.8933,32.9329,32.8735,32.9263,85391.0
2018-05-03 15:30:00,49.87,49.89,49.76,49.83,193640.0,32.9329,32.9462,32.8603,32.9065,193640.0
2018-05-04 09:30:00,47.97,48.18,47.97,48.17,378480.0,31.6782,31.8169,31.6782,31.8103,378480.0
2018-05-04 10:00:00,48.17,48.43,48.16,48.4,159945.0,31.8103,31.982,31.8037,31.9622,159945.0
2018-05-04 10:30:00,48.4,48.59,48.4,48.52,84756.0,31.9622,32.0877,31.9622,32.0414,84756.0
2018-05-04 11:00:00,48.54,48.71,48.49,48.68,166072.0,32.0546,32.1669,32.0216,32.1471,166072.0
2018-05-04 11:30:00,48.68,48.77,48.63,48.73,108003.0,32.1471,32.2065,32.1141,32.1801,108003.0
2018-05-04 12:00:00,48.74,48.82,48.72,48.77,57717.0,32.1867,32.2395,32.1735,32.2065,57717.0
2018-05-04 12:30:00,48.77,48.83,48.76,48.82,57991.0,32.2065,32.2462,32.1999,32.2395,57991.0
2018-05-04 13:00:00,48.83,48.88,48.8,48.83,38810.0,32.2462,32.2792,32.2263,32.2462,38810.0
2018-05-04 13:30:00,48.83,48.94,48.82,48.94,40740.0,32.2462,32.3188,32.2395,32.3188,40740.0
2018-05-04 14:00:00,48.93,49.04,48.93,49.04,73336.0,32.3122,32.3848,32.3122,32.3848,73336.0
2018-05-04 14:30:00,49.04,49.04,48.93,48.93,62197.0,32.3848,32.3848,32.3122,32.3122,62197.0
2018-05-04 15:00:00,48.92,48.97,48.91,48.93,101662.0,32.3056,32.3386,32.299,32.3122,101662.0
2018-05-04 15:30:00,48.93,48.98,48.88,48.97,253499.0,32.3122,32.3452,32.2792,32.3386,253499.0
2018-05-07 09:30:00,48.82,48.95,48.72,48.91,268772.0,32.2395,32.3254,32.1735,32.299,268772.0
2018-05-07 10:00:00,48.91,48.92,48.83,48.84,143903.0,32.299,32.3056,32.2462,32.2528,143903.0
2018-05-07 10:30:00,48.84,48.9,48.77,48.9,72616.0,32.2528,32.2924,32.2065,32.2924,72616.0
2018-05-07 11:00:00,48.9,48.94,48.88,48.89,74555.0,32.2924,32.3188,32.2792,32.2858,74555.0
2018-05-07 11:30:00,48.88,48.91,48.83,48.86,68983.0,32.2792,32.299,32.2462,32.266,68983.0
2018-05-07 12:00:00,48.86,48.87,48.83,48.84,60453.0,32.266,32.2726,32.2462,32.2528,60453.0
2018-05-07 12:30:00,48.84,48.88,48.82,48.84,60325.0,32.2528,32.2792,32.2395,32.2528,60325.0
2018-05-07 13:00:00,48.85,48.87,48.81,48.84,51522.0,32.2594,32.2726,32.2329,32.2528,51522.0
2018-05-07 13:30:00,48.83,48.84,48.8,48.84,71375.0,32.2462,32.2528,32.2263,32.2528,71375.0
2018-05-07 14:00:00,48.84,48.89,48.83,48.88,45923.0,32.2528,32.2858,32.2462,32.2792,45923.0
2018-05-07 14:30:00,48.89,48.91,48.79,48.79,72416.0,32.2858,32.299,32.2197,32.2197,72416.0
2018-05-07 15:00:00,48.79,48.82,48.71,48.73,100424.0,32.2197,32.2395,32.1669,32.1801,100424.0
2018-05-07 15:30:00,48.73,48.8,48.73,48.77,212875.0,32.1801,32.2263,32.1801,32.2065,212875.0
2018-05-08 09:30:00,48.37,48.41,48.3,48.4,162216.0,31.9424,31.9688,31.8962,31.9622,162216.0
2018-05-08 10:00:00,48.4,48.46,48.37,48.41,99091.0,31.9622,32.0018,31.9424,31.9688,99091.0
2018-05-08 10:30:00,48.42,48.51,48.4,48.47,96227.0,31.9754,32.0348,31.9622,32.0084,96227.0
2018-05-08 11:00:00,48.47,48.61,48.46,48.6,131083.0,32.0084,32.1009,32.0018,32.0943,131083.0
2018-05-08 11:30:00,48.59,48.61,48.53,48.56,51110.0,32.0877,32.1009,32.048,32.0679,51110.0
2018-05-08 12:00:00,48.55,48.6,48.53,48.58,27922.0,32.0612,32.0943,32.048,32.0811,27922.0
2018-05-08 12:30:00,48.58,48.59,48.49,48.52,29654.0,32.0811,32.0877,32.0216,32.0414,29654.0
2018-05-08 13:00:00,48.5,48.55,48.49,48.55,33743.0,32.0282,32.0612,32.0216,32.0612,33743.0
2018-05-08 13:30:00,48.55,48.58,48.52,48.52,37643.0,32.0612,32.0811,32.0414,32.0414,37643.0
2018-05-08 14:00:00,48.53,48.63,48.49,48.56,54852.0,32.048,32.1141,32.0216,32.0679,54852.0
2018-05-08 14:30:00,48.56,48.59,48.48,48.54,71303.0,32.0679,32.0877,32.015,32.0546,71303.0
2018-05-08 15:00:00,48.55,48.61,48.5,48.58,107902.0,32.0612,32.1009,32.0282,32.0811,107902.0
2018-05-08 15:30:00,48.59,48.65,48.57,48.63,235773.0,32.0877,32.1273,32.0745,32.1141,235773.0
2018-05-09 09:30:00,49.07,49.26,49.06,49.26,190357.0,32.4046,32.5301,32.398,32.5301,190357.0
2018-05-09 10:00:00,49.27,49.33,49.2,49.21,152092.0,32.5367,32.5763,32.4905,32.4971,152092.0
2018-05-09 10:30:00,49.21,49.34,49.21,49.27,78971.0,32.4971,32.5829,32.4971,32.5367,78971.0
2018-05-09 11:00:00,49.27,49.41,49.27,49.4,128173.0,32.5367,32.6292,32.5367,32.6226,128173.0
2018-05-09 11:30:00,49.41,49.44,49.34,49.44,80889.0,32.6292,32.649,32.5829,32.649,80889.0
2018-05-09 12:00:00,49.43,49.57,49.43,49.55,115310.0,32.6424,32.7348,32.6424,32.7216,115310.0
2018-05-09 12:30:00,49.54,49.58,49.48,49.54,58896.0,32.715,32.7414,32.6754,32.715,58896.0
2018-05-09 13:00:00,49.55,49.56,49.49,49.5,85376.0,32.7216,32.7282,32.682,32.6886,85376.0
2018-05-09 13:30:00,49.5,49.6,49.49,49.58,60034.0,32.6886,32.7546,32.682,32.7414,60034.0
2018-05-09 14:00:00,49.59,49.61,49.52,49.55,92205.0,32.748,32.7612,32.7018,32.7216,92205.0
2018-05-09 14:30:00,49.55,49.6,49.54,49.58,78283.0,32.7216,32.7546,32.715,32.7414,78283.0
2018-05-09 15:00:00,49.57,49.6,49.54,49.55,67512.0,32.7348,32.7546,32.715,32.7216,67512.0
2018-05-09 15:30:00,49.56,49.57,49.48,49.54,182690.0,32.7282,32.7348,32.6754,32.715,182690.0
2018-05-10 09:30:00,49.49,49.54,49.41,49.44,181246.0,32.682,32.715,32.6292,32.649,181246.0
2018-05-10 10:00:00,49.45,49.46,49.37,49.42,101232.0,32.6556,32.6622,32.6028,32.6358,101232.0
2018-05-10 10:30:00,49.42,49.57,49.42,49.53,77813.0,32.6358,32.7348,32.6358,32.7084,77813.0
2018-05-10 11:00:00,49.54,49.73,49.47,49.71,195104.0,32.715,32.8405,32.6688,32.8273,195104.0
2018-05-10 11:30:00,49.71,49.84,49.68,49.8,100856.0,32.8273,32.9131,32.8075,32.8867,100856.0
2018-05-10 12:00:00,49.8,49.87,49.8,49.86,39447.0,32.8867,32.9329,32.8867,32.9263,39447.0
2018-05-10 12:30:00,49.87,49.91,49.86,49.91,36546.0,32.9329,32.9594,32.9263,32.9594,36546.0
2018-05-10 13:00:00,49.9,49.95,49.87,49.92,46058.0,32.9528,32.9858,32.9329,32.966,46058.0
2018-05-10 13:30:00,49.91,49.92,49.87,49.9,54059.0,32.9594,32.966,32.9329,32.9528,54059.0
2018-05-10 14:00:00,49.9,49.94,49.87,49.93,45555.0,32.9528,32.9792,32.9329,32.9726,45555.0
2018-05-10 14:30:00,49.94,49.95,49.84,49.93,83016.0,32.9792,32.9858,32.9131,32.9726,83016.0
2018-05-10 15:00:00,49.94,49.95,49.89,49.92,60274.0,32.9792,32.9858,32.9462,32.966,60274.0
2018-05-10 15:30:00,49.93,49.96,49.9,49.94,147270.0,32.9726,32.9924,32.9528,32.9792,147270.0
2018-05-11 09:30:00,50.38,50.42,50.31,50.41,189729.0,33.2697,33.2961,33.2235,33.2895,189729.0
2018-05-11 10:00:00,50.41,50.43,50.38,50.39,104006.0,33.2895,33.3028,33.2697,33.2763,104006.0
2018-05-11 10:30:00,50.38,50.42,50.34,50.41,73717.0,33.2697,33.2961,33.2433,33.2895,73717.0
2018-05-11 11:00:00,50.41,50.45,50.34,50.38,194648.0,33.2895,33.316,33.2433,33.2697,194648.0
2018-05-11 11:30:00,50.39,50.39,50.25,50.27,46466.0,33.2763,33.2763,33.1839,33.1971,46466.0
2018-05-11 12:00:00,50.27,50.28,50.22,50.23,26444.0,33.1971,33.2037,33.1641,33.1707,26444.0
2018-05-11 12:30:00,50.23,50.27,50.22,50.26,27472.0,33.1707,33.1971,33.1641,33.1905,27472.0
2018-05-11 13:00:00,50.27,50.28,50.24,50.24,28771.0,33.1971,33.2037,33.1773,33.1773,28771.0
2018-05-11 13:30:00,50.24,50.24,50.21,50.23,28275.0,33.1773,33.1773,33.1575,33.1707,28275.0
2018-05-11 14:00:00,50.23,50.24,50.19,50.21,46067.0,33.1707,33.1773,33.1443,33.1575,46067.0
2018-05-11 14:30:00,50.22,50.22,50.17,50.19,43310.0,33.1641,33.1641,33.1311,33.1443,43310.0
2018-05-11 15:00:00,50.2,50.21,50.16,50.19,49675.0,33.1509,33.1575,33.1245,33.1443,49675.0
2018-05-11 15:30:00,50.18,50.19,50.15,50.19,144731.0,33.1377,33.1443,33.1178,33.1443,144731.0
2018-05-14 09:30:00,50.27,50.35,50.17,50.3,95722.0,33.1971,33.2499,33.1311,33.2169,95722.0
2018-05-14 10:00:00,50.29,50.34,50.22,50.33,58904.0,33.2103,33.2433,33.1641,33.2367,58904.0
2018-05-14 10:30:00,50.33,50.41,50.27,50.27,77294.0,33.2367,33.2895,33.1971,33.1971,77294.0
2018-05-14 11:00:00,50.27,50.35,50.25,50.27,87939.0,33.1971,33.2499,33.1839,33.1971,87939.0
2018-05-14 11:30:00,50.27,50.36,50.26,50.35,32295.0,33.1971,33.2565,33.1905,33.2499,32295.0
2018-05-14 12:00:00,50.35,50.39,50.33,50.35,24619.0,33.2499,33.2763,33.2367,33.2499,24619.0
2018-05-14 12:30:00,50.35,50.35,50.26,50.27,26757.0,33.2499,33.2499,33.1905,33.1971,26757.0
2018-05-14 13:00:00,50.26,50.3,50.22,50.26,41334.0,33.1905,33.2169,33.1641,33.1905,41334.0
2018-05-14 13:30:00,50.25,50.29,50.23,50.27,33199.0,33.1839,33.2103,33.1707,33.1971,33199.0
2018-05-14 14:00:00,50.26,50.27,50.2,50.23,47939.0,33.1905,33.1971,33.1509,33.1707,47939.0
2018-05-14 14:30:00,50.23,50.3,50.23,50.29,22156.0,33.1707,33.2169,33.1707,33.2103,22156.0
2018-05-14 15:00:00,50.29,50.32,50.27,50.3,41665.0,33.2103,33.2301,33.1971,33.2169,41665.0
2018-05-14 15:30:00,50.31,50.31,50.16,50.2,140107.0,33.2235,33.2235,33.1245,33.1509,140107.0
2018-05-15 09:30:00,50.34,50.36,50.21,50.23,250071.0,33.2433,33.2565,33.1575,33.1707,250071.0
2018-05-15 10:00:00,50.22,50.4,50.21,50.35,105517.0,33.1641,33.2829,33.1575,33.2499,105517.0
2018-05-15 10:30:00,50.35,50.45,50.33,50.38,125012.0,33.2499,33.316,33.2367,33.2697,125012.0
2018-05-15 11:00:00,50.38,50.49,50.35,50.44,89427.0,33.2697,33.3424,33.2499,33.3094,89427.0
2018-05-15 11:30:00,50.44,50.49,50.4,50.41,111454.0,33.3094,33.3424,33.2829,33.2895,111454.0
2018-05-15 12:00:00,50.41,50.41,50.31,50.32,63074.0,33.2895,33.2895,33.2235,33.2301,63074.0
2018-05-15 12:30:00,50.32,50.42,50.31,50.38,50871.0,33.2301,33.2961,33.2235,33.2697,50871.0
2018-05-15 13:00:00,50.37,50.37,50.27,50.27,42072.0,33.2631,33.2631,33.1971,33.1971,42072.0
2018-05-15 13:30:00,50.27,50.29,50.23,50.24,26113.0,33.1971,33.2103,33.1707,33.1773,26113.0
2018-05-15 14:00:00,50.24,50.26,50.21,50.25,45612.0,33.1773,33.1905,33.1575,33.1839,45612.0
2018-05-15 14:30:00,50.25,50.32,50.19,50.21,53647.0,33.1839,33.2301,33.1443,33.1575,53647.0
2018-05-15 15:00:00,50.21,50.22,50.12,50.14,57336.0,33.1575,33.1641,33.098,33.1112,57336.0
2018-05-15 15:30:00,50.13,50.21,50.13,50.2,185926.0,33.1046,33.1575,33.1046,33.1509,185926.0
2018-05-16 09:30:00,50.27,50.29,50.18,50.25,132131.0,33.1971,33.2103,33.1377,33.1839,132131.0
2018-05-16 10:00:00,50.26,50.33,50.23,50.28,63559.0,33.1905,33.2367,33.1707,33.2037,63559.0
2018-05-16 10:30:00,50.29,50.39,50.28,50.31,78451.0,33.2103,33.2763,33.2037,33.2235,78451.0
2018-05-16 11:00:00,50.31,50.48,50.27,50.45,167086.0,33.2235,33.3358,33.1971,33.316,167086.0
2018-05-16 11:30:00,50.45,50.46,50.26,50.3,124307.0,33.316,33.3226,33.1905,33.2169,124307.0
2018-05-16 12:00:00,50.3,50.35,50.28,50.34,51605.0,33.2169,33.2499,33.2037,33.2433,51605.0
2018-05-16 12:30:00,50.35,50.38,50.34,50.35,24387.0,33.2499,33.2697,33.2433,33.2499,24387.0
2018-05-16 13:00:00,50.36,50.39,50.34,50.37,25956.0,33.2565,33.2763,33.2433,33.2631,25956.0
2018-05-16 13:30:00,50.37,50.41,50.36,50.38,34473.0,33.2631,33.2895,33.2565,33.2697,34473.0
2018-05-16 14:00:00,50.38,50.41,50.36,50.37,29791.0,33.2697,33.2895,33.2565,33.2631,29791.0
2018-05-16 14:30:00,50.37,50.37,50.35,50.37,41649.0,33.2631,33.2631,33.2499,33.2631,41649.0
2018-05-16 15:00:00,50.37,50.37,50.3,50.31,108022.0,33.2631,33.2631,33.2169,33.2235,108022.0
2018-05-16 15:30:00,50.31,50.32,50.24,50.32,240366.0,33.2235,33.2301,33.1773,33.2301,240366.0
2018-05-17 09:30:00,49.64,49.67,49.46,49.47,144263.0,33.1112,33.1313,32.9912,32.9978,144263.0
2018-05-17 10:00:00,49.45,49.64,49.45,49.64,94739.0,32.9845,33.1112,32.9845,33.1112,94739.0
2018-05-17 10:30:00,49.63,49.78,49.61,49.75,103217.0,33.1046,33.2046,33.0912,33.1846,103217.0
2018-05-17 11:00:00,49.76,49.8,49.72,49.77,136103.0,33.1913,33.218,33.1646,33.198,136103.0
2018-05-17 11:30:00,49.78,49.78,49.72,49.72,45467.0,33.2046,33.2046,33.1646,33.1646,45467.0
2018-05-17 12:00:00,49.72,49.73,49.68,49.71,25569.0,33.1646,33.1713,33.1379,33.1579,25569.0
2018-05-17 12:30:00,49.7,49.72,49.65,49.65,31791.0,33.1513,33.1646,33.1179,33.1179,31791.0
2018-05-17 13:00:00,49.65,49.67,49.63,49.64,32458.0,33.1179,33.1313,33.1046,33.1112,32458.0
2018-05-17 13:30:00,49.64,49.65,49.58,49.59,41823.0,33.1112,33.1179,33.0712,33.0779,41823.0
2018-05-17 14:00:00,49.59,49.61,49.54,49.61,23724.0,33.0779,33.0912,33.0445,33.0912,23724.0
2018-05-17 14:30:00,49.61,49.63,49.58,49.6,56590.0,33.0912,33.1046,33.0712,33.0846,56590.0
2018-05-17 15:00:00,49.61,49.63,49.56,49.58,52910.0,33.0912,33.1046,33.0579,33.0712,52910.0
2018-05-17 15:30:00,49.58,49.64,49.55,49.63,111258.0,33.0712,33.1112,33.0512,33.1046,111258.0
2018-05-18 09:30:00,49.97,50.02,49.91,49.92,194540.0,33.3314,33.3647,33.2913,33.298,194540.0
2018-05-18 10:00:00,49.91,49.91,49.81,49.83,87797.0,33.2913,33.2913,33.2246,33.238,87797.0
2018-05-18 10:30:00,49.82,49.83,49.67,49.78,76440.0,33.2313,33.238,33.1313,33.2046,76440.0
2018-05-18 11:00:00,49.77,49.83,49.68,49.75,148021.0,33.198,33.238,33.1379,33.1846,148021.0
2018-05-18 11:30:00,49.75,49.8,49.72,49.73,45156.0,33.1846,33.218,33.1646,33.1713,45156.0
2018-05-18 12:00:00,49.73,49.74,49.7,49.72,35904.0,33.1713,33.1779,33.1513,33.1646,35904.0
2018-05-18 12:30:00,49.72,49.73,49.69,49.69,42702.0,33.1646,33.1713,33.1446,33.1446,42702.0
2018-05-18 13:00:00,49.69,49.73,49.68,49.7,33737.0,33.1446,33.1713,33.1379,33.1513,33737.0
2018-05-18 13:30:00,49.7,49.71,49.67,49.71,43721.0,33.1513,33.1579,33.1313,33.1579,43721.0
2018-05-18 14:00:00,49.71,49.73,49.69,49.73,21206.0,33.1579,33.1713,33.1446,33.1713,21206.0
2018-05-18 14:30:00,49.72,49.79,49.72,49.77,43928.0,33.1646,33.2113,33.1646,33.198,43928.0
2018-05-18 15:00:00,49.77,49.77,49.73,49.75,45417.0,33.198,33.198,33.1713,33.1846,45417.0
2018-05-18 15:30:00,49.74,49.83,49.73,49.78,159757.0,33.1779,33.238,33.1713,33.2046,159757.0
2018-05-21 09:30:00,49.86,49.97,49.84,49.9,95243.0,33.258,33.3314,33.2446,33.2847,95243.0
2018-05-21 10:00:00,49.9,50.08,49.9,50.0,101736.0,33.2847,33.4047,33.2847,33.3514,101736.0
2018-05-21 10:30:00,50.0,50.05,49.97,50.0,36173.0,33.3514,33.3847,33.3314,33.3514,36173.0
2018-05-21 11:00:00,50.01,50.11,50.0,50.09,103387.0,33.358,33.4247,33.3514,33.4114,103387.0
2018-05-21 11:30:00,50.08,50.08,49.96,50.0,45706.0,33.4047,33.4047,33.3247,33.3514,45706.0
2018-05-21 12:00:00,50.01,50.02,49.95,49.97,21009.0,33.358,33.3647,33.318,33.3314,21009.0
2018-05-21 12:30:00,49.96,49.97,49.94,49.95,27202.0,33.3247,33.3314,33.3114,33.318,27202.0
2018-05-21 13:00:00,49.95,50.0,49.94,49.96,29527.0,33.318,33.3514,33.3114,33.3247,29527.0
2018-05-21 13:30:00,49.97,50.02,49.96,50.0,18821.0,33.3314,33.3647,33.3247,33.3514,18821.0
2018-05-21 14:00:00,50.0,50.01,49.98,49.98,19416.0,33.3514,33.358,33.338,33.338,19416.0
2018-05-21 14:30:00,49.98,50.0,49.94,50.0,35121.0,33.338,33.3514,33.3114,33.3514,35121.0
2018-05-21 15:00:00,49.99,50.0,49.96,49.98,47336.0,33.3447,33.3514,33.3247,33.338,47336.0
2018-05-21 15:30:00,49.98,49.99,49.93,49.96,119348.0,33.338,33.3447,33.3047,33.3247,119348.0
2018-05-22 09:30:00,50.66,50.73,50.6,50.7,194163.0,33.7916,33.8383,33.7516,33.8183,194163.0
2018-05-22 10:00:00,50.7,50.77,50.66,50.68,164662.0,33.8183,33.865,33.7916,33.805,164662.0
2018-05-22 10:30:00,50.68,50.74,50.65,50.68,135482.0,33.805,33.845,33.7849,33.805,135482.0
2018-05-22 11:00:00,50.69,50.76,50.68,50.7,68661.0,33.8116,33.8583,33.805,33.8183,68661.0
2018-05-22 11:30:00,50.69,50.7,50.49,50.6,182265.0,33.8116,33.8183,33.6782,33.7516,182265.0
2018-05-22 12:00:00,50.59,50.64,50.57,50.6,43155.0,33.7449,33.7783,33.7316,33.7516,43155.0
2018-05-22 12:30:00,50.6,50.64,50.59,50.63,32391.0,33.7516,33.7783,33.7449,33.7716,32391.0
2018-05-22 13:00:00,50.63,50.67,50.63,50.66,33669.0,33.7716,33.7983,33.7716,33.7916,33669.0
2018-05-22 13:30:00,50.67,50.67,50.63,50.67,32650.0,33.7983,33.7983,33.7716,33.7983,32650.0
2018-05-22 14:00:00,50.66,50.69,50.65,50.66,51418.0,33.7916,33.8116,33.7849,33.7916,51418.0
2018-05-22 14:30:00,50.66,50.69,50.56,50.57,74018.0,33.7916,33.8116,33.7249,33.7316,74018.0
2018-05-22 15:00:00,50.57,50.62,50.55,50.61,57155.0,33.7316,33.7649,33.7182,33.7583,57155.0
2018-05-22 15:30:00,50.62,50.62,50.48,50.51,152064.0,33.7649,33.7649,33.6715,33.6916,152064.0
2018-05-23 09:30:00,50.02,50.07,49.8,49.81,266351.0,33.3647,33.3981,33.218,33.2246,266351.0
2018-05-23 10:00:00,49.82,49.91,49.73,49.78,122723.0,33.2313,33.2913,33.1713,33.2046,122723.0
2018-05-23 10:30:00,49.78,49.79,49.54,49.6,146596.0,33.2046,33.2113,33.0445,33.0846,146596.0
2018-05-23 11:00:00,49.59,49.79,49.58,49.73,162936.0,33.0779,33.2113,33.0712,33.1713,162936.0
2018-05-23 11:30:00,49.74,49.79,49.61,49.61,80869.0,33.1779,33.2113,33.0912,33.0912,80869.0
2018-05-23 12:00:00,49.62,49.67,49.6,49.61,52214.0,33.0979,33.1313,33.0846,33.0912,52214.0
2018-05-23 12:30:00,49.62,49.66,49.61,49.65,31075.0,33.0979,33.1246,33.0912,33.1179,31075.0
2018-05-23 13:00:00,49.65,49.65,49.58,49.59,60357.0,33.1179,33.1179,33.0712,33.0779,60357.0
2018-05-23 13:30:00,49.59,49.6,49.57,49.57,35430.0,33.0779,33.0846,33.0646,33.0646,35430.0
2018-05-23 14:00:00,49.58,49.7,49.56,49.68,58341.0,33.0712,33.1513,33.0579,33.1379,58341.0
2018-05-23 14:30:00,49.69,49.7,49.62,49.68,56254.0,33.1446,33.1513,33.0979,33.1379,56254.0
2018-05-23 15:00:00,49.69,49.74,49.68,49.73,52146.0,33.1446,33.1779,33.1379,33.1713,52146.0
2018-05-23 15:30:00,49.73,49.78,49.7,49.76,154192.0,33.1713,33.2046,33.1513,33.1913,154192.0
2018-05-24 09:30:00,49.55,49.59,49.35,49.4,182637.0,33.0512,33.0779,32.9178,32.9512,182637.0
2018-05-24 10:00:00,49.37,49.49,49.17,49.2,103983.0,32.9311,33.0112,32.7977,32.8178,103983.0
2018-05-24 10:30:00,49.19,49.24,49.11,49.12,134814.0,32.8111,32.8444,32.7577,32.7644,134814.0
2018-05-24 11:00:00,49.12,49.42,49.09,49.39,138990.0,32.7644,32.9645,32.7444,32.9445,138990.0
2018-05-24 11:30:00,49.39,49.39,49.18,49.22,127163.0,32.9445,32.9445,32.8044,32.8311,127163.0
2018-05-24 12:00:00,49.21,49.32,49.2,49.31,47204.0,32.8244,32.8978,32.8178,32.8911,47204.0
2018-05-24 12:30:00,49.31,49.32,49.22,49.27,37351.0,32.8911,32.8978,32.8311,32.8644,37351.0
2018-05-24 13:00:00,49.27,49.38,49.27,49.32,38203.0,32.8644,32.9378,32.8644,32.8978,38203.0
2018-05-24 13:30:00,49.31,49.36,49.3,49.35,33209.0,32.8911,32.9245,32.8845,32.9178,33209.0
2018-05-24 14:00:00,49.34,49.36,49.31,49.34,45019.0,32.9111,32.9245,32.8911,32.9111,45019.0
2018-05-24 14:30:00,49.35,49.35,49.24,49.26,54546.0,32.9178,32.9178,32.8444,32.8578,54546.0
2018-05-24 15:00:00,49.26,49.35,49.25,49.35,53028.0,32.8578,32.9178,32.8511,32.9178,53028.0
2018-05-24 15:30:00,49.34,49.36,49.31,49.33,121185.0,32.9111,32.9245,32.8911,32.9045,121185.0
2018-05-25 09:30:00,49.07,49.2,49.0,49.05,176801.0,32.731,32.8178,32.6843,32.7177,176801.0
2018-05-25 10:00:00,49.05,49.22,49.04,49.08,86155.0,32.7177,32.8311,32.711,32.7377,86155.0
2018-05-25 10:30:00,49.07,49.16,49.04,49.16,69780.0,32.731,32.7911,32.711,32.7911,69780.0
2018-05-25 11:00:00,49.16,49.28,49.14,49.26,122135.0,32.7911,32.8711,32.7777,32.8578,122135.0
2018-05-25 11:30:00,49.27,49.27,49.1,49.17,110182.0,32.8644,32.8644,32.751,32.7977,110182.0
2018-05-25 12:00:00,49.16,49.18,49.11,49.16,25050.0,32.7911,32.8044,32.7577,32.7911,25050.0
2018-05-25 12:30:00,49.16,49.16,49.09,49.09,43339.0,32.7911,32.7911,32.7444,32.7444,43339.0
2018-05-25 13:00:00,49.09,49.12,49.07,49.08,17405.0,32.7444,32.7644,32.731,32.7377,17405.0
2018-05-25 13:30:00,49.07,49.07,49.04,49.05,28342.0,32.731,32.731,32.711,32.7177,28342.0
2018-05-25 14:00:00,49.05,49.09,49.04,49.09,26638.0,32.7177,32.7444,32.711,32.7444,26638.0
2018-05-25 14:30:00,49.09,49.09,49.02,49.05,29356.0,32.7444,32.7444,32.6977,32.7177,29356.0
2018-05-25 15:00:00,49.05,49.1,49.05,49.1,27208.0,32.7177,32.751,32.7177,32.751,27208.0
2018-05-25 15:30:00,49.11,49.14,49.08,49.13,87100.0,32.7577,32.7777,32.7377,32.7711,87100.0
2018-05-29 09:30:00,48.39,48.47,48.3,48.42,233300.0,32.2775,32.3308,32.2174,32.2975,233300.0
2018-05-29 10:00:00,48.43,48.56,48.42,48.55,151869.0,32.3041,32.3909,32.2975,32.3842,151869.0
2018-05-29 10:30:00,48.55,48.63,48.45,48.46,175104.0,32.3842,32.4375,32.3175,32.3242,175104.0
2018-05-29 11:00:00,48.45,48.45,48.3,48.3,168868.0,32.3175,32.3175,32.2174,32.2174,168868.0
2018-05-29 11:30:00,48.3,48.35,48.11,48.16,103868.0,32.2174,32.2508,32.0907,32.124,103868.0
2018-05-29 12:00:00,48.15,48.23,48.12,48.19,126141.0,32.1174,32.1707,32.0974,32.1441,126141.0
2018-05-29 12:30:00,48.18,48.28,48.18,48.23,52960.0,32.1374,32.2041,32.1374,32.1707,52960.0
2018-05-29 13:00:00,48.23,48.23,48.12,48.17,81149.0,32.1707,32.1707,32.0974,32.1307,81149.0
2018-05-29 13:30:00,48.16,48.17,48.1,48.14,68722.0,32.124,32.1307,32.084,32.1107,68722.0
2018-05-29 14:00:00,48.13,48.14,48.05,48.14,134438.0,32.104,32.1107,32.0507,32.1107,134438.0
2018-05-29 14:30:00,48.13,48.16,48.0,48.0,77726.0,32.104,32.124,32.0173,32.0173,77726.0
2018-05-29 15:00:00,48.0,48.06,47.98,48.0,101301.0,32.0173,32.0573,32.004,32.0173,101301.0
2018-05-29 15:30:00,47.99,48.25,47.98,48.15,264950.0,32.0106,32.1841,32.004,32.1174,264950.0
2018-05-30 09:30:00,48.04,48.19,48.04,48.17,203281.0,32.044,32.1441,32.044,32.1307,203281.0
2018-05-30 10:00:00,48.18,48.3,48.14,48.18,141587.0,32.1374,32.2174,32.1107,32.1374,141587.0
2018-05-30 10:30:00,48.18,48.37,48.16,48.35,186628.0,32.1374,32.2641,32.124,32.2508,186628.0
2018-05-30 11:00:00,48.36,48.42,48.26,48.36,170524.0,32.2574,32.2975,32.1907,32.2574,170524.0
2018-05-30 11:30:00,48.37,48.66,48.36,48.66,98827.0,32.2641,32.4576,32.2574,32.4576,98827.0
2018-05-30 12:00:00,48.66,48.69,48.58,48.65,65636.0,32.4576,32.4776,32.4042,32.4509,65636.0
2018-05-30 12:30:00,48.65,48.71,48.58,48.71,53903.0,32.4509,32.4909,32.4042,32.4909,53903.0
2018-05-30 13:00:00,48.71,48.76,48.66,48.75,44394.0,32.4909,32.5243,32.4576,32.5176,44394.0
2018-05-30 13:30:00,48.75,48.77,48.68,48.7,95734.0,32.5176,32.5309,32.4709,32.4842,95734.0
2018-05-30 14:00:00,48.71,48.73,48.62,48.64,76729.0,32.4909,32.5042,32.4309,32.4442,76729.0
2018-05-30 14:30:00,48.63,48.67,48.61,48.62,32507.0,32.4375,32.4642,32.4242,32.4309,32507.0
2018-05-30 15:00:00,48.63,48.68,48.58,48.58,46500.0,32.4375,32.4709,32.4042,32.4042,46500.0
2018-05-30 15:30:00,48.58,48.65,48.56,48.64,154262.0,32.4042,32.4509,32.3909,32.4442,154262.0
2018-05-31 09:30:00,48.38,48.49,48.27,48.31,192987.0,32.2708,32.3442,32.1974,32.2241,192987.0
2018-05-31 10:00:00,48.3,48.42,48.23,48.39,109966.0,32.2174,32.2975,32.1707,32.2775,109966.0
2018-05-31 10:30:00,48.4,48.44,48.18,48.27,102563.0,32.2841,32.3108,32.1374,32.1974,102563.0
2018-05-31 11:00:00,48.26,48.44,48.13,48.43,209096.0,32.1907,32.3108,32.104,32.3041,209096.0
2018-05-31 11:30:00,48.42,48.45,48.23,48.31,116007.0,32.2975,32.3175,32.1707,32.2241,116007.0
2018-05-31 12:00:00,48.31,48.32,48.21,48.29,44431.0,32.2241,32.2308,32.1574,32.2108,44431.0
2018-05-31 12:30:00,48.29,48.34,48.26,48.34,67041.0,32.2108,32.2441,32.1907,32.2441,67041.0
2018-05-31 13:00:00,48.34,48.39,48.32,48.36,52629.0,32.2441,32.2775,32.2308,32.2574,52629.0
2018-05-31 13:30:00,48.36,48.37,48.24,48.24,65898.0,32.2574,32.2641,32.1774,32.1774,65898.0
2018-05-31 14:00:00,48.24,48.3,48.21,48.28,47526.0,32.1774,32.2174,32.1574,32.2041,47526.0
2018-05-31 14:30:00,48.29,48.36,48.25,48.36,65665.0,32.2108,32.2574,32.1841,32.2574,65665.0
2018-05-31 15:00:00,48.36,48.46,48.36,48.42,67016.0,32.2574,32.3242,32.2574,32.2975,67016.0
2018-05-31 15:30:00,48.42,48.45,48.36,48.38,152557.0,32.2975,32.3175,32.2574,32.2708,152557.0
2018-06-01 09:30:00,48.84,48.96,48.81,48.85,136526.0,32.5776,32.6577,32.5576,32.5843,136526.0
2018-06-01 10:00:00,48.85,48.96,48.65,48.83,162763.0,32.5843,32.6577,32.4509,32.571,162763.0
2018-06-01 10:30:00,48.82,48.85,48.72,48.78,104399.0,32.5643,32.5843,32.4976,32.5376,104399.0
2018-06-01 11:00:00,48.78,48.82,48.68,48.72,102577.0,32.5376,32.5643,32.4709,32.4976,102577.0
2018-06-01 11:30:00,48.72,48.82,48.71,48.81,63047.0,32.4976,32.5643,32.4909,32.5576,63047.0
2018-06-01 12:00:00,48.82,48.85,48.79,48.83,54972.0,32.5643,32.5843,32.5443,32.571,54972.0
2018-06-01 12:30:00,48.83,48.85,48.79,48.82,29518.0,32.571,32.5843,32.5443,32.5643,29518.0
2018-06-01 13:00:00,48.83,48.85,48.8,48.82,43301.0,32.571,32.5843,32.5509,32.5643,43301.0
2018-06-01 13:30:00,48.82,48.83,48.78,48.82,30089.0,32.5643,32.571,32.5376,32.5643,30089.0
2018-06-01 14:00:00,48.83,48.84,48.76,48.8,70279.0,32.571,32.5776,32.5243,32.5509,70279.0
2018-06-01 14:30:00,48.79,48.83,48.78,48.8,30424.0,32.5443,32.571,32.5376,32.5509,30424.0
2018-06-01 15:00:00,48.8,48.81,48.71,48.75,106691.0,32.5509,32.5576,32.4909,32.5176,106691.0
2018-06-01 15:30:00,48.74,48.79,48.72,48.77,164306.0,32.5109,32.5443,32.4976,32.5309,164306.0
2018-06-04 09:30:00,49.2,49.21,49.14,49.19,142366.0,32.8178,32.8244,32.7777,32.8111,142366.0
2018-06-04 10:00:00,49.18,49.23,49.09,49.19,86416.0,32.8044,32.8378,32.7444,32.8111,86416.0
2018-06-04 10:30:00,49.2,49.2,49.08,49.11,83964.0,32.8178,32.8178,32.7377,32.7577,83964.0
2018-06-04 11:00:00,49.12,49.16,48.98,49.07,99403.0,32.7644,32.7911,32.671,32.731,99403.0
2018-06-04 11:30:00,49.06,49.14,49.01,49.12,40481.0,32.7244,32.7777,32.691,32.7644,40481.0
2018-06-04 12:00:00,49.13,49.13,49.05,49.05,31414.0,32.7711,32.7711,32.7177,32.7177,31414.0
2018-06-04 12:30:00,49.06,49.06,49.02,49.03,19357.0,32.7244,32.7244,32.6977,32.7044,19357.0
2018-06-04 13:00:00,49.04,49.07,49.03,49.05,33992.0,32.711,32.731,32.7044,32.7177,33992.0
2018-06-04 13:30:00,49.05,49.07,49.03,49.05,39049.0,32.7177,32.731,32.7044,32.7177,39049.0
2018-06-04 14:00:00,49.05,49.07,49.05,49.06,28270.0,32.7177,32.731,32.7177,32.7244,28270.0
2018-06-04 14:30:00,49.05,49.1,49.04,49.09,33347.0,32.7177,32.751,32.711,32.7444,33347.0
2018-06-04 15:00:00,49.09,49.11,49.07,49.08,42133.0,32.7444,32.7577,32.731,32.7377,42133.0
2018-06-04 15:30:00,49.08,49.09,49.04,49.07,123288.0,32.7377,32.7444,32.711,32.731,123288.0
2018-06-05 09:30:00,48.95,49.0,48.85,48.87,92560.0,32.651,32.6843,32.5843,32.5976,92560.0
2018-06-05 10:00:00,48.87,48.9,48.71,48.77,58454.0,32.5976,32.6176,32.4909,32.5309,58454.0
2018-06-05 10:30:00,48.78,48.8,48.65,48.77,69097.0,32.5376,32.5509,32.4509,32.5309,69097.0
2018-06-05 11:00:00,48.78,48.78,48.68,48.7,79081.0,32.5376,32.5376,32.4709,32.4842,79081.0
2018-06-05 11:30:00,48.7,48.75,48.61,48.67,51197.0,32.4842,32.5176,32.4242,32.4642,51197.0
2018-06-05 12:00:00,48.67,48.74,48.65,48.71,38643.0,32.4642,32.5109,32.4509,32.4909,38643.0
2018-06-05 12:30:00,48.72,48.72,48.67,48.72,45803.0,32.4976,32.4976,32.4642,32.4976,45803.0
2018-06-05 13:00:00,48.72,48.75,48.71,48.73,32558.0,32.4976,32.5176,32.4909,32.5042,32558.0
2018-06-05 13:30:00,48.74,48.8,48.72,48.78,30153.0,32.5109,32.5509,32.4976,32.5376,30153.0
2018-06-05 14:00:00,48.79,48.81,48.78,48.8,30402.0,32.5443,32.5576,32.5376,32.5509,30402.0
2018-06-05 14:30:00,48.8,48.82,48.8,48.82,27612.0,32.5509,32.5643,32.5509,32.5643,27612.0
2018-06-05 15:00:00,48.82,48.82,48.7,48.72,55903.0,32.5643,32.5643,32.4842,32.4976,55903.0
2018-06-05 15:30:00,48.72,48.74,48.7,48.72,125301.0,32.4976,32.5109,32.4842,32.4976,125301.0
2018-06-06 09:30:00,49.01,49.08,48.91,48.91,595798.0,32.691,32.7377,32.6243,32.6243,595798.0
2018-06-06 10:00:00,48.91,49.05,48.9,48.97,229951.0,32.6243,32.7177,32.6176,32.6643,229951.0
2018-06-06 10:30:00,48.96,49.22,48.94,49.2,181451.0,32.6577,32.8311,32.6443,32.8178,181451.0
2018-06-06 11:00:00,49.21,49.34,49.21,49.3,152780.0,32.8244,32.9111,32.8244,32.8845,152780.0
2018-06-06 11:30:00,49.29,49.33,49.19,49.33,128577.0,32.8778,32.9045,32.8111,32.9045,128577.0
2018-06-06 12:00:00,49.34,49.39,49.33,49.35,47436.0,32.9111,32.9445,32.9045,32.9178,47436.0
2018-06-06 12:30:00,49.35,49.35,49.29,49.32,23443.0,32.9178,32.9178,32.8778,32.8978,23443.0
2018-06-06 13:00:00,49.31,49.42,49.31,49.41,51488.0,32.8911,32.9645,32.8911,32.9578,51488.0
2018-06-06 13:30:00,49.41,49.43,49.38,49.41,42967.0,32.9578,32.9712,32.9378,32.9578,42967.0
2018-06-06 14:00:00,49.4,49.41,49.36,49.36,62707.0,32.9512,32.9578,32.9245,32.9245,62707.0
2018-06-06 14:30:00,49.36,49.38,49.31,49.33,102643.0,32.9245,32.9378,32.8911,32.9045,102643.0
2018-06-06 15:00:00,49.34,49.35,49.29,49.3,152623.0,32.9111,32.9178,32.8778,32.8845,152623.0
2018-06-06 15:30:00,49.3,49.36,49.3,49.36,185963.0,32.8845,32.9245,32.8845,32.9245,185963.0
2018-06-07 09:30:00,49.52,49.53,49.38,49.45,105049.0,33.0312,33.0379,32.9378,32.9845,105049.0
2018-06-07 10:00:00,49.45,49.56,49.45,49.5,61794.0,32.9845,33.0579,32.9845,33.0179,61794.0
2018-06-07 10:30:00,49.5,49.62,49.39,49.56,103729.0,33.0179,33.0979,32.9445,33.0579,103729.0
2018-06-07 11:00:00,49.56,49.63,49.5,49.53,76701.0,33.0579,33.1046,33.0179,33.0379,76701.0
2018-06-07 11:30:00,49.54,49.59,49.5,49.52,24498.0,33.0445,33.0779,33.0179,33.0312,24498.0
2018-06-07 12:00:00,49.51,49.55,49.5,49.5,13213.0,33.0245,33.0512,33.0179,33.0179,13213.0
2018-06-07 12:30:00,49.48,49.48,49.4,49.43,35823.0,33.0045,33.0045,32.9512,32.9712,35823.0
2018-06-07 13:00:00,49.42,49.43,49.38,49.38,49473.0,32.9645,32.9712,32.9378,32.9378,49473.0
2018-06-07 13:30:00,49.38,49.39,49.23,49.29,53366.0,32.9378,32.9445,32.8378,32.8778,53366.0
2018-06-07 14:00:00,49.29,49.38,49.26,49.36,56798.0,32.8778,32.9378,32.8578,32.9245,56798.0
2018-06-07 14:30:00,49.37,49.41,49.34,49.36,51222.0,32.9311,32.9578,32.9111,32.9245,51222.0
2018-06-07 15:00:00,49.37,49.38,49.31,49.35,38237.0,32.9311,32.9378,32.8911,32.9178,38237.0
2018-06-07 15:30:00,49.35,49.43,49.32,49.32,107054.0,32.9178,32.9712,32.8978,32.8978,107054.0
2018-06-08 09:30:00,49.31,49.33,49.12,49.22,98371.0,32.8911,32.9045,32.7644,32.8311,98371.0
2018-06-08 10:00:00,49.21,49.22,49.1,49.13,50402.0,32.8244,32.8311,32.751,32.7711,50402.0
2018-06-08 10:30:00,49.13,49.19,49.06,49.18,58407.0,32.7711,32.8111,32.7244,32.8044,58407.0
2018-06-08 11:00:00,49.18,49.27,49.17,49.25,93596.0,32.8044,32.8644,32.7977,32.8511,93596.0
2018-06-08 11:30:00,49.25,49.32,49.19,49.32,36073.0,32.8511,32.8978,32.8111,32.8978,36073.0
2018-06-08 12:00:00,49.32,49.38,49.31,49.37,23151.0,32.8978,32.9378,32.8911,32.9311,23151.0
2018-06-08 12:30:00,49.38,49.39,49.35,49.35,20117.0,32.9378,32.9445,32.9178,32.9178,20117.0
2018-06-08 13:00:00,49.35,49.36,49.31,49.36,16778.0,32.9178,32.9245,32.8911,32.9245,16778.0
2018-06-08 13:30:00,49.37,49.4,49.33,49.34,36142.0,32.9311,32.9512,32.9045,32.9111,36142.0
2018-06-08 14:00:00,49.35,49.41,49.34,49.4,26900.0,32.9178,32.9578,32.9111,32.9512,26900.0
2018-06-08 14:30:00,49.41,49.43,49.4,49.4,18604.0,32.9578,32.9712,32.9512,32.9512,18604.0
2018-06-08 15:00:00,49.39,49.42,49.38,49.41,46828.0,32.9445,32.9645,32.9378,32.9578,46828.0
2018-06-08 15:30:00,49.4,49.44,49.37,49.38,123464.0,32.9512,32.9778,32.9311,32.9378,123464.0
2018-06-11 09:30:00,48.83,49.0,48.82,48.98,200949.0,32.571,32.6843,32.5643,32.671,200949.0
2018-06-11 10:00:00,48.99,49.22,48.96,49.19,120613.0,32.6777,32.8311,32.6577,32.8111,120613.0
2018-06-11 10:30:00,49.2,49.26,49.18,49.19,121672.0,32.8178,32.8578,32.8044,32.8111,121672.0
2018-06-11 11:00:00,49.19,49.24,49.12,49.2,144936.0,32.8111,32.8444,32.7644,32.8178,144936.0
2018-06-11 11:30:00,49.2,49.36,49.17,49.35,65375.0,32.8178,32.9245,32.7977,32.9178,65375.0
2018-06-11 12:00:00,49.35,49.43,49.33,49.43,63702.0,32.9178,32.9712,32.9045,32.9712,63702.0
2018-06-11 12:30:00,49.43,49.45,49.36,49.42,40698.0,32.9712,32.9845,32.9245,32.9645,40698.0
2018-06-11 13:00:00,49.41,49.42,49.37,49.37,34198.0,32.9578,32.9645,32.9311,32.9311,34198.0
2018-06-11 13:30:00,49.37,49.39,49.35,49.35,22888.0,32.9311,32.9445,32.9178,32.9178,22888.0
2018-06-11 14:00:00,49.35,49.36,49.33,49.34,27750.0,32.9178,32.9245,32.9045,32.9111,27750.0
2018-06-11 14:30:00,49.34,49.34,49.28,49.3,42510.0,32.9111,32.9111,32.8711,32.8845,42510.0
2018-06-11 15:00:00,49.31,49.36,49.31,49.36,33070.0,32.8911,32.9245,32.8911,32.9245,33070.0
2018-06-11 15:30:00,49.36,49.38,49.28,49.29,147740.0,32.9245,32.9378,32.8711,32.8778,147740.0
2018-06-12 09:30:00,49.36,49.5,49.36,49.44,126705.0,32.9245,33.0179,32.9245,32.9778,126705.0
2018-06-12 10:00:00,49.44,49.51,49.31,49.35,97555.0,32.9778,33.0245,32.8911,32.9178,97555.0
2018-06-12 10:30:00,49.34,49.39,49.31,49.36,62319.0,32.9111,32.9445,32.8911,32.9245,62319.0
2018-06-12 11:00:00,49.36,49.46,49.28,49.46,83129.0,32.9245,32.9912,32.8711,32.9912,83129.0
2018-06-12 11:30:00,49.46,49.55,49.4,49.54,63165.0,32.9912,33.0512,32.9512,33.0445,63165.0
2018-06-12 12:00:00,49.54,49.55,49.46,49.47,27886.0,33.0445,33.0512,32.9912,32.9978,27886.0
2018-06-12 12:30:00,49.47,49.47,49.38,49.4,26507.0,32.9978,32.9978,32.9378,32.9512,26507.0
2018-06-12 13:00:00,49.39,49.41,49.34,49.39,51500.0,32.9445,32.9578,32.9111,32.9445,51500.0
2018-06-12 13:30:00,49.38,49.39,49.35,49.38,44496.0,32.9378,32.9445,32.9178,32.9378,44496.0
2018-06-12 14:00:00,49.37,49.38,49.27,49.3,51647.0,32.9311,32.9378,32.8644,32.8845,51647.0
2018-06-12 14:30:00,49.29,49.3,49.26,49.26,35667.0,32.8778,32.8845,32.8578,32.8578,35667.0
2018-06-12 15:00:00,49.26,49.33,49.24,49.31,43227.0,32.8578,32.9045,32.8444,32.8911,43227.0
2018-06-12 15:30:00,49.32,49.33,49.24,49.26,239515.0,32.8978,32.9045,32.8444,32.8578,239515.0
2018-06-13 09:30:00,49.63,49.64,49.5,49.5,187829.0,33.1046,33.1112,33.0179,33.0179,187829.0
2018-06-13 10:00:00,49.5,49.53,49.42,49.5,67784.0,33.0179,33.0379,32.9645,33.0179,67784.0
2018-06-13 10:30:00,49.5,49.51,49.42,49.44,72085.0,33.0179,33.0245,32.9645,32.9778,72085.0
2018-06-13 11:00:00,49.43,49.47,49.4,49.46,64037.0,32.9712,32.9978,32.9512,32.9912,64037.0
2018-06-13 11:30:00,49.45,49.46,49.37,49.41,82225.0,32.9845,32.9912,32.9311,32.9578,82225.0
2018-06-13 12:00:00,49.4,49.42,49.38,49.38,31919.0,32.9512,32.9645,32.9378,32.9378,31919.0
2018-06-13 12:30:00,49.38,49.43,49.38,49.39,30033.0,32.9378,32.9712,32.9378,32.9445,30033.0
2018-06-13 13:00:00,49.39,49.44,49.38,49.44,22816.0,32.9445,32.9778,32.9378,32.9778,22816.0
2018-06-13 13:30:00,49.44,49.49,49.43,49.48,40438.0,32.9778,33.0112,32.9712,33.0045,40438.0
2018-06-13 14:00:00,49.46,49.64,49.43,49.44,77979.0,32.9912,33.1112,32.9712,32.9778,77979.0
2018-06-13 14:30:00,49.42,49.56,49.4,49.45,94917.0,32.9645,33.0579,32.9512,32.9845,94917.0
2018-06-13 15:00:00,49.46,49.53,49.43,49.43,67246.0,32.9912,33.0379,32.9712,32.9712,67246.0
2018-06-13 15:30:00,49.42,49.45,49.3,49.3,107458.0,32.9645,32.9845,32.8845,32.8845,107458.0
2018-06-14 09:30:00,49.37,49.47,49.32,49.46,235923.0,32.9311,32.9978,32.8978,32.9912,235923.0
2018-06-14 10:00:00,49.46,49.52,49.43,49.45,118972.0,32.9912,33.0312,32.9712,32.9845,118972.0
2018-06-14 10:30:00,49.45,49.51,49.4,49.44,244913.0,32.9845,33.0245,32.9512,32.9778,244913.0
2018-06-14 11:00:00,49.44,49.59,49.39,49.54,151123.0,32.9778,33.0779,32.9445,33.0445,151123.0
2018-06-14 11:30:00,49.55,49.55,49.31,49.33,97667.0,33.0512,33.0512,32.8911,32.9045,97667.0
2018-06-14 12:00:00,49.34,49.34,49.2,49.21,32592.0,32.9111,32.9111,32.8178,32.8244,32592.0
2018-06-14 12:30:00,49.21,49.25,49.2,49.22,81436.0,32.8244,32.8511,32.8178,32.8311,81436.0
2018-06-14 13:00:00,49.23,49.29,49.22,49.27,23191.0,32.8378,32.8778,32.8311,32.8644,23191.0
2018-06-14 13:30:00,49.27,49.33,49.25,49.25,38001.0,32.8644,32.9045,32.8511,32.8511,38001.0
2018-06-14 14:00:00,49.26,49.26,49.21,49.23,44921.0,32.8578,32.8578,32.8244,32.8378,44921.0
2018-06-14 14:30:00,49.23,49.25,49.2,49.21,46291.0,32.8378,32.8511,32.8178,32.8244,46291.0
2018-06-14 15:00:00,49.21,49.21,49.15,49.19,55197.0,32.8244,32.8244,32.7844,32.8111,55197.0
2018-06-14 15:30:00,49.19,49.23,49.13,49.16,157577.0,32.8111,32.8378,32.7711,32.7911,157577.0
2018-06-15 09:30:00,48.54,48.56,48.41,48.46,208710.0,32.3775,32.3909,32.2908,32.3242,208710.0
2018-06-15 10:00:00,48.46,48.5,48.4,48.46,158923.0,32.3242,32.3508,32.2841,32.3242,158923.0
2018-06-15 10:30:00,48.46,48.56,48.39,48.52,152780.0,32.3242,32.3909,32.2775,32.3642,152780.0
2018-06-15 11:00:00,48.51,48.51,48.38,48.41,89529.0,32.3575,32.3575,32.2708,32.2908,89529.0
2018-06-15 11:30:00,48.41,48.44,48.35,48.4,65706.0,32.2908,32.3108,32.2508,32.2841,65706.0
2018-06-15 12:00:00,48.41,48.51,48.4,48.48,95104.0,32.2908,32.3575,32.2841,32.3375,95104.0
2018-06-15 12:30:00,48.48,48.48,48.42,48.46,52075.0,32.3375,32.3375,32.2975,32.3242,52075.0
2018-06-15 13:00:00,48.46,48.51,48.45,48.48,40395.0,32.3242,32.3575,32.3175,32.3375,40395.0
2018-06-15 13:30:00,48.49,48.51,48.46,48.47,51750.0,32.3442,32.3575,32.3242,32.3308,51750.0
2018-06-15 14:00:00,48.47,48.59,48.46,48.59,53827.0,32.3308,32.4109,32.3242,32.4109,53827.0
2018-06-15 14:30:00,48.6,48.64,48.56,48.58,76016.0,32.4175,32.4442,32.3909,32.4042,76016.0
2018-06-15 15:00:00,48.57,48.6,48.52,48.59,79317.0,32.3975,32.4175,32.3642,32.4109,79317.0
2018-06-15 15:30:00,48.59,48.6,48.49,48.51,140065.0,32.4109,32.4175,32.3442,32.3575,140065.0
2018-06-18 09:30:00,48.21,48.27,48.14,48.18,114309.0,32.1574,32.1974,32.1107,32.1374,114309.0
2018-06-18 10:00:00,48.18,48.24,48.14,48.18,79297.0,32.1374,32.1774,32.1107,32.1374,79297.0
2018-06-18 10:30:00,48.18,48.35,48.18,48.27,98124.0,32.1374,32.2508,32.1374,32.1974,98124.0
2018-06-18 11:00:00,48.28,48.41,48.27,48.4,89531.0,32.2041,32.2908,32.1974,32.2841,89531.0
2018-06-18 11:30:00,48.39,48.4,48.34,48.35,32582.0,32.2775,32.2841,32.2441,32.2508,32582.0
2018-06-18 12:00:00,48.34,48.38,48.34,48.34,39329.0,32.2441,32.2708,32.2441,32.2441,39329.0
2018-06-18 12:30:00,48.34,48.36,48.33,48.34,23689.0,32.2441,32.2574,32.2374,32.2441,23689.0
2018-06-18 13:00:00,48.35,48.45,48.34,48.44,34685.0,32.2508,32.3175,32.2441,32.3108,34685.0
2018-06-18 13:30:00,48.44,48.47,48.42,48.47,28500.0,32.3108,32.3308,32.2975,32.3308,28500.0
2018-06-18 14:00:00,48.47,48.52,48.46,48.5,50506.0,32.3308,32.3642,32.3242,32.3508,50506.0
2018-06-18 14:30:00,48.5,48.52,48.44,48.44,50782.0,32.3508,32.3642,32.3108,32.3108,50782.0
2018-06-18 15:00:00,48.44,48.49,48.43,48.47,50101.0,32.3108,32.3442,32.3041,32.3308,50101.0
2018-06-18 15:30:00,48.47,48.52,48.46,48.51,100028.0,32.3308,32.3642,32.3242,32.3575,100028.0
2018-06-19 09:30:00,47.92,48.03,47.79,47.8,233070.0,31.964,32.0373,31.8772,31.8839,233070.0
2018-06-19 10:00:00,47.8,47.82,47.74,47.77,107941.0,31.8839,31.8973,31.8439,31.8639,107941.0
2018-06-19 10:30:00,47.77,48.08,47.75,48.04,119239.0,31.8639,32.0707,31.8506,32.044,119239.0
2018-06-19 11:00:00,48.04,48.11,47.97,48.0,210643.0,32.044,32.0907,31.9973,32.0173,210643.0
2018-06-19 11:30:00,48.0,48.11,47.97,48.09,72365.0,32.0173,32.0907,31.9973,32.0774,72365.0
2018-06-19 12:00:00,48.08,48.1,48.05,48.07,41950.0,32.0707,32.084,32.0507,32.064,41950.0
2018-06-19 12:30:00,48.08,48.09,48.03,48.07,48486.0,32.0707,32.0774,32.0373,32.064,48486.0
2018-06-19 13:00:00,48.07,48.12,48.07,48.08,40899.0,32.064,32.0974,32.064,32.0707,40899.0
2018-06-19 13:30:00,48.08,48.15,48.06,48.14,44452.0,32.0707,32.1174,32.0573,32.1107,44452.0
2018-06-19 14:00:00,48.14,48.19,48.13,48.15,73241.0,32.1107,32.1441,32.104,32.1174,73241.0
2018-06-19 14:30:00,48.15,48.2,48.14,48.19,54934.0,32.1174,32.1507,32.1107,32.1441,54934.0
2018-06-19 15:00:00,48.19,48.19,48.1,48.11,79187.0,32.1441,32.1441,32.084,32.0907,79187.0
2018-06-19 15:30:00,48.11,48.13,48.06,48.09,281229.0,32.0907,32.104,32.0573,32.0774,281229.0
2018-06-20 09:30:00,48.73,48.74,48.57,48.58,200205.0,32.5042,32.5109,32.3975,32.4042,200205.0
2018-06-20 10:00:00,48.57,48.58,48.4,48.41,109866.0,32.3975,32.4042,32.2841,32.2908,109866.0
2018-06-20 10:30:00,48.42,48.5,48.38,48.45,55028.0,32.2975,32.3508,32.2708,32.3175,55028.0
2018-06-20 11:00:00,48.45,48.49,48.4,48.43,98470.0,32.3175,32.3442,32.2841,32.3041,98470.0
2018-06-20 11:30:00,48.45,48.45,48.34,48.43,69861.0,32.3175,32.3175,32.2441,32.3041,69861.0
2018-06-20 12:00:00,48.43,48.43,48.35,48.38,50134.0,32.3041,32.3041,32.2508,32.2708,50134.0
2018-06-20 12:30:00,48.38,48.42,48.37,48.4,26936.0,32.2708,32.2975,32.2641,32.2841,26936.0
2018-06-20 13:00:00,48.39,48.43,48.38,48.39,43664.0,32.2775,32.3041,32.2708,32.2775,43664.0
2018-06-20 13:30:00,48.4,48.46,48.39,48.46,36667.0,32.2841,32.3242,32.2775,32.3242,36667.0
2018-06-20 14:00:00,48.45,48.46,48.41,48.41,40541.0,32.3175,32.3242,32.2908,32.2908,40541.0
2018-06-20 14:30:00,48.41,48.42,48.36,48.38,65250.0,32.2908,32.2975,32.2574,32.2708,65250.0
2018-06-20 15:00:00,48.37,48.38,48.31,48.33,67918.0,32.2641,32.2708,32.2241,32.2374,67918.0
2018-06-20 15:30:00,48.33,48.34,48.24,48.26,152657.0,32.2374,32.2441,32.1774,32.1907,152657.0
2018-06-21 09:30:00,47.77,47.81,47.6,47.61,161775.0,31.8639,31.8906,31.7505,31.7572,161775.0
2018-06-21 10:00:00,47.6,47.6,47.4,47.46,158791.0,31.7505,31.7505,31.6171,31.6571,158791.0
2018-06-21 10:30:00,47.46,47.56,47.4,47.44,160074.0,31.6571,31.7238,31.6171,31.6438,160074.0
2018-06-21 11:00:00,47.44,47.44,47.27,47.33,200657.0,31.6438,31.6438,31.5304,31.5704,200657.0
2018-06-21 11:30:00,47.34,47.42,47.3,47.4,81094.0,31.5771,31.6304,31.5504,31.6171,81094.0
2018-06-21 12:00:00,47.39,47.39,47.33,47.39,85221.0,31.6104,31.6104,31.5704,31.6104,85221.0
2018-06-21 12:30:00,47.39,47.43,47.38,47.39,64041.0,31.6104,31.6371,31.6038,31.6104,64041.0
2018-06-21 13:00:00,47.39,47.44,47.33,47.43,99637.0,31.6104,31.6438,31.5704,31.6371,99637.0
2018-06-21 13:30:00,47.43,47.5,47.4,47.5,93606.0,31.6371,31.6838,31.6171,31.6838,93606.0
2018-06-21 14:00:00,47.49,47.52,47.43,47.43,50315.0,31.6771,31.6971,31.6371,31.6371,50315.0
2018-06-21 14:30:00,47.43,47.44,47.38,47.38,79069.0,31.6371,31.6438,31.6038,31.6038,79069.0
2018-06-21 15:00:00,47.38,47.43,47.35,47.41,77378.0,31.6038,31.6371,31.5838,31.6238,77378.0
2018-06-21 15:30:00,47.41,47.46,47.35,47.42,164813.0,31.6238,31.6571,31.5838,31.6304,164813.0
2018-06-22 09:30:00,48.13,48.26,48.02,48.24,194383.0,32.104,32.1907,32.0307,32.1774,194383.0
2018-06-22 10:00:00,48.24,48.29,48.07,48.13,112052.0,32.1774,32.2108,32.064,32.104,112052.0
2018-06-22 10:30:00,48.13,48.27,48.08,48.25,98378.0,32.104,32.1974,32.0707,32.1841,98378.0
2018-06-22 11:00:00,48.25,48.27,48.19,48.26,102233.0,32.1841,32.1974,32.1441,32.1907,102233.0
2018-06-22 11:30:00,48.26,48.26,48.19,48.23,132171.0,32.1907,32.1907,32.1441,32.1707,132171.0
2018-06-22 12:00:00,48.23,48.23,48.03,48.05,138572.0,32.1707,32.1707,32.0373,32.0507,138572.0
2018-06-22 12:30:00,48.05,48.06,47.93,47.96,232160.0,32.0507,32.0573,31.9706,31.9906,232160.0
2018-06-22 13:00:00,47.96,48.03,47.95,47.96,295933.0,31.9906,32.0373,31.984,31.9906,295933.0
2018-06-22 13:30:00,47.96,47.97,47.9,47.94,148576.0,31.9906,31.9973,31.9506,31.9773,148576.0
2018-06-22 14:00:00,47.94,48.0,47.93,47.96,76125.0,31.9773,32.0173,31.9706,31.9906,76125.0
2018-06-22 14:30:00,47.97,48.05,47.97,48.02,57003.0,31.9973,32.0507,31.9973,32.0307,57003.0
2018-06-22 15:00:00,48.02,48.02,47.96,47.96,61121.0,32.0307,32.0307,31.9906,31.9906,61121.0
2018-06-22 15:30:00,47.96,47.99,47.92,47.94,238598.0,31.9906,32.0106,31.964,31.9773,238598.0
2018-06-25 09:30:00,47.26,47.32,47.14,47.15,242413.0,31.5237,31.5637,31.4437,31.4503,242413.0
2018-06-25 10:00:00,47.15,47.23,47.08,47.22,123585.0,31.4503,31.5037,31.4037,31.497,123585.0
2018-06-25 10:30:00,47.23,47.23,47.12,47.16,91318.0,31.5037,31.5037,31.4303,31.457,91318.0
2018-06-25 11:00:00,47.15,47.19,47.04,47.04,148410.0,31.4503,31.477,31.377,31.377,148410.0
2018-06-25 11:30:00,47.06,47.11,47.02,47.07,48511.0,31.3903,31.4237,31.3636,31.397,48511.0
2018-06-25 12:00:00,47.06,47.08,47.0,47.08,114419.0,31.3903,31.4037,31.3503,31.4037,114419.0
2018-06-25 12:30:00,47.08,47.12,47.08,47.11,50593.0,31.4037,31.4303,31.4037,31.4237,50593.0
2018-06-25 13:00:00,47.11,47.13,47.06,47.12,34634.0,31.4237,31.437,31.3903,31.4303,34634.0
2018-06-25 13:30:00,47.12,47.21,47.12,47.17,33592.0,31.4303,31.4904,31.4303,31.4637,33592.0
2018-06-25 14:00:00,47.18,47.2,47.13,47.16,47277.0,31.4704,31.4837,31.437,31.457,47277.0
2018-06-25 14:30:00,47.16,47.18,47.03,47.05,79747.0,31.457,31.4704,31.3703,31.3836,79747.0
2018-06-25 15:00:00,47.05,47.1,47.03,47.07,75844.0,31.3836,31.417,31.3703,31.397,75844.0
2018-06-25 15:30:00,47.07,47.24,47.05,47.16,326880.0,31.397,31.5104,31.3836,31.457,326880.0
2018-06-26 09:30:00,47.32,47.33,47.09,47.21,209664.0,31.5637,31.5704,31.4103,31.4904,209664.0
2018-06-26 10:00:00,47.21,47.34,47.16,47.29,109581.0,31.4904,31.5771,31.457,31.5437,109581.0
2018-06-26 10:30:00,47.28,47.28,47.14,47.15,106744.0,31.5371,31.5371,31.4437,31.4503,106744.0
2018-06-26 11:00:00,47.14,47.38,47.11,47.36,109137.0,31.4437,31.6038,31.4237,31.5904,109137.0
2018-06-26 11:30:00,47.36,47.37,47.27,47.37,50391.0,31.5904,31.5971,31.5304,31.5971,50391.0
2018-06-26 12:00:00,47.36,47.45,47.36,47.43,44101.0,31.5904,31.6505,31.5904,31.6371,44101.0
2018-06-26 12:30:00,47.44,47.5,47.44,47.5,48565.0,31.6438,31.6838,31.6438,31.6838,48565.0
2018-06-26 13:00:00,47.5,47.54,47.49,47.52,43930.0,31.6838,31.7105,31.6771,31.6971,43930.0
2018-06-26 13:30:00,47.52,47.53,47.47,47.49,56933.0,31.6971,31.7038,31.6638,31.6771,56933.0
2018-06-26 14:00:00,47.5,47.56,47.47,47.55,56622.0,31.6838,31.7238,31.6638,31.7172,56622.0
2018-06-26 14:30:00,47.54,47.6,47.52,47.6,53986.0,31.7105,31.7505,31.6971,31.7505,53986.0
2018-06-26 15:00:00,47.59,47.6,47.53,47.55,55679.0,31.7438,31.7505,31.7038,31.7172,55679.0
2018-06-26 15:30:00,47.54,47.6,47.47,47.5,135974.0,31.7105,31.7505,31.6638,31.6838,135974.0
2018-06-27 09:30:00,47.2,47.29,47.15,47.26,202432.0,31.4837,31.5437,31.4503,31.5237,202432.0
2018-06-27 10:00:00,47.26,47.35,47.24,47.32,92182.0,31.5237,31.5838,31.5104,31.5637,92182.0
2018-06-27 10:30:00,47.31,47.36,47.23,47.26,88424.0,31.5571,31.5904,31.5037,31.5237,88424.0
2018-06-27 11:00:00,47.26,47.27,47.03,47.12,88037.0,31.5237,31.5304,31.3703,31.4303,88037.0
2018-06-27 11:30:00,47.11,47.15,47.08,47.14,85761.0,31.4237,31.4503,31.4037,31.4437,85761.0
2018-06-27 12:00:00,47.13,47.19,47.12,47.15,107169.0,31.437,31.477,31.4303,31.4503,107169.0
2018-06-27 12:30:00,47.15,47.17,47.12,47.13,40282.0,31.4503,31.4637,31.4303,31.437,40282.0
2018-06-27 13:00:00,47.13,47.15,47.0,47.03,58448.0,31.437,31.4503,31.3503,31.3703,58448.0
2018-06-27 13:30:00,47.03,47.05,46.92,46.97,79557.0,31.3703,31.3836,31.2969,31.3303,79557.0
2018-06-27 14:00:00,46.97,47.01,46.87,46.87,59870.0,31.3303,31.357,31.2636,31.2636,59870.0
2018-06-27 14:30:00,46.86,46.92,46.8,46.8,52668.0,31.2569,31.2969,31.2169,31.2169,52668.0
2018-06-27 15:00:00,46.8,46.82,46.65,46.75,108901.0,31.2169,31.2302,31.1168,31.1835,108901.0
2018-06-27 15:30:00,46.75,46.76,46.55,46.55,392611.0,31.1835,31.1902,31.0501,31.0501,392611.0
2018-06-28 09:30:00,46.77,46.91,46.74,46.84,209136.0,31.1969,31.2903,31.1769,31.2436,209136.0
2018-06-28 10:00:00,46.84,46.87,46.65,46.72,111551.0,31.2436,31.2636,31.1168,31.1635,111551.0
2018-06-28 10:30:00,46.71,46.77,46.65,46.77,113021.0,31.1569,31.1969,31.1168,31.1969,113021.0
2018-06-28 11:00:00,46.78,46.86,46.67,46.86,80640.0,31.2035,31.2569,31.1302,31.2569,80640.0
2018-06-28 11:30:00,46.86,46.93,46.83,46.89,70624.0,31.2569,31.3036,31.2369,31.2769,70624.0
2018-06-28 12:00:00,46.89,46.91,46.81,46.82,33544.0,31.2769,31.2903,31.2236,31.2302,33544.0
2018-06-28 12:30:00,46.82,46.93,46.82,46.92,28110.0,31.2302,31.3036,31.2302,31.2969,28110.0
2018-06-28 13:00:00,46.92,46.97,46.91,46.94,46729.0,31.2969,31.3303,31.2903,31.3103,46729.0
2018-06-28 13:30:00,46.95,46.97,46.92,46.96,37414.0,31.3169,31.3303,31.2969,31.3236,37414.0
2018-06-28 14:00:00,46.97,47.02,46.95,47.0,75517.0,31.3303,31.3636,31.3169,31.3503,75517.0
2018-06-28 14:30:00,47.0,47.03,46.94,47.02,51968.0,31.3503,31.3703,31.3103,31.3636,51968.0
2018-06-28 15:00:00,47.02,47.04,46.97,46.98,39269.0,31.3636,31.377,31.3303,31.337,39269.0
2018-06-28 15:30:00,46.97,46.97,46.9,46.94,93127.0,31.3303,31.3303,31.2836,31.3103,93127.0
2018-06-29 09:30:00,47.4,47.44,47.31,47.37,122304.0,31.6171,31.6438,31.5571,31.5971,122304.0
2018-06-29 10:00:00,47.38,47.44,47.36,47.39,122239.0,31.6038,31.6438,31.5904,31.6104,122239.0
2018-06-29 10:30:00,47.4,47.61,47.4,47.61,149711.0,31.6171,31.7572,31.6171,31.7572,149711.0
2018-06-29 11:00:00,47.61,47.67,47.53,47.54,107872.0,31.7572,31.7972,31.7038,31.7105,107872.0
2018-06-29 11:30:00,47.54,47.54,47.39,47.42,146215.0,31.7105,31.7105,31.6104,31.6304,146215.0
2018-06-29 12:00:00,47.41,47.53,47.41,47.45,94852.0,31.6238,31.7038,31.6238,31.6505,94852.0
2018-06-29 12:30:00,47.46,47.46,47.32,47.36,34650.0,31.6571,31.6571,31.5637,31.5904,34650.0
2018-06-29 13:00:00,47.36,47.41,47.31,47.32,26571.0,31.5904,31.6238,31.5571,31.5637,26571.0
2018-06-29 13:30:00,47.32,47.35,47.26,47.27,39400.0,31.5637,31.5838,31.5237,31.5304,39400.0
2018-06-29 14:00:00,47.27,47.31,47.25,47.26,66068.0,31.5304,31.5571,31.517,31.5237,66068.0
2018-06-29 14:30:00,47.26,47.27,47.2,47.25,52036.0,31.5237,31.5304,31.4837,31.517,52036.0
2018-06-29 15:00:00,47.25,47.29,47.19,47.22,58750.0,31.517,31.5437,31.477,31.497,58750.0
2018-06-29 15:30:00,47.22,47.23,47.11,47.14,203841.0,31.497,31.5037,31.4237,31.4437,203841.0
2018-07-02 09:30:00,46.25,46.41,46.23,46.41,317427.0,30.85,30.9567,30.8367,30.9567,317427.0
2018-07-02 10:00:00,46.41,46.43,46.3,46.34,127876.0,30.9567,30.9701,30.8834,30.9101,127876.0
2018-07-02 10:30:00,46.35,46.46,46.33,46.38,63498.0,30.9167,30.9901,30.9034,30.9367,63498.0
2018-07-02 11:00:00,46.38,46.43,46.32,46.33,89406.0,30.9367,30.9701,30.8967,30.9034,89406.0
2018-07-02 11:30:00,46.33,46.37,46.28,46.36,61794.0,30.9034,30.9301,30.87,30.9234,61794.0
2018-07-02 12:00:00,46.35,46.36,46.3,46.35,41671.0,30.9167,30.9234,30.8834,30.9167,41671.0
2018-07-02 12:30:00,46.34,46.4,46.34,46.36,37855.0,30.9101,30.9501,30.9101,30.9234,37855.0
2018-07-02 13:00:00,46.36,46.38,46.33,46.37,28721.0,30.9234,30.9367,30.9034,30.9301,28721.0
2018-07-02 13:30:00,46.36,46.44,46.36,46.42,37611.0,30.9234,30.9768,30.9234,30.9634,37611.0
2018-07-02 14:00:00,46.42,46.47,46.41,46.46,61654.0,30.9634,30.9968,30.9567,30.9901,61654.0
2018-07-02 14:30:00,46.45,46.46,46.37,46.39,43792.0,30.9834,30.9901,30.9301,30.9434,43792.0
2018-07-02 15:00:00,46.39,46.5,46.36,46.5,71609.0,30.9434,31.0168,30.9234,31.0168,71609.0
2018-07-02 15:30:00,46.49,46.54,46.46,46.51,139615.0,31.0101,31.0435,30.9901,31.0234,139615.0
2018-07-03 09:30:00,46.87,46.93,46.84,46.85,172809.0,31.2636,31.3036,31.2436,31.2502,172809.0
2018-07-03 10:00:00,46.85,46.86,46.75,46.77,181569.0,31.2502,31.2569,31.1835,31.1969,181569.0
2018-07-03 10:30:00,46.76,46.91,46.75,46.76,214010.0,31.1902,31.2903,31.1835,31.1902,214010.0
2018-07-03 11:00:00,46.76,46.8,46.73,46.77,92408.0,31.1902,31.2169,31.1702,31.1969,92408.0
2018-07-03 11:30:00,46.77,46.9,46.77,46.85,98722.0,31.1969,31.2836,31.1969,31.2502,98722.0
2018-07-03 12:00:00,46.86,46.87,46.8,46.84,57583.0,31.2569,31.2636,31.2169,31.2436,57583.0
2018-07-03 12:30:00,46.83,46.83,46.71,46.74,182311.0,31.2369,31.2369,31.1569,31.1769,182311.0
2018-07-05 09:30:00,47.05,47.1,46.99,47.01,198563.0,31.3836,31.417,31.3436,31.357,198563.0
2018-07-05 10:00:00,47.0,47.12,46.99,47.07,100659.0,31.3503,31.4303,31.3436,31.397,100659.0
2018-07-05 10:30:00,47.06,47.12,46.97,46.97,101998.0,31.3903,31.4303,31.3303,31.3303,101998.0
2018-07-05 11:00:00,46.96,47.12,46.93,47.09,96584.0,31.3236,31.4303,31.3036,31.4103,96584.0
2018-07-05 11:30:00,47.09,47.19,47.07,47.17,41098.0,31.4103,31.477,31.397,31.4637,41098.0
2018-07-05 12:00:00,47.18,47.26,47.17,47.21,54996.0,31.4704,31.5237,31.4637,31.4904,54996.0
2018-07-05 12:30:00,47.21,47.23,47.17,47.22,34218.0,31.4904,31.5037,31.4637,31.497,34218.0
2018-07-05 13:00:00,47.21,47.22,47.18,47.19,18071.0,31.4904,31.497,31.4704,31.477,18071.0
2018-07-05 13:30:00,47.19,47.2,47.16,47.2,30967.0,31.477,31.4837,31.457,31.4837,30967.0
2018-07-05 14:00:00,47.2,47.23,47.07,47.11,57549.0,31.4837,31.5037,31.397,31.4237,57549.0
2018-07-05 14:30:00,47.11,47.12,47.06,47.09,34139.0,31.4237,31.4303,31.3903,31.4103,34139.0
2018-07-05 15:00:00,47.08,47.13,47.06,47.07,65480.0,31.4037,31.437,31.3903,31.397,65480.0
2018-07-05 15:30:00,47.07,47.14,47.06,47.12,179454.0,31.397,31.4437,31.3903,31.4303,179454.0
2018-07-06 09:30:00,46.61,46.68,46.51,46.67,209092.0,31.0902,31.1368,31.0234,31.1302,209092.0
2018-07-06 10:00:00,46.67,46.75,46.67,46.71,105940.0,31.1302,31.1835,31.1302,31.1569,105940.0
2018-07-06 10:30:00,46.72,46.91,46.68,46.9,163833.0,31.1635,31.2903,31.1368,31.2836,163833.0
2018-07-06 11:00:00,46.9,47.01,46.85,46.99,79370.0,31.2836,31.357,31.2502,31.3436,79370.0
2018-07-06 11:30:00,46.99,47.11,46.99,47.09,62952.0,31.3436,31.4237,31.3436,31.4103,62952.0
2018-07-06 12:00:00,47.1,47.14,47.09,47.13,48766.0,31.417,31.4437,31.4103,31.437,48766.0
2018-07-06 12:30:00,47.13,47.16,47.11,47.14,42639.0,31.437,31.457,31.4237,31.4437,42639.0
2018-07-06 13:00:00,47.14,47.16,47.12,47.14,27968.0,31.4437,31.457,31.4303,31.4437,27968.0
2018-07-06 13:30:00,47.14,47.16,47.12,47.15,19406.0,31.4437,31.457,31.4303,31.4503,19406.0
2018-07-06 14:00:00,47.14,47.16,47.11,47.11,29112.0,31.4437,31.457,31.4237,31.4237,29112.0
2018-07-06 14:30:00,47.12,47.16,47.09,47.16,23448.0,31.4303,31.457,31.4103,31.457,23448.0
2018-07-06 15:00:00,47.16,47.18,47.13,47.16,40216.0,31.457,31.4704,31.437,31.457,40216.0
2018-07-06 15:30:00,47.16,47.18,47.11,47.15,95528.0,31.457,31.4704,31.4237,31.4503,95528.0
2018-07-09 09:30:00,47.46,47.61,47.43,47.54,183769.0,31.6571,31.7572,31.6371,31.7105,183769.0
2018-07-09 10:00:00,47.54,47.61,47.44,47.47,176478.0,31.7105,31.7572,31.6438,31.6638,176478.0
2018-07-09 10:30:00,47.47,47.77,47.46,47.77,159569.0,31.6638,31.8639,31.6571,31.8639,159569.0
2018-07-09 11:00:00,47.77,47.82,47.68,47.73,119149.0,31.8639,31.8973,31.8039,31.8372,119149.0
2018-07-09 11:30:00,47.72,47.72,47.65,47.69,37160.0,31.8306,31.8306,31.7839,31.8105,37160.0
2018-07-09 12:00:00,47.68,47.8,47.68,47.8,28500.0,31.8039,31.8839,31.8039,31.8839,28500.0
2018-07-09 12:30:00,47.79,47.83,47.78,47.78,42932.0,31.8772,31.9039,31.8706,31.8706,42932.0
2018-07-09 13:00:00,47.78,47.83,47.75,47.8,49157.0,31.8706,31.9039,31.8506,31.8839,49157.0
2018-07-09 13:30:00,47.81,47.85,47.8,47.82,76182.0,31.8906,31.9173,31.8839,31.8973,76182.0
2018-07-09 14:00:00,47.81,47.86,47.81,47.84,51469.0,31.8906,31.9239,31.8906,31.9106,51469.0
2018-07-09 14:30:00,47.84,47.89,47.84,47.89,45538.0,31.9106,31.9439,31.9106,31.9439,45538.0
2018-07-09 15:00:00,47.88,47.89,47.82,47.86,61914.0,31.9373,31.9439,31.8973,31.9239,61914.0
2018-07-09 15:30:00,47.85,47.88,47.81,47.85,172666.0,31.9173,31.9373,31.8906,31.9173,172666.0
2018-07-10 09:30:00,47.36,47.43,47.33,47.42,205525.0,31.5904,31.6371,31.5704,31.6304,205525.0
2018-07-10 10:00:00,47.41,47.41,47.33,47.4,126546.0,31.6238,31.6238,31.5704,31.6171,126546.0
2018-07-10 10:30:00,47.4,47.47,47.35,47.45,210419.0,31.6171,31.6638,31.5838,31.6505,210419.0
2018-07-10 11:00:00,47.46,47.54,47.45,47.51,112065.0,31.6571,31.7105,31.6505,31.6905,112065.0
2018-07-10 11:30:00,47.51,47.53,47.47,47.53,48724.0,31.6905,31.7038,31.6638,31.7038,48724.0
2018-07-10 12:00:00,47.53,47.53,47.43,47.44,43763.0,31.7038,31.7038,31.6371,31.6438,43763.0
2018-07-10 12:30:00,47.45,47.45,47.33,47.35,39655.0,31.6505,31.6505,31.5704,31.5838,39655.0
2018-07-10 13:00:00,47.36,47.41,47.35,47.38,37807.0,31.5904,31.6238,31.5838,31.6038,37807.0
2018-07-10 13:30:00,47.38,47.38,47.32,47.38,47190.0,31.6038,31.6038,31.5637,31.6038,47190.0
2018-07-10 14:00:00,47.37,47.42,47.37,47.39,46046.0,31.5971,31.6304,31.5971,31.6104,46046.0
2018-07-10 14:30:00,47.4,47.41,47.37,47.39,24976.0,31.6171,31.6238,31.5971,31.6104,24976.0
2018-07-10 15:00:00,47.38,47.43,47.38,47.42,41745.0,31.6038,31.6371,31.6038,31.6304,41745.0
2018-07-10 15:30:00,47.42,47.49,47.42,47.45,98010.0,31.6304,31.6771,31.6304,31.6505,98010.0
2018-07-11 09:30:00,47.09,47.24,47.08,47.17,163766.0,31.4103,31.5104,31.4037,31.4637,163766.0
2018-07-11 10:00:00,47.17,47.24,47.15,47.22,98672.0,31.4637,31.5104,31.4503,31.497,98672.0
2018-07-11 10:30:00,47.22,47.27,47.13,47.17,81236.0,31.497,31.5304,31.437,31.4637,81236.0
2018-07-11 11:00:00,47.18,47.2,46.98,46.99,126634.0,31.4704,31.4837,31.337,31.3436,126634.0
2018-07-11 11:30:00,47.01,47.01,46.94,46.95,96651.0,31.357,31.357,31.3103,31.3169,96651.0
2018-07-11 12:00:00,46.94,46.99,46.93,46.98,46193.0,31.3103,31.3436,31.3036,31.337,46193.0
2018-07-11 12:30:00,46.98,46.99,46.94,46.95,44034.0,31.337,31.3436,31.3103,31.3169,44034.0
2018-07-11 13:00:00,46.95,46.95,46.86,46.9,37720.0,31.3169,31.3169,31.2569,31.2836,37720.0
2018-07-11 13:30:00,46.9,46.91,46.77,46.78,36486.0,31.2836,31.2903,31.1969,31.2035,36486.0
2018-07-11 14:00:00,46.78,46.79,46.7,46.77,66364.0,31.2035,31.2102,31.1502,31.1969,66364.0
2018-07-11 14:30:00,46.78,46.82,46.77,46.79,44922.0,31.2035,31.2302,31.1969,31.2102,44922.0
2018-07-11 15:00:00,46.78,46.81,46.72,46.73,55076.0,31.2035,31.2236,31.1635,31.1702,55076.0
2018-07-11 15:30:00,46.73,46.81,46.73,46.77,148876.0,31.1702,31.2236,31.1702,31.1969,148876.0
2018-07-12 09:30:00,47.5,47.52,47.31,47.43,346333.0,31.6838,31.6971,31.5571,31.6371,346333.0
2018-07-12 10:00:00,47.44,47.5,47.42,47.47,86887.0,31.6438,31.6838,31.6304,31.6638,86887.0
2018-07-12 10:30:00,47.48,47.51,47.41,47.49,94917.0,31.6705,31.6905,31.6238,31.6771,94917.0
2018-07-12 11:00:00,47.5,47.53,47.42,47.45,111704.0,31.6838,31.7038,31.6304,31.6505,111704.0
2018-07-12 11:30:00,47.44,47.51,47.41,47.49,43013.0,31.6438,31.6905,31.6238,31.6771,43013.0
2018-07-12 12:00:00,47.5,47.55,47.5,47.55,28895.0,31.6838,31.7172,31.6838,31.7172,28895.0
2018-07-12 12:30:00,47.54,47.58,47.51,47.57,49581.0,31.7105,31.7372,31.6905,31.7305,49581.0
2018-07-12 13:00:00,47.58,47.61,47.56,47.59,44748.0,31.7372,31.7572,31.7238,31.7438,44748.0
2018-07-12 13:30:00,47.59,47.59,47.55,47.56,40718.0,31.7438,31.7438,31.7172,31.7238,40718.0
2018-07-12 14:00:00,47.56,47.57,47.52,47.55,34225.0,31.7238,31.7305,31.6971,31.7172,34225.0
2018-07-12 14:30:00,47.55,47.56,47.51,47.55,57472.0,31.7172,31.7238,31.6905,31.7172,57472.0
2018-07-12 15:00:00,47.54,47.57,47.5,47.55,63642.0,31.7105,31.7305,31.6838,31.7172,63642.0
2018-07-12 15:30:00,47.54,47.57,47.52,47.55,116042.0,31.7105,31.7305,31.6971,31.7172,116042.0
2018-07-13 09:30:00,47.49,47.5,47.19,47.22,102060.0,31.6771,31.6838,31.477,31.497,102060.0
2018-07-13 10:00:00,47.21,47.33,47.21,47.29,66308.0,31.4904,31.5704,31.4904,31.5437,66308.0
2018-07-13 10:30:00,47.29,47.39,47.25,47.35,76076.0,31.5437,31.6104,31.517,31.5838,76076.0
2018-07-13 11:00:00,47.35,47.43,47.33,47.36,83461.0,31.5838,31.6371,31.5704,31.5904,83461.0
2018-07-13 11:30:00,47.37,47.39,47.29,47.36,33159.0,31.5971,31.6104,31.5437,31.5904,33159.0
2018-07-13 12:00:00,47.36,47.39,47.34,47.36,29034.0,31.5904,31.6104,31.5771,31.5904,29034.0
2018-07-13 12:30:00,47.36,47.37,47.32,47.36,30842.0,31.5904,31.5971,31.5637,31.5904,30842.0
2018-07-13 13:00:00,47.36,47.38,47.35,47.36,17345.0,31.5904,31.6038,31.5838,31.5904,17345.0
2018-07-13 13:30:00,47.35,47.37,47.31,47.37,21142.0,31.5838,31.5971,31.5571,31.5971,21142.0
2018-07-13 14:00:00,47.39,47.39,47.35,47.36,26765.0,31.6104,31.6104,31.5838,31.5904,26765.0
2018-07-13 14:30:00,47.36,47.36,47.33,47.36,16763.0,31.5904,31.5904,31.5704,31.5904,16763.0
2018-07-13 15:00:00,47.35,47.43,47.35,47.39,48659.0,31.5838,31.6371,31.5838,31.6104,48659.0
2018-07-13 15:30:00,47.38,47.46,47.38,47.45,84940.0,31.6038,31.6571,31.6038,31.6505,84940.0
2018-07-16 09:30:00,47.2,47.43,47.16,47.34,169146.0,31.4837,31.6371,31.457,31.5771,169146.0
2018-07-16 10:00:00,47.33,47.43,47.33,47.4,78247.0,31.5704,31.6371,31.5704,31.6171,78247.0
2018-07-16 10:30:00,47.4,47.46,47.27,47.27,64237.0,31.6171,31.6571,31.5304,31.5304,64237.0
2018-07-16 11:00:00,47.27,47.36,47.26,47.3,88649.0,31.5304,31.5904,31.5237,31.5504,88649.0
2018-07-16 11:30:00,47.3,47.39,47.27,47.39,41955.0,31.5504,31.6104,31.5304,31.6104,41955.0
2018-07-16 12:00:00,47.38,47.39,47.35,47.39,40057.0,31.6038,31.6104,31.5838,31.6104,40057.0
2018-07-16 12:30:00,47.39,47.45,47.37,47.42,33110.0,31.6104,31.6505,31.5971,31.6304,33110.0
2018-07-16 13:00:00,47.43,47.48,47.42,47.47,41807.0,31.6371,31.6705,31.6304,31.6638,41807.0
2018-07-16 13:30:00,47.47,47.52,47.47,47.52,26505.0,31.6638,31.6971,31.6638,31.6971,26505.0
2018-07-16 14:00:00,47.53,47.58,47.5,47.53,47560.0,31.7038,31.7372,31.6838,31.7038,47560.0
2018-07-16 14:30:00,47.53,47.54,47.44,47.44,42599.0,31.7038,31.7105,31.6438,31.6438,42599.0
2018-07-16 15:00:00,47.45,47.5,47.43,47.49,58484.0,31.6505,31.6838,31.6371,31.6771,58484.0
2018-07-16 15:30:00,47.5,47.52,47.48,47.5,167482.0,31.6838,31.6971,31.6705,31.6838,167482.0
2018-07-17 09:30:00,47.19,47.23,47.1,47.13,168639.0,31.477,31.5037,31.417,31.437,168639.0
2018-07-17 10:00:00,47.14,47.22,47.09,47.17,101055.0,31.4437,31.497,31.4103,31.4637,101055.0
2018-07-17 10:30:00,47.18,47.23,47.15,47.16,94893.0,31.4704,31.5037,31.4503,31.457,94893.0
2018-07-17 11:00:00,47.17,47.25,47.14,47.17,89131.0,31.4637,31.517,31.4437,31.4637,89131.0
2018-07-17 11:30:00,47.18,47.19,47.1,47.15,58853.0,31.4704,31.477,31.417,31.4503,58853.0
2018-07-17 12:00:00,47.15,47.19,47.13,47.15,64385.0,31.4503,31.477,31.437,31.4503,64385.0
2018-07-17 12:30:00,47.14,47.15,47.09,47.12,44347.0,31.4437,31.4503,31.4103,31.4303,44347.0
2018-07-17 13:00:00,47.12,47.16,47.12,47.14,41381.0,31.4303,31.457,31.4303,31.4437,41381.0
2018-07-17 13:30:00,47.14,47.17,47.1,47.12,71448.0,31.4437,31.4637,31.417,31.4303,71448.0
2018-07-17 14:00:00,47.12,47.14,47.09,47.14,34113.0,31.4303,31.4437,31.4103,31.4437,34113.0
2018-07-17 14:30:00,47.13,47.15,47.1,47.12,20726.0,31.437,31.4503,31.417,31.4303,20726.0
2018-07-17 15:00:00,47.12,47.15,47.1,47.12,38701.0,31.4303,31.4503,31.417,31.4303,38701.0
2018-07-17 15:30:00,47.12,47.12,47.03,47.05,129386.0,31.4303,31.4303,31.3703,31.3836,129386.0
2018-07-18 09:30:00,47.18,47.28,47.15,47.23,176203.0,31.4704,31.5371,31.4503,31.5037,176203.0
2018-07-18 10:00:00,47.24,47.25,47.09,47.16,177905.0,31.5104,31.517,31.4103,31.457,177905.0
2018-07-18 10:30:00,47.16,47.27,47.11,47.27,138569.0,31.457,31.5304,31.4237,31.5304,138569.0
2018-07-18 11:00:00,47.27,47.4,47.27,47.33,254980.0,31.5304,31.6171,31.5304,31.5704,254980.0
2018-07-18 11:30:00,47.32,47.44,47.32,47.4,77072.0,31.5637,31.6438,31.5637,31.6171,77072.0
2018-07-18 12:00:00,47.41,47.49,47.4,47.47,58483.0,31.6238,31.6771,31.6171,31.6638,58483.0
2018-07-18 12:30:00,47.48,47.52,47.47,47.5,144752.0,31.6705,31.6971,31.6638,31.6838,144752.0
2018-07-18 13:00:00,47.49,47.5,47.46,47.47,28855.0,31.6771,31.6838,31.6571,31.6638,28855.0
2018-07-18 13:30:00,47.46,47.47,47.43,47.46,37873.0,31.6571,31.6638,31.6371,31.6571,37873.0
2018-07-18 14:00:00,47.46,47.5,47.45,47.5,41124.0,31.6571,31.6838,31.6505,31.6838,41124.0
2018-07-18 14:30:00,47.5,47.51,47.46,47.47,75364.0,31.6838,31.6905,31.6571,31.6638,75364.0
2018-07-18 15:00:00,47.46,47.47,47.42,47.44,42166.0,31.6571,31.6638,31.6304,31.6438,42166.0
2018-07-18 15:30:00,47.43,47.45,47.38,47.44,165914.0,31.6371,31.6505,31.6038,31.6438,165914.0
2018-07-19 09:30:00,47.33,47.4,47.2,47.27,244799.0,31.5704,31.6171,31.4837,31.5304,244799.0
2018-07-19 10:00:00,47.27,47.29,47.21,47.28,76299.0,31.5304,31.5437,31.4904,31.5371,76299.0
2018-07-19 10:30:00,47.27,47.31,47.22,47.27,52121.0,31.5304,31.5571,31.497,31.5304,52121.0
2018-07-19 11:00:00,47.27,47.3,47.23,47.24,61682.0,31.5304,31.5504,31.5037,31.5104,61682.0
2018-07-19 11:30:00,47.24,47.24,47.15,47.16,58461.0,31.5104,31.5104,31.4503,31.457,58461.0
2018-07-19 12:00:00,47.17,47.18,47.09,47.09,39459.0,31.4637,31.4704,31.4103,31.4103,39459.0
2018-07-19 12:30:00,47.09,47.1,47.01,47.04,23520.0,31.4103,31.417,31.357,31.377,23520.0
2018-07-19 13:00:00,47.04,47.15,47.02,47.14,45946.0,31.377,31.4503,31.3636,31.4437,45946.0
2018-07-19 13:30:00,47.14,47.2,47.13,47.2,32952.0,31.4437,31.4837,31.437,31.4837,32952.0
2018-07-19 14:00:00,47.21,47.22,47.15,47.22,34885.0,31.4904,31.497,31.4503,31.497,34885.0
2018-07-19 14:30:00,47.22,47.24,47.2,47.23,49213.0,31.497,31.5104,31.4837,31.5037,49213.0
2018-07-19 15:00:00,47.22,47.26,47.2,47.2,72263.0,31.497,31.5237,31.4837,31.4837,72263.0
2018-07-19 15:30:00,47.2,47.2,47.12,47.15,124469.0,31.4837,31.4837,31.4303,31.4503,124469.0
2018-07-20 09:30:00,47.24,47.31,47.16,47.3,121007.0,31.5104,31.5571,31.457,31.5504,121007.0
2018-07-20 10:00:00,47.29,47.39,47.26,47.39,83468.0,31.5437,31.6104,31.5237,31.6104,83468.0
2018-07-20 10:30:00,47.39,47.47,47.38,47.43,82476.0,31.6104,31.6638,31.6038,31.6371,82476.0
2018-07-20 11:00:00,47.43,47.46,47.37,47.41,67371.0,31.6371,31.6571,31.5971,31.6238,67371.0
2018-07-20 11:30:00,47.4,47.47,47.38,47.43,47622.0,31.6171,31.6638,31.6038,31.6371,47622.0
2018-07-20 12:00:00,47.42,47.43,47.38,47.39,19499.0,31.6304,31.6371,31.6038,31.6104,19499.0
2018-07-20 12:30:00,47.39,47.4,47.38,47.38,19978.0,31.6104,31.6171,31.6038,31.6038,19978.0
2018-07-20 13:00:00,47.38,47.4,47.38,47.39,16840.0,31.6038,31.6171,31.6038,31.6104,16840.0
2018-07-20 13:30:00,47.39,47.45,47.38,47.45,43404.0,31.6104,31.6505,31.6038,31.6505,43404.0
2018-07-20 14:00:00,47.45,47.48,47.45,47.46,73079.0,31.6505,31.6705,31.6505,31.6571,73079.0
2018-07-20 14:30:00,47.46,47.46,47.38,47.44,30535.0,31.6571,31.6571,31.6038,31.6438,30535.0
2018-07-20 15:00:00,47.44,47.44,47.37,47.38,44775.0,31.6438,31.6438,31.5971,31.6038,44775.0
2018-07-20 15:30:00,47.39,47.41,47.36,47.37,131662.0,31.6104,31.6238,31.5904,31.5971,131662.0
2018-07-23 09:30:00,47.65,47.81,47.61,47.79,119917.0,31.7839,31.8906,31.7572,31.8772,119917.0
2018-07-23 10:00:00,47.78,47.81,47.69,47.7,110278.0,31.8706,31.8906,31.8105,31.8172,110278.0
2018-07-23 10:30:00,47.7,47.8,47.68,47.74,68198.0,31.8172,31.8839,31.8039,31.8439,68198.0
2018-07-23 11:00:00,47.74,47.79,47.72,47.77,71569.0,31.8439,31.8772,31.8306,31.8639,71569.0
2018-07-23 11:30:00,47.78,47.84,47.76,47.82,35630.0,31.8706,31.9106,31.8572,31.8973,35630.0
2018-07-23 12:00:00,47.81,47.85,47.79,47.84,35246.0,31.8906,31.9173,31.8772,31.9106,35246.0
2018-07-23 12:30:00,47.85,47.91,47.82,47.87,61365.0,31.9173,31.9573,31.8973,31.9306,61365.0
2018-07-23 13:00:00,47.87,47.89,47.84,47.84,45787.0,31.9306,31.9439,31.9106,31.9106,45787.0
2018-07-23 13:30:00,47.85,47.87,47.84,47.85,33730.0,31.9173,31.9306,31.9106,31.9173,33730.0
2018-07-23 14:00:00,47.84,47.85,47.8,47.82,30914.0,31.9106,31.9173,31.8839,31.8973,30914.0
2018-07-23 14:30:00,47.82,47.86,47.8,47.8,51220.0,31.8973,31.9239,31.8839,31.8839,51220.0
2018-07-23 15:00:00,47.81,47.83,47.78,47.82,42703.0,31.8906,31.9039,31.8706,31.8973,42703.0
2018-07-23 15:30:00,47.81,47.82,47.78,47.8,91768.0,31.8906,31.8973,31.8706,31.8839,91768.0
2018-07-24 09:30:00,48.67,48.72,48.54,48.66,268194.0,32.4642,32.4976,32.3775,32.4576,268194.0
2018-07-24 10:00:00,48.66,48.78,48.63,48.76,109205.0,32.4576,32.5376,32.4375,32.5243,109205.0
2018-07-24 10:30:00,48.76,48.87,48.74,48.79,111686.0,32.5243,32.5976,32.5109,32.5443,111686.0
2018-07-24 11:00:00,48.8,48.82,48.62,48.68,100992.0,32.5509,32.5643,32.4309,32.4709,100992.0
2018-07-24 11:30:00,48.69,48.69,48.53,48.61,91828.0,32.4776,32.4776,32.3708,32.4242,91828.0
2018-07-24 12:00:00,48.6,48.65,48.6,48.63,44190.0,32.4175,32.4509,32.4175,32.4375,44190.0
2018-07-24 12:30:00,48.64,48.67,48.61,48.64,54076.0,32.4442,32.4642,32.4242,32.4442,54076.0
2018-07-24 13:00:00,48.63,48.65,48.5,48.51,52062.0,32.4375,32.4509,32.3508,32.3575,52062.0
2018-07-24 13:30:00,48.52,48.56,48.48,48.5,54758.0,32.3642,32.3909,32.3375,32.3508,54758.0
2018-07-24 14:00:00,48.5,48.5,48.41,48.43,45992.0,32.3508,32.3508,32.2908,32.3041,45992.0
2018-07-24 14:30:00,48.42,48.43,48.35,48.39,80396.0,32.2975,32.3041,32.2508,32.2775,80396.0
2018-07-24 15:00:00,48.39,48.43,48.36,48.41,62126.0,32.2775,32.3041,32.2574,32.2908,62126.0
2018-07-24 15:30:00,48.41,48.45,48.4,48.41,159186.0,32.2908,32.3175,32.2841,32.2908,159186.0
2018-07-25 09:30:00,48.14,48.22,48.1,48.18,164258.0,32.1107,32.1641,32.084,32.1374,164258.0
2018-07-25 10:00:00,48.19,48.19,48.08,48.11,63458.0,32.1441,32.1441,32.0707,32.0907,63458.0
2018-07-25 10:30:00,48.11,48.2,48.08,48.17,126012.0,32.0907,32.1507,32.0707,32.1307,126012.0
2018-07-25 11:00:00,48.18,48.18,48.08,48.15,63416.0,32.1374,32.1374,32.0707,32.1174,63416.0
2018-07-25 11:30:00,48.15,48.2,48.1,48.19,36837.0,32.1174,32.1507,32.084,32.1441,36837.0
2018-07-25 12:00:00,48.2,48.24,48.19,48.21,25584.0,32.1507,32.1774,32.1441,32.1574,25584.0
2018-07-25 12:30:00,48.21,48.22,48.17,48.2,20895.0,32.1574,32.1641,32.1307,32.1507,20895.0
2018-07-25 13:00:00,48.21,48.21,48.12,48.15,38176.0,32.1574,32.1574,32.0974,32.1174,38176.0
2018-07-25 13:30:00,48.15,48.24,48.14,48.24,21989.0,32.1174,32.1774,32.1107,32.1774,21989.0
2018-07-25 14:00:00,48.25,48.32,48.24,48.3,41394.0,32.1841,32.2308,32.1774,32.2174,41394.0
2018-07-25 14:30:00,48.31,48.34,48.27,48.29,68464.0,32.2241,32.2441,32.1974,32.2108,68464.0
2018-07-25 15:00:00,48.29,48.32,48.28,48.32,42665.0,32.2108,32.2308,32.2041,32.2308,42665.0
2018-07-25 15:30:00,48.32,48.56,48.3,48.5,176075.0,32.2308,32.3909,32.2174,32.3508,176075.0
2018-07-26 09:30:00,48.31,48.4,48.29,48.37,153949.0,32.2241,32.2841,32.2108,32.2641,153949.0
2018-07-26 10:00:00,48.37,48.38,48.21,48.21,60057.0,32.2641,32.2708,32.1574,32.1574,60057.0
2018-07-26 10:30:00,48.2,48.37,48.2,48.37,27350.0,32.1507,32.2641,32.1507,32.2641,27350.0
2018-07-26 11:00:00,48.37,48.41,48.31,48.36,55332.0,32.2641,32.2908,32.2241,32.2574,55332.0
2018-07-26 11:30:00,48.36,48.37,48.21,48.21,98740.0,32.2574,32.2641,32.1574,32.1574,98740.0
2018-07-26 12:00:00,48.21,48.25,48.2,48.21,38438.0,32.1574,32.1841,32.1507,32.1574,38438.0
2018-07-26 12:30:00,48.22,48.25,48.17,48.18,18769.0,32.1641,32.1841,32.1307,32.1374,18769.0
2018-07-26 13:00:00,48.17,48.18,48.14,48.18,34088.0,32.1307,32.1374,32.1107,32.1374,34088.0
2018-07-26 13:30:00,48.18,48.19,48.16,48.16,30587.0,32.1374,32.1441,32.124,32.124,30587.0
2018-07-26 14:00:00,48.16,48.16,48.1,48.16,33572.0,32.124,32.124,32.084,32.124,33572.0
2018-07-26 14:30:00,48.16,48.18,48.15,48.16,34195.0,32.124,32.1374,32.1174,32.124,34195.0
2018-07-26 15:00:00,48.16,48.17,48.06,48.07,47515.0,32.124,32.1307,32.0573,32.064,47515.0
2018-07-26 15:30:00,48.08,48.1,48.0,48.04,134814.0,32.0707,32.084,32.0173,32.044,134814.0
2018-07-27 09:30:00,48.37,48.54,48.36,48.47,265623.0,32.2641,32.3775,32.2574,32.3308,265623.0
2018-07-27 10:00:00,48.47,48.49,48.44,48.45,69573.0,32.3308,32.3442,32.3108,32.3175,69573.0
2018-07-27 10:30:00,48.45,48.45,48.35,48.39,104682.0,32.3175,32.3175,32.2508,32.2775,104682.0
2018-07-27 11:00:00,48.38,48.39,48.31,48.35,75935.0,32.2708,32.2775,32.2241,32.2508,75935.0
2018-07-27 11:30:00,48.36,48.37,48.29,48.37,65760.0,32.2574,32.2641,32.2108,32.2641,65760.0
2018-07-27 12:00:00,48.36,48.36,48.26,48.28,55737.0,32.2574,32.2574,32.1907,32.2041,55737.0
2018-07-27 12:30:00,48.28,48.28,48.11,48.11,32492.0,32.2041,32.2041,32.0907,32.0907,32492.0
2018-07-27 13:00:00,48.11,48.13,48.05,48.12,41846.0,32.0907,32.104,32.0507,32.0974,41846.0
2018-07-27 13:30:00,48.12,48.21,48.11,48.2,37091.0,32.0974,32.1574,32.0907,32.1507,37091.0
2018-07-27 14:00:00,48.2,48.22,48.16,48.19,34196.0,32.1507,32.1641,32.124,32.1441,34196.0
2018-07-27 14:30:00,48.18,48.22,48.16,48.19,47696.0,32.1374,32.1641,32.124,32.1441,47696.0
2018-07-27 15:00:00,48.2,48.24,48.18,48.2,53115.0,32.1507,32.1774,32.1374,32.1507,53115.0
2018-07-27 15:30:00,48.19,48.24,48.19,48.21,80947.0,32.1441,32.1774,32.1441,32.1574,80947.0
2018-07-30 09:30:00,48.15,48.33,48.15,48.25,263464.0,32.1174,32.2374,32.1174,32.1841,263464.0
2018-07-30 10:00:00,48.25,48.4,48.23,48.39,90827.0,32.1841,32.2841,32.1707,32.2775,90827.0
2018-07-30 10:30:00,48.4,48.4,48.34,48.36,48332.0,32.2841,32.2841,32.2441,32.2574,48332.0
2018-07-30 11:00:00,48.35,48.37,48.29,48.3,96925.0,32.2508,32.2641,32.2108,32.2174,96925.0
2018-07-30 11:30:00,48.3,48.3,48.22,48.23,58301.0,32.2174,32.2174,32.1641,32.1707,58301.0
2018-07-30 12:00:00,48.22,48.23,48.15,48.16,32455.0,32.1641,32.1707,32.1174,32.124,32455.0
2018-07-30 12:30:00,48.16,48.19,48.14,48.16,32347.0,32.124,32.1441,32.1107,32.124,32347.0
2018-07-30 13:00:00,48.17,48.26,48.13,48.25,33157.0,32.1307,32.1907,32.104,32.1841,33157.0
2018-07-30 13:30:00,48.26,48.29,48.23,48.27,32191.0,32.1907,32.2108,32.1707,32.1974,32191.0
2018-07-30 14:00:00,48.26,48.29,48.22,48.23,33894.0,32.1907,32.2108,32.1641,32.1707,33894.0
2018-07-30 14:30:00,48.23,48.26,48.2,48.21,43898.0,32.1707,32.1907,32.1507,32.1574,43898.0
2018-07-30 15:00:00,48.21,48.22,48.13,48.13,58995.0,32.1574,32.1641,32.104,32.104,58995.0
2018-07-30 15:30:00,48.12,48.19,48.11,48.16,148452.0,32.0974,32.1441,32.0907,32.124,148452.0
2018-07-31 09:30:00,48.72,48.81,48.65,48.71,287033.0,32.4976,32.5576,32.4509,32.4909,287033.0
2018-07-31 10:00:00,48.71,48.73,48.62,48.62,138865.0,32.4909,32.5042,32.4309,32.4309,138865.0
2018-07-31 10:30:00,48.63,48.68,48.58,48.68,133708.0,32.4375,32.4709,32.4042,32.4709,133708.0
2018-07-31 11:00:00,48.68,48.69,48.58,48.61,92107.0,32.4709,32.4776,32.4042,32.4242,92107.0
2018-07-31 11:30:00,48.6,48.6,48.49,48.59,89090.0,32.4175,32.4175,32.3442,32.4109,89090.0
2018-07-31 12:00:00,48.59,48.63,48.58,48.63,27081.0,32.4109,32.4375,32.4042,32.4375,27081.0
2018-07-31 12:30:00,48.62,48.65,48.55,48.57,64627.0,32.4309,32.4509,32.3842,32.3975,64627.0
2018-07-31 13:00:00,48.56,48.56,48.45,48.5,75738.0,32.3909,32.3909,32.3175,32.3508,75738.0
2018-07-31 13:30:00,48.49,48.57,48.49,48.51,37396.0,32.3442,32.3975,32.3442,32.3575,37396.0
2018-07-31 14:00:00,48.5,48.51,48.46,48.5,50291.0,32.3508,32.3575,32.3242,32.3508,50291.0
2018-07-31 14:30:00,48.5,48.51,48.48,48.48,33242.0,32.3508,32.3575,32.3375,32.3375,33242.0
2018-07-31 15:00:00,48.47,48.48,48.4,48.41,50282.0,32.3308,32.3375,32.2841,32.2908,50282.0
2018-07-31 15:30:00,48.41,48.45,48.4,48.41,155127.0,32.2908,32.3175,32.2841,32.2908,155127.0
2018-08-01 09:30:00,47.58,47.77,47.57,47.7,278190.0,31.7372,31.8639,31.7305,31.8172,278190.0
2018-08-01 10:00:00,47.7,47.76,47.66,47.74,85012.0,31.8172,31.8572,31.7905,31.8439,85012.0
2018-08-01 10:30:00,47.75,47.78,47.68,47.72,96118.0,31.8506,31.8706,31.8039,31.8306,96118.0
2018-08-01 11:00:00,47.73,47.74,47.47,47.48,120288.0,31.8372,31.8439,31.6638,31.6705,120288.0
2018-08-01 11:30:00,47.49,47.51,47.43,47.49,38748.0,31.6771,31.6905,31.6371,31.6771,38748.0
2018-08-01 12:00:00,47.48,47.48,47.3,47.34,63732.0,31.6705,31.6705,31.5504,31.5771,63732.0
2018-08-01 12:30:00,47.33,47.39,47.32,47.37,26917.0,31.5704,31.6104,31.5637,31.5971,26917.0
2018-08-01 13:00:00,47.37,47.4,47.33,47.33,37480.0,31.5971,31.6171,31.5704,31.5704,37480.0
2018-08-01 13:30:00,47.33,47.36,47.3,47.33,85564.0,31.5704,31.5904,31.5504,31.5704,85564.0
2018-08-01 14:00:00,47.33,47.41,47.3,47.39,70765.0,31.5704,31.6238,31.5504,31.6104,70765.0
2018-08-01 14:30:00,47.39,47.43,47.38,47.41,28389.0,31.6104,31.6371,31.6038,31.6238,28389.0
2018-08-01 15:00:00,47.42,47.42,47.39,47.42,34378.0,31.6304,31.6304,31.6104,31.6304,34378.0
2018-08-01 15:30:00,47.43,47.45,47.36,47.4,145937.0,31.6371,31.6505,31.5904,31.6171,145937.0
2018-08-02 09:30:00,46.43,46.47,46.35,46.44,232563.0,30.9701,30.9968,30.9167,30.9768,232563.0
2018-08-02 10:00:00,46.44,46.6,46.43,46.5,149428.0,30.9768,31.0835,30.9701,31.0168,149428.0
2018-08-02 10:30:00,46.51,46.51,46.37,46.41,121106.0,31.0234,31.0234,30.9301,30.9567,121106.0
2018-08-02 11:00:00,46.42,46.52,46.41,46.48,64779.0,30.9634,31.0301,30.9567,31.0034,64779.0
2018-08-02 11:30:00,46.47,46.58,46.43,46.56,114386.0,30.9968,31.0701,30.9701,31.0568,114386.0
2018-08-02 12:00:00,46.57,46.64,46.54,46.61,43170.0,31.0635,31.1102,31.0435,31.0902,43170.0
2018-08-02 12:30:00,46.61,46.66,46.59,46.63,53039.0,31.0902,31.1235,31.0768,31.1035,53039.0
2018-08-02 13:00:00,46.64,46.65,46.59,46.63,50869.0,31.1102,31.1168,31.0768,31.1035,50869.0
2018-08-02 13:30:00,46.63,46.65,46.61,46.63,28637.0,31.1035,31.1168,31.0902,31.1035,28637.0
2018-08-02 14:00:00,46.62,46.62,46.55,46.55,53050.0,31.0968,31.0968,31.0501,31.0501,53050.0
2018-08-02 14:30:00,46.55,46.6,46.53,46.59,42509.0,31.0501,31.0835,31.0368,31.0768,42509.0
2018-08-02 15:00:00,46.59,46.6,46.54,46.58,40744.0,31.0768,31.0835,31.0435,31.0701,40744.0
2018-08-02 15:30:00,46.59,46.63,46.57,46.61,187372.0,31.0768,31.1035,31.0635,31.0902,187372.0
2018-08-03 09:30:00,47.13,47.16,47.07,47.13,165800.0,31.437,31.457,31.397,31.437,165800.0
2018-08-03 10:00:00,47.14,47.29,47.14,47.28,127593.0,31.4437,31.5437,31.4437,31.5371,127593.0
2018-08-03 10:30:00,47.27,47.27,47.14,47.14,128253.0,31.5304,31.5304,31.4437,31.4437,128253.0
2018-08-03 11:00:00,47.15,47.22,47.09,47.15,90570.0,31.4503,31.497,31.4103,31.4503,90570.0
2018-08-03 11:30:00,47.16,47.2,47.13,47.15,34135.0,31.457,31.4837,31.437,31.4503,34135.0
2018-08-03 12:00:00,47.15,47.24,47.14,47.23,77360.0,31.4503,31.5104,31.4437,31.5037,77360.0
2018-08-03 12:30:00,47.22,47.24,47.19,47.23,25821.0,31.497,31.5104,31.477,31.5037,25821.0
2018-08-03 13:00:00,47.23,47.27,47.23,47.26,23473.0,31.5037,31.5304,31.5037,31.5237,23473.0
2018-08-03 13:30:00,47.27,47.27,47.21,47.23,33729.0,31.5304,31.5304,31.4904,31.5037,33729.0
2018-08-03 14:00:00,47.22,47.25,47.16,47.16,53279.0,31.497,31.517,31.457,31.457,53279.0
2018-08-03 14:30:00,47.16,47.19,47.15,47.18,46703.0,31.457,31.477,31.4503,31.4704,46703.0
2018-08-03 15:00:00,47.19,47.23,47.18,47.22,96905.0,31.477,31.5037,31.4704,31.497,96905.0
2018-08-03 15:30:00,47.22,47.22,47.17,47.19,210941.0,31.497,31.497,31.4637,31.477,210941.0
2018-08-06 09:30:00,46.54,46.58,46.26,46.32,218427.0,31.0435,31.0701,30.8567,30.8967,218427.0
2018-08-06 10:00:00,46.32,46.41,46.29,46.37,119297.0,30.8967,30.9567,30.8767,30.9301,119297.0
2018-08-06 10:30:00,46.36,46.52,46.34,46.44,173408.0,30.9234,31.0301,30.9101,30.9768,173408.0
2018-08-06 11:00:00,46.45,46.46,46.36,46.4,79373.0,30.9834,30.9901,30.9234,30.9501,79373.0
2018-08-06 11:30:00,46.41,46.48,46.38,46.47,58355.0,30.9567,31.0034,30.9367,30.9968,58355.0
2018-08-06 12:00:00,46.47,46.54,46.42,46.53,74044.0,30.9968,31.0435,30.9634,31.0368,74044.0
2018-08-06 12:30:00,46.54,46.56,46.51,46.53,45555.0,31.0435,31.0568,31.0234,31.0368,45555.0
2018-08-06 13:00:00,46.53,46.58,46.5,46.5,46491.0,31.0368,31.0701,31.0168,31.0168,46491.0
2018-08-06 13:30:00,46.51,46.52,46.46,46.5,35668.0,31.0234,31.0301,30.9901,31.0168,35668.0
2018-08-06 14:00:00,46.5,46.53,46.43,46.5,92787.0,31.0168,31.0368,30.9701,31.0168,92787.0
2018-08-06 14:30:00,46.5,46.5,46.45,46.48,47509.0,31.0168,31.0168,30.9834,31.0034,47509.0
2018-08-06 15:00:00,46.48,46.48,46.41,46.43,51678.0,31.0034,31.0034,30.9567,30.9701,51678.0
2018-08-06 15:30:00,46.43,46.44,46.39,46.41,138255.0,30.9701,30.9768,30.9434,30.9567,138255.0
2018-08-07 09:30:00,47.04,47.08,46.96,47.05,169647.0,31.377,31.4037,31.3236,31.3836,169647.0
2018-08-07 10:00:00,47.06,47.11,46.97,47.09,76179.0,31.3903,31.4237,31.3303,31.4103,76179.0
2018-08-07 10:30:00,47.08,47.13,47.03,47.05,55342.0,31.4037,31.437,31.3703,31.3836,55342.0
2018-08-07 11:00:00,47.04,47.05,46.89,46.91,79948.0,31.377,31.3836,31.2769,31.2903,79948.0
2018-08-07 11:30:00,46.9,46.9,46.81,46.9,37724.0,31.2836,31.2836,31.2236,31.2836,37724.0
2018-08-07 12:00:00,46.9,46.92,46.86,46.89,29824.0,31.2836,31.2969,31.2569,31.2769,29824.0
2018-08-07 12:30:00,46.88,46.89,46.83,46.83,30571.0,31.2702,31.2769,31.2369,31.2369,30571.0
2018-08-07 13:00:00,46.84,46.87,46.79,46.82,18116.0,31.2436,31.2636,31.2102,31.2302,18116.0
2018-08-07 13:30:00,46.82,46.83,46.77,46.79,38590.0,31.2302,31.2369,31.1969,31.2102,38590.0
2018-08-07 14:00:00,46.79,46.81,46.77,46.81,44939.0,31.2102,31.2236,31.1969,31.2236,44939.0
2018-08-07 14:30:00,46.81,46.81,46.77,46.8,36774.0,31.2236,31.2236,31.1969,31.2169,36774.0
2018-08-07 15:00:00,46.8,46.81,46.75,46.78,49745.0,31.2169,31.2236,31.1835,31.2035,49745.0
2018-08-07 15:30:00,46.77,46.78,46.7,46.74,123818.0,31.1969,31.2035,31.1502,31.1769,123818.0
2018-08-08 09:30:00,47.06,47.07,46.96,47.04,229685.0,31.3903,31.397,31.3236,31.377,229685.0
2018-08-08 10:00:00,47.05,47.12,47.03,47.09,135605.0,31.3836,31.4303,31.3703,31.4103,135605.0
2018-08-08 10:30:00,47.09,47.13,47.03,47.12,92069.0,31.4103,31.437,31.3703,31.4303,92069.0
2018-08-08 11:00:00,47.13,47.2,47.1,47.16,97508.0,31.437,31.4837,31.417,31.457,97508.0
2018-08-08 11:30:00,47.17,47.19,47.13,47.13,27682.0,31.4637,31.477,31.437,31.437,27682.0
2018-08-08 12:00:00,47.13,47.16,47.1,47.13,23180.0,31.437,31.457,31.417,31.437,23180.0
2018-08-08 12:30:00,47.13,47.18,47.11,47.15,30783.0,31.437,31.4704,31.4237,31.4503,30783.0
2018-08-08 13:00:00,47.15,47.19,47.15,47.17,28210.0,31.4503,31.477,31.4503,31.4637,28210.0
2018-08-08 13:30:00,47.18,47.23,47.18,47.23,29329.0,31.4704,31.5037,31.4704,31.5037,29329.0
2018-08-08 14:00:00,47.23,47.25,47.22,47.23,31783.0,31.5037,31.517,31.497,31.5037,31783.0
2018-08-08 14:30:00,47.22,47.24,47.2,47.22,36495.0,31.497,31.5104,31.4837,31.497,36495.0
2018-08-08 15:00:00,47.22,47.24,47.18,47.2,45758.0,31.497,31.5104,31.4704,31.4837,45758.0
2018-08-08 15:30:00,47.2,47.22,47.13,47.15,106533.0,31.4837,31.497,31.437,31.4503,106533.0
2018-08-09 09:30:00,47.27,47.3,47.2,47.26,88188.0,31.5304,31.5504,31.4837,31.5237,88188.0
2018-08-09 10:00:00,47.26,47.32,47.26,47.31,123386.0,31.5237,31.5637,31.5237,31.5571,123386.0
2018-08-09 10:30:00,47.3,47.32,47.2,47.22,57655.0,31.5504,31.5637,31.4837,31.497,57655.0
2018-08-09 11:00:00,47.22,47.24,47.13,47.2,80270.0,31.497,31.5104,31.437,31.4837,80270.0
2018-08-09 11:30:00,47.19,47.21,47.07,47.08,47637.0,31.477,31.4904,31.397,31.4037,47637.0
2018-08-09 12:00:00,47.07,47.09,47.05,47.06,39681.0,31.397,31.4103,31.3836,31.3903,39681.0
2018-08-09 12:30:00,47.05,47.08,47.03,47.05,36357.0,31.3836,31.4037,31.3703,31.3836,36357.0
2018-08-09 13:00:00,47.05,47.05,47.0,47.02,38846.0,31.3836,31.3836,31.3503,31.3636,38846.0
2018-08-09 13:30:00,47.02,47.02,47.0,47.01,31151.0,31.3636,31.3636,31.3503,31.357,31151.0
2018-08-09 14:00:00,47.01,47.02,46.98,47.01,34160.0,31.357,31.3636,31.337,31.357,34160.0
2018-08-09 14:30:00,47.0,47.02,46.99,47.0,35188.0,31.3503,31.3636,31.3436,31.3503,35188.0
2018-08-09 15:00:00,47.0,47.0,46.96,46.98,49789.0,31.3503,31.3503,31.3236,31.337,49789.0
2018-08-09 15:30:00,46.98,46.99,46.91,46.97,121445.0,31.337,31.3436,31.2903,31.3303,121445.0
2018-08-10 09:30:00,46.31,46.4,46.19,46.23,306363.0,30.89,30.9501,30.81,30.8367,306363.0
2018-08-10 10:00:00,46.22,46.46,46.22,46.42,157865.0,30.83,30.9901,30.83,30.9634,157865.0
2018-08-10 10:30:00,46.42,46.6,46.42,46.56,175953.0,30.9634,31.0835,30.9634,31.0568,175953.0
2018-08-10 11:00:00,46.56,46.62,46.52,46.58,111259.0,31.0568,31.0968,31.0301,31.0701,111259.0
2018-08-10 11:30:00,46.58,46.59,46.39,46.4,94276.0,31.0701,31.0768,30.9434,30.9501,94276.0
2018-08-10 12:00:00,46.39,46.43,46.37,46.39,29213.0,30.9434,30.9701,30.9301,30.9434,29213.0
2018-08-10 12:30:00,46.39,46.41,46.36,46.39,45593.0,30.9434,30.9567,30.9234,30.9434,45593.0
2018-08-10 13:00:00,46.38,46.39,46.3,46.32,44976.0,30.9367,30.9434,30.8834,30.8967,44976.0
2018-08-10 13:30:00,46.32,46.33,46.29,46.3,61311.0,30.8967,30.9034,30.8767,30.8834,61311.0
2018-08-10 14:00:00,46.3,46.33,46.27,46.28,76553.0,30.8834,30.9034,30.8634,30.87,76553.0
2018-08-10 14:30:00,46.28,46.34,46.27,46.3,54126.0,30.87,30.9101,30.8634,30.8834,54126.0
2018-08-10 15:00:00,46.3,46.48,46.29,46.46,170307.0,30.8834,31.0034,30.8767,30.9901,170307.0
2018-08-10 15:30:00,46.46,46.48,46.37,46.4,227192.0,30.9901,31.0034,30.9301,30.9501,227192.0
2018-08-13 09:30:00,46.16,46.21,46.1,46.2,157341.0,30.79,30.8233,30.75,30.8167,157341.0
2018-08-13 10:00:00,46.19,46.3,46.18,46.26,114875.0,30.81,30.8834,30.8033,30.8567,114875.0
2018-08-13 10:30:00,46.26,46.26,46.17,46.19,75488.0,30.8567,30.8567,30.7967,30.81,75488.0
2018-08-13 11:00:00,46.2,46.21,46.12,46.19,84014.0,30.8167,30.8233,30.7633,30.81,84014.0
2018-08-13 11:30:00,46.18,46.18,46.02,46.03,39378.0,30.8033,30.8033,30.6966,30.7033,39378.0
2018-08-13 12:00:00,46.02,46.06,45.98,46.0,66469.0,30.6966,30.7233,30.6699,30.6833,66469.0
2018-08-13 12:30:00,46.0,46.02,45.97,45.98,21759.0,30.6833,30.6966,30.6633,30.6699,21759.0
2018-08-13 13:00:00,45.98,46.03,45.93,46.02,32556.0,30.6699,30.7033,30.6366,30.6966,32556.0
2018-08-13 13:30:00,46.03,46.05,45.98,46.02,27495.0,30.7033,30.7166,30.6699,30.6966,27495.0
2018-08-13 14:00:00,46.01,46.05,45.98,46.03,77701.0,30.6899,30.7166,30.6699,30.7033,77701.0
2018-08-13 14:30:00,46.03,46.12,46.01,46.03,121354.0,30.7033,30.7633,30.6899,30.7033,121354.0
2018-08-13 15:00:00,46.03,46.05,45.98,45.99,71695.0,30.7033,30.7166,30.6699,30.6766,71695.0
2018-08-13 15:30:00,45.99,46.03,45.97,45.99,162956.0,30.6766,30.7033,30.6633,30.6766,162956.0
2018-08-14 09:30:00,46.05,46.13,46.05,46.09,139117.0,30.7166,30.77,30.7166,30.7433,139117.0
2018-08-14 10:00:00,46.08,46.11,45.98,46.1,95767.0,30.7366,30.7566,30.6699,30.75,95767.0
2018-08-14 10:30:00,46.1,46.17,46.05,46.1,62525.0,30.75,30.7967,30.7166,30.75,62525.0
2018-08-14 11:00:00,46.1,46.16,46.04,46.08,92812.0,30.75,30.79,30.7099,30.7366,92812.0
2018-08-14 11:30:00,46.07,46.09,45.99,45.99,55224.0,30.73,30.7433,30.6766,30.6766,55224.0
2018-08-14 12:00:00,46.0,46.01,45.97,45.99,45348.0,30.6833,30.6899,30.6633,30.6766,45348.0
2018-08-14 12:30:00,46.0,46.03,46.0,46.01,29958.0,30.6833,30.7033,30.6833,30.6899,29958.0
2018-08-14 13:00:00,46.01,46.04,45.98,45.98,87617.0,30.6899,30.7099,30.6699,30.6699,87617.0
2018-08-14 13:30:00,45.98,46.05,45.97,46.05,57428.0,30.6699,30.7166,30.6633,30.7166,57428.0
2018-08-14 14:00:00,46.04,46.08,46.0,46.03,90995.0,30.7099,30.7366,30.6833,30.7033,90995.0
2018-08-14 14:30:00,46.03,46.05,46.01,46.04,34741.0,30.7033,30.7166,30.6899,30.7099,34741.0
2018-08-14 15:00:00,46.04,46.06,46.01,46.03,73536.0,30.7099,30.7233,30.6899,30.7033,73536.0
2018-08-14 15:30:00,46.03,46.04,45.99,46.02,159523.0,30.7033,30.7099,30.6766,30.6966,159523.0
2018-08-15 09:30:00,45.36,45.36,45.22,45.25,253949.0,30.2564,30.2564,30.163,30.183,253949.0
2018-08-15 10:00:00,45.24,45.32,45.2,45.23,142900.0,30.1763,30.2297,30.1496,30.1697,142900.0
2018-08-15 10:30:00,45.22,45.26,45.05,45.11,123413.0,30.163,30.1897,30.0496,30.0896,123413.0
2018-08-15 11:00:00,45.11,45.27,45.08,45.1,193267.0,30.0896,30.1963,30.0696,30.0829,193267.0
2018-08-15 11:30:00,45.11,45.16,45.06,45.07,85601.0,30.0896,30.123,30.0563,30.0629,85601.0
2018-08-15 12:00:00,45.07,45.19,45.05,45.17,73660.0,30.0629,30.143,30.0496,30.1296,73660.0
2018-08-15 12:30:00,45.17,45.28,45.17,45.26,84154.0,30.1296,30.203,30.1296,30.1897,84154.0
2018-08-15 13:00:00,45.27,45.29,45.22,45.22,65836.0,30.1963,30.2097,30.163,30.163,65836.0
2018-08-15 13:30:00,45.23,45.23,45.15,45.16,45971.0,30.1697,30.1697,30.1163,30.123,45971.0
2018-08-15 14:00:00,45.15,45.18,45.13,45.16,54747.0,30.1163,30.1363,30.103,30.123,54747.0
2018-08-15 14:30:00,45.15,45.27,45.15,45.27,56597.0,30.1163,30.1963,30.1163,30.1963,56597.0
2018-08-15 15:00:00,45.27,45.3,45.24,45.27,60344.0,30.1963,30.2163,30.1763,30.1963,60344.0
2018-08-15 15:30:00,45.27,45.35,45.26,45.27,240098.0,30.1963,30.2497,30.1897,30.1963,240098.0
2018-08-16 09:30:00,45.19,45.28,45.15,45.22,160178.0,30.4773,30.538,30.4503,30.4975,160178.0
2018-08-16 10:00:00,45.22,45.23,45.14,45.16,50895.0,30.4975,30.5043,30.4436,30.4571,50895.0
2018-08-16 10:30:00,45.16,45.27,45.14,45.25,71192.0,30.4571,30.5313,30.4436,30.5178,71192.0
2018-08-16 11:00:00,45.24,45.28,45.16,45.17,69748.0,30.511,30.538,30.4571,30.4638,69748.0
2018-08-16 11:30:00,45.17,45.17,45.09,45.13,50075.0,30.4638,30.4638,30.4099,30.4368,50075.0
2018-08-16 12:00:00,45.13,45.23,45.12,45.2,70050.0,30.4368,30.5043,30.4301,30.484,70050.0
2018-08-16 12:30:00,45.18,45.18,45.04,45.11,54241.0,30.4706,30.4706,30.3761,30.4233,54241.0
2018-08-16 13:00:00,45.1,45.19,45.1,45.17,58382.0,30.4166,30.4773,30.4166,30.4638,58382.0
2018-08-16 13:30:00,45.17,45.19,45.11,45.15,43965.0,30.4638,30.4773,30.4233,30.4503,43965.0
2018-08-16 14:00:00,45.14,45.14,45.08,45.09,47108.0,30.4436,30.4436,30.4031,30.4099,47108.0
2018-08-16 14:30:00,45.08,45.08,45.02,45.06,78699.0,30.4031,30.4031,30.3626,30.3896,78699.0
2018-08-16 15:00:00,45.05,45.12,45.05,45.12,66032.0,30.3829,30.4301,30.3829,30.4301,66032.0
2018-08-16 15:30:00,45.11,45.12,45.06,45.08,93145.0,30.4233,30.4301,30.3896,30.4031,93145.0
2018-08-17 09:30:00,44.66,44.73,44.58,44.73,171546.0,30.1199,30.1671,30.0659,30.1671,171546.0
2018-08-17 10:00:00,44.72,44.74,44.57,44.6,86582.0,30.1603,30.1738,30.0592,30.0794,86582.0
2018-08-17 10:30:00,44.59,44.76,44.59,44.75,58900.0,30.0726,30.1873,30.0726,30.1806,58900.0
2018-08-17 11:00:00,44.76,44.8,44.7,44.78,55074.0,30.1873,30.2143,30.1468,30.2008,55074.0
2018-08-17 11:30:00,44.78,44.88,44.77,44.87,32587.0,30.2008,30.2682,30.194,30.2615,32587.0
2018-08-17 12:00:00,44.86,44.88,44.84,44.85,38287.0,30.2547,30.2682,30.2413,30.248,38287.0
2018-08-17 12:30:00,44.85,44.85,44.77,44.77,42110.0,30.248,30.248,30.194,30.194,42110.0
2018-08-17 13:00:00,44.77,44.78,44.73,44.74,33148.0,30.194,30.2008,30.1671,30.1738,33148.0
2018-08-17 13:30:00,44.73,44.83,44.73,44.83,30233.0,30.1671,30.2345,30.1671,30.2345,30233.0
2018-08-17 14:00:00,44.83,44.98,44.82,44.96,47561.0,30.2345,30.3357,30.2278,30.3222,47561.0
2018-08-17 14:30:00,44.96,45.02,44.93,45.01,48601.0,30.3222,30.3626,30.3019,30.3559,48601.0
2018-08-17 15:00:00,45.01,45.02,44.94,45.0,63660.0,30.3559,30.3626,30.3087,30.3492,63660.0
2018-08-17 15:30:00,44.99,45.0,44.9,44.91,102601.0,30.3424,30.3492,30.2817,30.2885,102601.0
2018-08-20 09:30:00,44.97,45.09,44.96,45.08,122147.0,30.3289,30.4099,30.3222,30.4031,122147.0
2018-08-20 10:00:00,45.08,45.14,45.05,45.07,54316.0,30.4031,30.4436,30.3829,30.3964,54316.0
2018-08-20 10:30:00,45.08,45.08,45.0,45.02,42313.0,30.4031,30.4031,30.3492,30.3626,42313.0
2018-08-20 11:00:00,45.03,45.1,44.99,45.02,65694.0,30.3694,30.4166,30.3424,30.3626,65694.0
2018-08-20 11:30:00,45.02,45.04,44.93,44.99,122054.0,30.3626,30.3761,30.3019,30.3424,122054.0
2018-08-20 12:00:00,44.99,45.06,44.98,45.04,48863.0,30.3424,30.3896,30.3357,30.3761,48863.0
2018-08-20 12:30:00,45.04,45.04,45.01,45.03,20557.0,30.3761,30.3761,30.3559,30.3694,20557.0
2018-08-20 13:00:00,45.02,45.03,45.01,45.02,23251.0,30.3626,30.3694,30.3559,30.3626,23251.0
2018-08-20 13:30:00,45.02,45.06,45.02,45.04,27387.0,30.3626,30.3896,30.3626,30.3761,27387.0
2018-08-20 14:00:00,45.04,45.05,45.0,45.05,33082.0,30.3761,30.3829,30.3492,30.3829,33082.0
2018-08-20 14:30:00,45.05,45.05,45.01,45.02,25678.0,30.3829,30.3829,30.3559,30.3626,25678.0
2018-08-20 15:00:00,45.03,45.06,45.01,45.05,60019.0,30.3694,30.3896,30.3559,30.3829,60019.0
2018-08-20 15:30:00,45.04,45.08,45.03,45.05,130392.0,30.3761,30.4031,30.3694,30.3829,130392.0
2018-08-21 09:30:00,45.04,45.1,44.96,45.07,150322.0,30.3761,30.4166,30.3222,30.3964,150322.0
2018-08-21 10:00:00,45.07,45.12,45.03,45.08,166692.0,30.3964,30.4301,30.3694,30.4031,166692.0
2018-08-21 10:30:00,45.08,45.09,45.03,45.04,63778.0,30.4031,30.4099,30.3694,30.3761,63778.0
2018-08-21 11:00:00,45.05,45.07,45.01,45.06,82313.0,30.3829,30.3964,30.3559,30.3896,82313.0
2018-08-21 11:30:00,45.06,45.14,45.03,45.14,52739.0,30.3896,30.4436,30.3694,30.4436,52739.0
2018-08-21 12:00:00,45.14,45.18,45.13,45.15,69154.0,30.4436,30.4706,30.4368,30.4503,69154.0
2018-08-21 12:30:00,45.15,45.2,45.14,45.2,35447.0,30.4503,30.484,30.4436,30.484,35447.0
2018-08-21 13:00:00,45.2,45.23,45.17,45.18,37299.0,30.484,30.5043,30.4638,30.4706,37299.0
2018-08-21 13:30:00,45.18,45.24,45.17,45.23,35369.0,30.4706,30.511,30.4638,30.5043,35369.0
2018-08-21 14:00:00,45.23,45.25,45.2,45.22,58800.0,30.5043,30.5178,30.484,30.4975,58800.0
2018-08-21 14:30:00,45.22,45.22,45.13,45.13,38722.0,30.4975,30.4975,30.4368,30.4368,38722.0
2018-08-21 15:00:00,45.13,45.17,45.11,45.16,38677.0,30.4368,30.4638,30.4233,30.4571,38677.0
2018-08-21 15:30:00,45.15,45.18,45.09,45.09,141512.0,30.4503,30.4706,30.4099,30.4099,141512.0
2018-08-22 09:30:00,45.19,45.19,45.05,45.07,111036.0,30.4773,30.4773,30.3829,30.3964,111036.0
2018-08-22 10:00:00,45.07,45.12,45.01,45.01,40184.0,30.3964,30.4301,30.3559,30.3559,40184.0
2018-08-22 10:30:00,45.02,45.14,44.99,45.11,88364.0,30.3626,30.4436,30.3424,30.4233,88364.0
2018-08-22 11:00:00,45.11,45.12,45.06,45.07,79346.0,30.4233,30.4301,30.3896,30.3964,79346.0
2018-08-22 11:30:00,45.07,45.09,44.96,44.98,95502.0,30.3964,30.4099,30.3222,30.3357,95502.0
2018-08-22 12:00:00,44.97,45.01,44.97,44.98,26321.0,30.3289,30.3559,30.3289,30.3357,26321.0
2018-08-22 12:30:00,44.98,44.99,44.97,44.99,30624.0,30.3357,30.3424,30.3289,30.3424,30624.0
2018-08-22 13:00:00,44.99,45.05,44.98,45.04,33463.0,30.3424,30.3829,30.3357,30.3761,33463.0
2018-08-22 13:30:00,45.04,45.17,45.04,45.17,52972.0,30.3761,30.4638,30.3761,30.4638,52972.0
2018-08-22 14:00:00,45.16,45.26,45.08,45.12,136168.0,30.4571,30.5245,30.4031,30.4301,136168.0
2018-08-22 14:30:00,45.12,45.22,45.11,45.22,79663.0,30.4301,30.4975,30.4233,30.4975,79663.0
2018-08-22 15:00:00,45.23,45.24,45.18,45.23,95781.0,30.5043,30.511,30.4706,30.5043,95781.0
2018-08-22 15:30:00,45.23,45.23,45.18,45.2,183852.0,30.5043,30.5043,30.4706,30.484,183852.0
2018-08-23 09:30:00,44.58,44.68,44.54,44.64,183987.0,30.0659,30.1333,30.0389,30.1064,183987.0
2018-08-23 10:00:00,44.64,44.71,44.62,44.7,207815.0,30.1064,30.1536,30.0929,30.1468,207815.0
2018-08-23 10:30:00,44.69,44.69,44.61,44.66,200969.0,30.1401,30.1401,30.0861,30.1199,200969.0
2018-08-23 11:00:00,44.65,44.69,44.61,44.68,203514.0,30.1131,30.1401,30.0861,30.1333,203514.0
2018-08-23 11:30:00,44.69,44.71,44.57,44.57,91986.0,30.1401,30.1536,30.0592,30.0592,91986.0
2018-08-23 12:00:00,44.57,44.58,44.51,44.55,52963.0,30.0592,30.0659,30.0187,30.0457,52963.0
2018-08-23 12:30:00,44.54,44.56,44.51,44.52,34084.0,30.0389,30.0524,30.0187,30.0254,34084.0
2018-08-23 13:00:00,44.52,44.52,44.43,44.48,56848.0,30.0254,30.0254,29.9647,29.9985,56848.0
2018-08-23 13:30:00,44.48,44.5,44.44,44.45,39390.0,29.9985,30.0119,29.9715,29.9782,39390.0
2018-08-23 14:00:00,44.45,44.5,44.41,44.5,76207.0,29.9782,30.0119,29.9512,30.0119,76207.0
2018-08-23 14:30:00,44.49,44.5,44.46,44.48,27093.0,30.0052,30.0119,29.985,29.9985,27093.0
2018-08-23 15:00:00,44.48,44.51,44.47,44.49,60585.0,29.9985,30.0187,29.9917,30.0052,60585.0
2018-08-23 15:30:00,44.5,44.51,44.47,44.48,170539.0,30.0119,30.0187,29.9917,29.9985,170539.0
2018-08-24 09:30:00,44.58,44.62,44.53,44.55,183840.0,30.0659,30.0929,30.0322,30.0457,183840.0
2018-08-24 10:00:00,44.55,44.67,44.53,44.55,130453.0,30.0457,30.1266,30.0322,30.0457,130453.0
2018-08-24 10:30:00,44.55,44.65,44.54,44.64,47085.0,30.0457,30.1131,30.0389,30.1064,47085.0
2018-08-24 11:00:00,44.64,44.65,44.6,44.62,69640.0,30.1064,30.1131,30.0794,30.0929,69640.0
2018-08-24 11:30:00,44.6,44.68,44.6,44.68,31123.0,30.0794,30.1333,30.0794,30.1333,31123.0
2018-08-24 12:00:00,44.68,44.7,44.67,44.68,33452.0,30.1333,30.1468,30.1266,30.1333,33452.0
2018-08-24 12:30:00,44.69,44.69,44.61,44.61,21515.0,30.1401,30.1401,30.0861,30.0861,21515.0
2018-08-24 13:00:00,44.61,44.63,44.59,44.61,27762.0,30.0861,30.0996,30.0726,30.0861,27762.0
2018-08-24 13:30:00,44.62,44.62,44.55,44.58,24302.0,30.0929,30.0929,30.0457,30.0659,24302.0
2018-08-24 14:00:00,44.58,44.6,44.56,44.59,32724.0,30.0659,30.0794,30.0524,30.0726,32724.0
2018-08-24 14:30:00,44.59,44.6,44.56,44.57,52153.0,30.0726,30.0794,30.0524,30.0592,52153.0
2018-08-24 15:00:00,44.57,44.58,44.56,44.56,38370.0,30.0592,30.0659,30.0524,30.0524,38370.0
2018-08-24 15:30:00,44.56,44.59,44.52,44.53,103315.0,30.0524,30.0726,30.0254,30.0322,103315.0
2018-08-27 09:30:00,44.81,45.09,44.81,45.06,155328.0,30.221,30.4099,30.221,30.3896,155328.0
2018-08-27 10:00:00,45.06,45.2,45.05,45.2,97230.0,30.3896,30.484,30.3829,30.484,97230.0
2018-08-27 10:30:00,45.2,45.21,45.15,45.2,42308.0,30.484,30.4908,30.4503,30.484,42308.0
2018-08-27 11:00:00,45.2,45.25,45.18,45.25,59563.0,30.484,30.5178,30.4706,30.5178,59563.0
2018-08-27 11:30:00,45.24,45.34,45.24,45.33,69240.0,30.511,30.5785,30.511,30.5717,69240.0
2018-08-27 12:00:00,45.33,45.37,45.32,45.35,26499.0,30.5717,30.5987,30.565,30.5852,26499.0
2018-08-27 12:30:00,45.34,45.39,45.34,45.38,35596.0,30.5785,30.6122,30.5785,30.6054,35596.0
2018-08-27 13:00:00,45.38,45.39,45.35,45.37,34469.0,30.6054,30.6122,30.5852,30.5987,34469.0
2018-08-27 13:30:00,45.38,45.39,45.34,45.34,24773.0,30.6054,30.6122,30.5785,30.5785,24773.0
2018-08-27 14:00:00,45.34,45.4,45.34,45.37,33444.0,30.5785,30.6189,30.5785,30.5987,33444.0
2018-08-27 14:30:00,45.38,45.38,45.33,45.36,30807.0,30.6054,30.6054,30.5717,30.592,30807.0
2018-08-27 15:00:00,45.35,45.37,45.32,45.36,55887.0,30.5852,30.5987,30.565,30.592,55887.0
2018-08-27 15:30:00,45.35,45.36,45.31,45.33,126536.0,30.5852,30.592,30.5582,30.5717,126536.0
2018-08-28 09:30:00,45.17,45.24,45.15,45.22,96484.0,30.4638,30.511,30.4503,30.4975,96484.0
2018-08-28 10:00:00,45.23,45.24,45.05,45.06,105589.0,30.5043,30.511,30.3829,30.3896,105589.0
2018-08-28 10:30:00,45.06,45.1,45.04,45.09,71754.0,30.3896,30.4166,30.3761,30.4099,71754.0
2018-08-28 11:00:00,45.09,45.13,45.05,45.07,67445.0,30.4099,30.4368,30.3829,30.3964,67445.0
2018-08-28 11:30:00,45.06,45.06,44.96,44.97,47223.0,30.3896,30.3896,30.3222,30.3289,47223.0
2018-08-28 12:00:00,44.97,45.0,44.95,44.98,30977.0,30.3289,30.3492,30.3154,30.3357,30977.0
2018-08-28 12:30:00,44.97,44.98,44.96,44.98,19593.0,30.3289,30.3357,30.3222,30.3357,19593.0
2018-08-28 13:00:00,44.98,44.99,44.94,44.95,39375.0,30.3357,30.3424,30.3087,30.3154,39375.0
2018-08-28 13:30:00,44.94,44.99,44.94,44.97,41272.0,30.3087,30.3424,30.3087,30.3289,41272.0
2018-08-28 14:00:00,44.96,44.98,44.95,44.97,36685.0,30.3222,30.3357,30.3154,30.3289,36685.0
2018-08-28 14:30:00,44.96,44.98,44.94,44.98,36195.0,30.3222,30.3357,30.3087,30.3357,36195.0
2018-08-28 15:00:00,44.98,44.98,44.91,44.94,54222.0,30.3357,30.3357,30.2885,30.3087,54222.0
2018-08-28 15:30:00,44.94,44.96,44.9,44.91,121010.0,30.3087,30.3222,30.2817,30.2885,121010.0
2018-08-29 09:30:00,44.87,44.95,44.8,44.95,153155.0,30.2615,30.3154,30.2143,30.3154,153155.0
2018-08-29 10:00:00,44.96,45.0,44.88,44.96,141149.0,30.3222,30.3492,30.2682,30.3222,141149.0
2018-08-29 10:30:00,44.97,45.07,44.92,45.05,83879.0,30.3289,30.3964,30.2952,30.3829,83879.0
2018-08-29 11:00:00,45.05,45.13,45.0,45.12,84146.0,30.3829,30.4368,30.3492,30.4301,84146.0
2018-08-29 11:30:00,45.11,45.13,45.05,45.09,40144.0,30.4233,30.4368,30.3829,30.4099,40144.0
2018-08-29 12:00:00,45.09,45.12,45.05,45.08,42837.0,30.4099,30.4301,30.3829,30.4031,42837.0
2018-08-29 12:30:00,45.07,45.11,45.06,45.08,21270.0,30.3964,30.4233,30.3896,30.4031,21270.0
2018-08-29 13:00:00,45.08,45.1,45.06,45.08,17349.0,30.4031,30.4166,30.3896,30.4031,17349.0
2018-08-29 13:30:00,45.07,45.08,45.04,45.06,28002.0,30.3964,30.4031,30.3761,30.3896,28002.0
2018-08-29 14:00:00,45.06,45.09,45.05,45.07,34469.0,30.3896,30.4099,30.3829,30.3964,34469.0
2018-08-29 14:30:00,45.08,45.08,45.04,45.06,54737.0,30.4031,30.4031,30.3761,30.3896,54737.0
2018-08-29 15:00:00,45.05,45.11,45.05,45.09,53017.0,30.3829,30.4233,30.3829,30.4099,53017.0
2018-08-29 15:30:00,45.1,45.13,45.08,45.09,166248.0,30.4166,30.4368,30.4031,30.4099,166248.0
2018-08-30 09:30:00,44.41,44.5,44.35,44.45,188923.0,29.9512,30.0119,29.9108,29.9782,188923.0
2018-08-30 10:00:00,44.45,44.52,44.44,44.47,128607.0,29.9782,30.0254,29.9715,29.9917,128607.0
2018-08-30 10:30:00,44.47,44.56,44.45,44.5,69129.0,29.9917,30.0524,29.9782,30.0119,69129.0
2018-08-30 11:00:00,44.51,44.55,44.38,44.42,87658.0,30.0187,30.0457,29.931,29.958,87658.0
2018-08-30 11:30:00,44.41,44.47,44.39,44.43,30739.0,29.9512,29.9917,29.9378,29.9647,30739.0
2018-08-30 12:00:00,44.43,44.46,44.39,44.46,24437.0,29.9647,29.985,29.9378,29.985,24437.0
2018-08-30 12:30:00,44.46,44.5,44.46,44.48,33021.0,29.985,30.0119,29.985,29.9985,33021.0
2018-08-30 13:00:00,44.48,44.51,44.46,44.47,50381.0,29.9985,30.0187,29.985,29.9917,50381.0
2018-08-30 13:30:00,44.47,44.5,44.44,44.48,43550.0,29.9917,30.0119,29.9715,29.9985,43550.0
2018-08-30 14:00:00,44.48,44.49,44.35,44.37,91049.0,29.9985,30.0052,29.9108,29.9243,91049.0
2018-08-30 14:30:00,44.37,44.4,44.31,44.32,85514.0,29.9243,29.9445,29.8838,29.8905,85514.0
2018-08-30 15:00:00,44.31,44.32,44.28,44.32,82832.0,29.8838,29.8905,29.8636,29.8905,82832.0
2018-08-30 15:30:00,44.33,44.38,44.32,44.34,161512.0,29.8973,29.931,29.8905,29.904,161512.0
2018-08-31 09:30:00,44.1,44.16,44.07,44.15,77172.0,29.7422,29.7826,29.7219,29.7759,77172.0
2018-08-31 10:00:00,44.14,44.22,44.11,44.18,86405.0,29.7692,29.8231,29.7489,29.7961,86405.0
2018-08-31 10:30:00,44.18,44.21,44.06,44.11,100329.0,29.7961,29.8164,29.7152,29.7489,100329.0
2018-08-31 11:00:00,44.11,44.12,43.96,43.97,128924.0,29.7489,29.7557,29.6478,29.6545,128924.0
2018-08-31 11:30:00,43.97,44.0,43.88,43.89,44051.0,29.6545,29.6747,29.5938,29.6005,44051.0
2018-08-31 12:00:00,43.89,43.92,43.85,43.91,35747.0,29.6005,29.6208,29.5736,29.614,35747.0
2018-08-31 12:30:00,43.92,43.96,43.89,43.96,59309.0,29.6208,29.6478,29.6005,29.6478,59309.0
2018-08-31 13:00:00,43.96,44.05,43.95,44.04,37119.0,29.6478,29.7085,29.641,29.7017,37119.0
2018-08-31 13:30:00,44.05,44.05,44.01,44.03,25498.0,29.7085,29.7085,29.6815,29.695,25498.0
2018-08-31 14:00:00,44.02,44.03,43.96,44.0,45822.0,29.6882,29.695,29.6478,29.6747,45822.0
2018-08-31 14:30:00,44.0,44.04,43.98,44.0,46663.0,29.6747,29.7017,29.6612,29.6747,46663.0
2018-08-31 15:00:00,44.0,44.03,43.95,43.97,45695.0,29.6747,29.695,29.641,29.6545,45695.0
2018-08-31 15:30:00,43.97,44.03,43.96,44.02,174438.0,29.6545,29.695,29.6478,29.6882,174438.0
2018-09-04 09:30:00,43.89,43.92,43.74,43.79,152441.0,29.6005,29.6208,29.4994,29.5331,152441.0
2018-09-04 10:00:00,43.79,43.93,43.77,43.9,71593.0,29.5331,29.6275,29.5196,29.6073,71593.0
2018-09-04 10:30:00,43.89,43.98,43.84,43.97,60541.0,29.6005,29.6612,29.5668,29.6545,60541.0
2018-09-04 11:00:00,43.97,43.99,43.92,43.96,57243.0,29.6545,29.668,29.6208,29.6478,57243.0
2018-09-04 11:30:00,43.96,43.99,43.94,43.98,36700.0,29.6478,29.668,29.6343,29.6612,36700.0
2018-09-04 12:00:00,43.98,44.02,43.97,44.01,84573.0,29.6612,29.6882,29.6545,29.6815,84573.0
2018-09-04 12:30:00,44.01,44.09,44.01,44.06,50183.0,29.6815,29.7354,29.6815,29.7152,50183.0
2018-09-04 13:00:00,44.07,44.11,44.06,44.11,40597.0,29.7219,29.7489,29.7152,29.7489,40597.0
2018-09-04 13:30:00,44.11,44.16,44.09,44.15,41319.0,29.7489,29.7826,29.7354,29.7759,41319.0
2018-09-04 14:00:00,44.15,44.15,44.07,44.08,42911.0,29.7759,29.7759,29.7219,29.7287,42911.0
2018-09-04 14:30:00,44.08,44.1,44.05,44.08,53578.0,29.7287,29.7422,29.7085,29.7287,53578.0
2018-09-04 15:00:00,44.07,44.09,44.03,44.05,48877.0,29.7219,29.7354,29.695,29.7085,48877.0
2018-09-04 15:30:00,44.06,44.1,44.01,44.1,78386.0,29.7152,29.7422,29.6815,29.7422,78386.0
2018-09-05 09:30:00,43.99,44.1,43.96,43.96,164185.0,29.668,29.7422,29.6478,29.6478,164185.0
2018-09-05 10:00:00,43.96,44.0,43.74,43.82,142301.0,29.6478,29.6747,29.4994,29.5533,142301.0
2018-09-05 10:30:00,43.81,43.92,43.79,43.84,90862.0,29.5466,29.6208,29.5331,29.5668,90862.0
2018-09-05 11:00:00,43.84,43.86,43.69,43.7,221390.0,29.5668,29.5803,29.4657,29.4724,221390.0
2018-09-05 11:30:00,43.71,43.77,43.68,43.75,86155.0,29.4791,29.5196,29.4589,29.5061,86155.0
2018-09-05 12:00:00,43.75,43.8,43.74,43.75,46301.0,29.5061,29.5398,29.4994,29.5061,46301.0
2018-09-05 12:30:00,43.75,43.78,43.7,43.71,36980.0,29.5061,29.5264,29.4724,29.4791,36980.0
2018-09-05 13:00:00,43.7,43.8,43.7,43.76,35613.0,29.4724,29.5398,29.4724,29.5129,35613.0
2018-09-05 13:30:00,43.77,43.78,43.7,43.74,53998.0,29.5196,29.5264,29.4724,29.4994,53998.0
2018-09-05 14:00:00,43.74,43.77,43.71,43.75,31617.0,29.4994,29.5196,29.4791,29.5061,31617.0
2018-09-05 14:30:00,43.74,43.78,43.74,43.75,34311.0,29.4994,29.5264,29.4994,29.5061,34311.0
2018-09-05 15:00:00,43.76,43.81,43.74,43.78,53377.0,29.5129,29.5466,29.4994,29.5264,53377.0
2018-09-05 15:30:00,43.78,43.81,43.76,43.78,115000.0,29.5264,29.5466,29.5129,29.5264,115000.0
2018-09-06 09:30:00,43.65,43.69,43.56,43.68,130015.0,29.4387,29.4657,29.378,29.4589,130015.0
2018-09-06 10:00:00,43.68,43.68,43.48,43.54,107325.0,29.4589,29.4589,29.324,29.3645,107325.0
2018-09-06 10:30:00,43.54,43.54,43.33,43.33,123848.0,29.3645,29.3645,29.2229,29.2229,123848.0
2018-09-06 11:00:00,43.33,43.35,43.21,43.25,154053.0,29.2229,29.2364,29.1419,29.1689,154053.0
2018-09-06 11:30:00,43.25,43.31,43.2,43.27,136188.0,29.1689,29.2094,29.1352,29.1824,136188.0
2018-09-06 12:00:00,43.27,43.29,43.23,43.27,37941.0,29.1824,29.1959,29.1554,29.1824,37941.0
2018-09-06 12:30:00,43.27,43.3,43.23,43.24,34305.0,29.1824,29.2026,29.1554,29.1622,34305.0
2018-09-06 13:00:00,43.23,43.24,43.19,43.21,36587.0,29.1554,29.1622,29.1284,29.1419,36587.0
2018-09-06 13:30:00,43.21,43.28,43.2,43.26,32188.0,29.1419,29.1891,29.1352,29.1757,32188.0
2018-09-06 14:00:00,43.25,43.3,43.23,43.23,50164.0,29.1689,29.2026,29.1554,29.1554,50164.0
2018-09-06 14:30:00,43.24,43.3,43.24,43.25,82087.0,29.1622,29.2026,29.1622,29.1689,82087.0
2018-09-06 15:00:00,43.26,43.33,43.25,43.32,80022.0,29.1757,29.2229,29.1689,29.2161,80022.0
2018-09-06 15:30:00,43.32,43.33,43.29,43.31,144642.0,29.2161,29.2229,29.1959,29.2094,144642.0
2018-09-07 09:30:00,42.82,42.98,42.78,42.98,242469.0,28.8789,28.9868,28.8519,28.9868,242469.0
2018-09-07 10:00:00,42.99,43.0,42.92,42.98,131797.0,28.9936,29.0003,28.9464,28.9868,131797.0
2018-09-07 10:30:00,42.98,42.99,42.88,42.9,81999.0,28.9868,28.9936,28.9194,28.9329,81999.0
2018-09-07 11:00:00,42.9,42.98,42.87,42.92,147545.0,28.9329,28.9868,28.9126,28.9464,147545.0
2018-09-07 11:30:00,42.93,43.01,42.91,42.96,70299.0,28.9531,29.0071,28.9396,28.9733,70299.0
2018-09-07 12:00:00,42.97,42.97,42.83,42.85,64332.0,28.9801,28.9801,28.8857,28.8991,64332.0
2018-09-07 12:30:00,42.85,42.9,42.82,42.89,42518.0,28.8991,28.9329,28.8789,28.9261,42518.0
2018-09-07 13:00:00,42.88,42.89,42.83,42.84,43622.0,28.9194,28.9261,28.8857,28.8924,43622.0
2018-09-07 13:30:00,42.85,42.86,42.8,42.81,48091.0,28.8991,28.9059,28.8654,28.8722,48091.0
2018-09-07 14:00:00,42.8,42.95,42.8,42.95,56759.0,28.8654,28.9666,28.8654,28.9666,56759.0
2018-09-07 14:30:00,42.95,42.95,42.91,42.94,69337.0,28.9666,28.9666,28.9396,28.9598,69337.0
2018-09-07 15:00:00,42.93,42.93,42.84,42.86,107836.0,28.9531,28.9531,28.8924,28.9059,107836.0
2018-09-07 15:30:00,42.85,42.87,42.8,42.82,228107.0,28.8991,28.9126,28.8654,28.8789,228107.0
2018-09-10 09:30:00,43.07,43.07,42.94,43.07,273620.0,29.0475,29.0475,28.9598,29.0475,273620.0
2018-09-10 10:00:00,43.07,43.07,42.97,43.03,104349.0,29.0475,29.0475,28.9801,29.0205,104349.0
2018-09-10 10:30:00,43.04,43.1,42.99,43.07,100335.0,29.0273,29.0677,28.9936,29.0475,100335.0
2018-09-10 11:00:00,43.07,43.1,43.03,43.07,110362.0,29.0475,29.0677,29.0205,29.0475,110362.0
2018-09-10 11:30:00,43.07,43.09,42.98,43.05,63482.0,29.0475,29.061,28.9868,29.034,63482.0
2018-09-10 12:00:00,43.05,43.08,43.02,43.02,56832.0,29.034,29.0543,29.0138,29.0138,56832.0
2018-09-10 12:30:00,43.03,43.04,43.01,43.02,22174.0,29.0205,29.0273,29.0071,29.0138,22174.0
2018-09-10 13:00:00,43.02,43.03,42.99,43.0,30156.0,29.0138,29.0205,28.9936,29.0003,30156.0
2018-09-10 13:30:00,43.01,43.01,42.93,42.93,31718.0,29.0071,29.0071,28.9531,28.9531,31718.0
2018-09-10 14:00:00,42.94,42.95,42.9,42.91,50273.0,28.9598,28.9666,28.9329,28.9396,50273.0
2018-09-10 14:30:00,42.91,42.94,42.9,42.94,52824.0,28.9396,28.9598,28.9329,28.9598,52824.0
2018-09-10 15:00:00,42.94,42.96,42.91,42.91,61553.0,28.9598,28.9733,28.9396,28.9396,61553.0
2018-09-10 15:30:00,42.91,42.92,42.87,42.9,120336.0,28.9396,28.9464,28.9126,28.9329,120336.0
2018-09-11 09:30:00,42.53,42.59,42.46,42.58,127390.0,28.6833,28.7238,28.6361,28.717,127390.0
2018-09-11 10:00:00,42.58,42.8,42.57,42.74,172100.0,28.717,28.8654,28.7103,28.825,172100.0
2018-09-11 10:30:00,42.74,42.74,42.57,42.67,79942.0,28.825,28.825,28.7103,28.7777,79942.0
2018-09-11 11:00:00,42.68,42.75,42.68,42.72,147100.0,28.7845,28.8317,28.7845,28.8115,147100.0
2018-09-11 11:30:00,42.72,42.87,42.71,42.87,124015.0,28.8115,28.9126,28.8047,28.9126,124015.0
2018-09-11 12:00:00,42.87,42.92,42.85,42.87,47237.0,28.9126,28.9464,28.8991,28.9126,47237.0
2018-09-11 12:30:00,42.88,42.89,42.84,42.87,56338.0,28.9194,28.9261,28.8924,28.9126,56338.0
2018-09-11 13:00:00,42.87,42.88,42.84,42.88,51479.0,28.9126,28.9194,28.8924,28.9194,51479.0
2018-09-11 13:30:00,42.88,42.88,42.84,42.86,71389.0,28.9194,28.9194,28.8924,28.9059,71389.0
2018-09-11 14:00:00,42.85,42.85,42.82,42.84,38537.0,28.8991,28.8991,28.8789,28.8924,38537.0
2018-09-11 14:30:00,42.84,42.84,42.79,42.79,49577.0,28.8924,28.8924,28.8587,28.8587,49577.0
2018-09-11 15:00:00,42.79,42.8,42.75,42.79,64371.0,28.8587,28.8654,28.8317,28.8587,64371.0
2018-09-11 15:30:00,42.79,42.83,42.78,42.82,109242.0,28.8587,28.8857,28.8519,28.8789,109242.0
2018-09-12 09:30:00,42.75,42.77,42.68,42.74,124327.0,28.8317,28.8452,28.7845,28.825,124327.0
2018-09-12 10:00:00,42.74,42.8,42.67,42.67,110145.0,28.825,28.8654,28.7777,28.7777,110145.0
2018-09-12 10:30:00,42.68,42.73,42.63,42.69,99931.0,28.7845,28.8182,28.7508,28.7912,99931.0
2018-09-12 11:00:00,42.68,42.96,42.67,42.88,167240.0,28.7845,28.9733,28.7777,28.9194,167240.0
2018-09-12 11:30:00,42.89,42.98,42.83,42.84,69478.0,28.9261,28.9868,28.8857,28.8924,69478.0
2018-09-12 12:00:00,42.84,42.89,42.83,42.89,31929.0,28.8924,28.9261,28.8857,28.9261,31929.0
2018-09-12 12:30:00,42.89,42.99,42.87,42.92,104095.0,28.9261,28.9936,28.9126,28.9464,104095.0
2018-09-12 13:00:00,42.92,42.96,42.91,42.96,40032.0,28.9464,28.9733,28.9396,28.9733,40032.0
2018-09-12 13:30:00,42.95,42.99,42.94,42.97,79642.0,28.9666,28.9936,28.9598,28.9801,79642.0
2018-09-12 14:00:00,42.97,42.97,42.91,42.91,50232.0,28.9801,28.9801,28.9396,28.9396,50232.0
2018-09-12 14:30:00,42.92,42.93,42.86,42.86,78992.0,28.9464,28.9531,28.9059,28.9059,78992.0
2018-09-12 15:00:00,42.86,42.95,42.85,42.95,79214.0,28.9059,28.9666,28.8991,28.9666,79214.0
2018-09-12 15:30:00,42.95,42.97,42.92,42.92,198873.0,28.9666,28.9801,28.9464,28.9464,198873.0
2018-09-13 09:30:00,43.54,43.66,43.49,43.63,214627.0,29.3645,29.4454,29.3308,29.4252,214627.0
2018-09-13 10:00:00,43.63,43.67,43.58,43.59,207297.0,29.4252,29.4522,29.3915,29.3982,207297.0
2018-09-13 10:30:00,43.58,43.61,43.47,43.51,312333.0,29.3915,29.4117,29.3173,29.3443,312333.0
2018-09-13 11:00:00,43.52,43.58,43.48,43.52,152515.0,29.351,29.3915,29.324,29.351,152515.0
2018-09-13 11:30:00,43.52,43.6,43.52,43.59,67345.0,29.351,29.405,29.351,29.3982,67345.0
2018-09-13 12:00:00,43.6,43.64,43.59,43.64,65723.0,29.405,29.4319,29.3982,29.4319,65723.0
2018-09-13 12:30:00,43.64,43.65,43.62,43.62,29928.0,29.4319,29.4387,29.4185,29.4185,29928.0
2018-09-13 13:00:00,43.63,43.64,43.58,43.62,51079.0,29.4252,29.4319,29.3915,29.4185,51079.0
2018-09-13 13:30:00,43.62,43.67,43.61,43.65,66965.0,29.4185,29.4522,29.4117,29.4387,66965.0
2018-09-13 14:00:00,43.65,43.65,43.55,43.55,49353.0,29.4387,29.4387,29.3712,29.3712,49353.0
2018-09-13 14:30:00,43.55,43.58,43.52,43.56,67249.0,29.3712,29.3915,29.351,29.378,67249.0
2018-09-13 15:00:00,43.56,43.59,43.54,43.58,49408.0,29.378,29.3982,29.3645,29.3915,49408.0
2018-09-13 15:30:00,43.58,43.64,43.54,43.61,197009.0,29.3915,29.4319,29.3645,29.4117,197009.0
2018-09-14 09:30:00,43.51,43.63,43.51,43.55,156042.0,29.3443,29.4252,29.3443,29.3712,156042.0
2018-09-14 10:00:00,43.56,43.63,43.54,43.56,320794.0,29.378,29.4252,29.3645,29.378,320794.0
2018-09-14 10:30:00,43.57,43.6,43.54,43.57,111442.0,29.3847,29.405,29.3645,29.3847,111442.0
2018-09-14 11:00:00,43.58,43.59,43.51,43.54,216113.0,29.3915,29.3982,29.3443,29.3645,216113.0
2018-09-14 11:30:00,43.53,43.59,43.51,43.56,56590.0,29.3578,29.3982,29.3443,29.378,56590.0
2018-09-14 12:00:00,43.57,43.58,43.39,43.47,89135.0,29.3847,29.3915,29.2633,29.3173,89135.0
2018-09-14 12:30:00,43.47,43.48,43.41,43.41,40633.0,29.3173,29.324,29.2768,29.2768,40633.0
2018-09-14 13:00:00,43.41,43.44,43.4,43.44,33228.0,29.2768,29.2971,29.2701,29.2971,33228.0
2018-09-14 13:30:00,43.44,43.48,43.43,43.47,37995.0,29.2971,29.324,29.2903,29.3173,37995.0
2018-09-14 14:00:00,43.47,43.52,43.47,43.5,34477.0,29.3173,29.351,29.3173,29.3375,34477.0
2018-09-14 14:30:00,43.51,43.56,43.49,43.55,16551.0,29.3443,29.378,29.3308,29.3712,16551.0
2018-09-14 15:00:00,43.54,43.54,43.5,43.5,22463.0,29.3645,29.3645,29.3375,29.3375,22463.0
2018-09-14 15:30:00,43.51,43.56,43.5,43.54,73269.0,29.3443,29.378,29.3375,29.3645,73269.0
2018-09-17 09:30:00,43.68,43.72,43.63,43.65,123016.0,29.4589,29.4859,29.4252,29.4387,123016.0
2018-09-17 10:00:00,43.65,43.68,43.57,43.61,76240.0,29.4387,29.4589,29.3847,29.4117,76240.0
2018-09-17 10:30:00,43.59,43.62,43.5,43.52,59812.0,29.3982,29.4185,29.3375,29.351,59812.0
2018-09-17 11:00:00,43.52,43.56,43.49,43.53,55055.0,29.351,29.378,29.3308,29.3578,55055.0
2018-09-17 11:30:00,43.53,43.6,43.5,43.57,36297.0,29.3578,29.405,29.3375,29.3847,36297.0
2018-09-17 12:00:00,43.57,43.59,43.51,43.56,32047.0,29.3847,29.3982,29.3443,29.378,32047.0
2018-09-17 12:30:00,43.57,43.57,43.52,43.56,39878.0,29.3847,29.3847,29.351,29.378,39878.0
2018-09-17 13:00:00,43.57,43.58,43.53,43.55,37638.0,29.3847,29.3915,29.3578,29.3712,37638.0
2018-09-17 13:30:00,43.55,43.58,43.52,43.56,23668.0,29.3712,29.3915,29.351,29.378,23668.0
2018-09-17 14:00:00,43.56,43.58,43.54,43.57,47453.0,29.378,29.3915,29.3645,29.3847,47453.0
2018-09-17 14:30:00,43.56,43.59,43.54,43.55,29502.0,29.378,29.3982,29.3645,29.3712,29502.0
2018-09-17 15:00:00,43.55,43.57,43.52,43.55,38426.0,29.3712,29.3847,29.351,29.3712,38426.0
2018-09-17 15:30:00,43.54,43.54,43.5,43.53,85251.0,29.3645,29.3645,29.3375,29.3578,85251.0
2018-09-18 09:30:00,43.3,43.42,43.3,43.37,127021.0,29.2026,29.2836,29.2026,29.2498,127021.0
2018-09-18 10:00:00,43.38,43.38,43.28,43.35,57904.0,29.2566,29.2566,29.1891,29.2364,57904.0
2018-09-18 10:30:00,43.35,43.36,43.29,43.34,87117.0,29.2364,29.2431,29.1959,29.2296,87117.0
2018-09-18 11:00:00,43.34,43.37,43.28,43.3,124418.0,29.2296,29.2498,29.1891,29.2026,124418.0
2018-09-18 11:30:00,43.3,43.42,43.3,43.39,122542.0,29.2026,29.2836,29.2026,29.2633,122542.0
2018-09-18 12:00:00,43.4,43.42,43.34,43.36,34830.0,29.2701,29.2836,29.2296,29.2431,34830.0
2018-09-18 12:30:00,43.36,43.38,43.33,43.33,23858.0,29.2431,29.2566,29.2229,29.2229,23858.0
2018-09-18 13:00:00,43.34,43.34,43.3,43.3,22152.0,29.2296,29.2296,29.2026,29.2026,22152.0
2018-09-18 13:30:00,43.3,43.31,43.26,43.3,44017.0,29.2026,29.2094,29.1757,29.2026,44017.0
2018-09-18 14:00:00,43.29,43.33,43.29,43.32,46864.0,29.1959,29.2229,29.1959,29.2161,46864.0
2018-09-18 14:30:00,43.32,43.34,43.28,43.3,55879.0,29.2161,29.2296,29.1891,29.2026,55879.0
2018-09-18 15:00:00,43.3,43.34,43.29,43.31,56622.0,29.2026,29.2296,29.1959,29.2094,56622.0
2018-09-18 15:30:00,43.32,43.33,43.29,43.29,127546.0,29.2161,29.2229,29.1959,29.1959,127546.0
2018-09-19 09:30:00,44.01,44.11,43.98,44.04,142561.0,29.6815,29.7489,29.6612,29.7017,142561.0
2018-09-19 10:00:00,44.06,44.15,43.97,44.05,145990.0,29.7152,29.7759,29.6545,29.7085,145990.0
2018-09-19 10:30:00,44.04,44.14,44.0,44.07,99398.0,29.7017,29.7692,29.6747,29.7219,99398.0
2018-09-19 11:00:00,44.08,44.15,44.03,44.06,76367.0,29.7287,29.7759,29.695,29.7152,76367.0
2018-09-19 11:30:00,44.06,44.18,44.06,44.15,68960.0,29.7152,29.7961,29.7152,29.7759,68960.0
2018-09-19 12:00:00,44.15,44.22,44.15,44.2,42254.0,29.7759,29.8231,29.7759,29.8096,42254.0
2018-09-19 12:30:00,44.21,44.26,44.2,44.25,39569.0,29.8164,29.8501,29.8096,29.8433,39569.0
2018-09-19 13:00:00,44.24,44.27,44.2,44.21,32388.0,29.8366,29.8568,29.8096,29.8164,32388.0
2018-09-19 13:30:00,44.2,44.25,44.2,44.24,34022.0,29.8096,29.8433,29.8096,29.8366,34022.0
2018-09-19 14:00:00,44.24,44.29,44.24,44.26,37605.0,29.8366,29.8703,29.8366,29.8501,37605.0
2018-09-19 14:30:00,44.26,44.33,44.25,44.3,57492.0,29.8501,29.8973,29.8433,29.8771,57492.0
2018-09-19 15:00:00,44.3,44.32,44.28,44.29,54539.0,29.8771,29.8905,29.8636,29.8703,54539.0
2018-09-19 15:30:00,44.28,44.3,44.18,44.19,174623.0,29.8636,29.8771,29.7961,29.8029,174623.0
2018-09-20 09:30:00,44.84,44.9,44.7,44.7,240342.0,30.2413,30.2817,30.1468,30.1468,240342.0
2018-09-20 10:00:00,44.7,44.76,44.61,44.61,125930.0,30.1468,30.1873,30.0861,30.0861,125930.0
2018-09-20 10:30:00,44.61,44.68,44.59,44.67,101045.0,30.0861,30.1333,30.0726,30.1266,101045.0
2018-09-20 11:00:00,44.67,44.72,44.55,44.58,109030.0,30.1266,30.1603,30.0457,30.0659,109030.0
2018-09-20 11:30:00,44.58,44.65,44.55,44.65,71726.0,30.0659,30.1131,30.0457,30.1131,71726.0
2018-09-20 12:00:00,44.66,44.67,44.59,44.65,40694.0,30.1199,30.1266,30.0726,30.1131,40694.0
2018-09-20 12:30:00,44.64,44.78,44.64,44.76,68696.0,30.1064,30.2008,30.1064,30.1873,68696.0
2018-09-20 13:00:00,44.77,44.79,44.72,44.73,52142.0,30.194,30.2075,30.1603,30.1671,52142.0
2018-09-20 13:30:00,44.73,44.76,44.72,44.76,33199.0,30.1671,30.1873,30.1603,30.1873,33199.0
2018-09-20 14:00:00,44.76,44.81,44.75,44.78,40854.0,30.1873,30.221,30.1806,30.2008,40854.0
2018-09-20 14:30:00,44.79,44.81,44.76,44.8,30340.0,30.2075,30.221,30.1873,30.2143,30340.0
2018-09-20 15:00:00,44.8,44.83,44.77,44.8,80652.0,30.2143,30.2345,30.194,30.2143,80652.0
2018-09-20 15:30:00,44.8,44.82,44.74,44.79,186315.0,30.2143,30.2278,30.1738,30.2075,186315.0
2018-09-21 09:30:00,44.93,44.93,44.81,44.87,92664.0,30.3019,30.3019,30.221,30.2615,92664.0
2018-09-21 10:00:00,44.86,44.9,44.83,44.87,66779.0,30.2547,30.2817,30.2345,30.2615,66779.0
2018-09-21 10:30:00,44.87,45.03,44.83,45.03,80520.0,30.2615,30.3694,30.2345,30.3694,80520.0
2018-09-21 11:00:00,45.03,45.03,44.92,44.92,82243.0,30.3694,30.3694,30.2952,30.2952,82243.0
2018-09-21 11:30:00,44.92,45.04,44.91,45.04,47880.0,30.2952,30.3761,30.2885,30.3761,47880.0
2018-09-21 12:00:00,45.05,45.06,44.98,44.98,26129.0,30.3829,30.3896,30.3357,30.3357,26129.0
2018-09-21 12:30:00,44.99,45.01,44.98,45.01,27885.0,30.3424,30.3559,30.3357,30.3559,27885.0
2018-09-21 13:00:00,45.0,45.01,44.98,44.98,35388.0,30.3492,30.3559,30.3357,30.3357,35388.0
2018-09-21 13:30:00,44.97,44.98,44.92,44.94,40610.0,30.3289,30.3357,30.2952,30.3087,40610.0
2018-09-21 14:00:00,44.95,44.96,44.91,44.94,54125.0,30.3154,30.3222,30.2885,30.3087,54125.0
2018-09-21 14:30:00,44.94,44.95,44.9,44.91,46696.0,30.3087,30.3154,30.2817,30.2885,46696.0
2018-09-21 15:00:00,44.91,44.94,44.9,44.93,24406.0,30.2885,30.3087,30.2817,30.3019,24406.0
2018-09-21 15:30:00,44.93,44.96,44.9,44.92,138420.0,30.3019,30.3222,30.2817,30.2952,138420.0
2018-09-24 09:30:00,45.15,45.17,45.05,45.06,129617.0,30.4503,30.4638,30.3829,30.3896,129617.0
2018-09-24 10:00:00,45.07,45.08,44.9,44.92,147611.0,30.3964,30.4031,30.2817,30.2952,147611.0
2018-09-24 10:30:00,44.92,44.96,44.88,44.95,66078.0,30.2952,30.3222,30.2682,30.3154,66078.0
2018-09-24 11:00:00,44.94,44.98,44.88,44.97,49284.0,30.3087,30.3357,30.2682,30.3289,49284.0
2018-09-24 11:30:00,44.97,44.97,44.85,44.86,53212.0,30.3289,30.3289,30.248,30.2547,53212.0
2018-09-24 12:00:00,44.86,44.86,44.75,44.76,72363.0,30.2547,30.2547,30.1806,30.1873,72363.0
2018-09-24 12:30:00,44.75,44.76,44.72,44.74,35705.0,30.1806,30.1873,30.1603,30.1738,35705.0
2018-09-24 13:00:00,44.74,44.76,44.68,44.68,36002.0,30.1738,30.1873,30.1333,30.1333,36002.0
2018-09-24 13:30:00,44.69,44.75,44.68,44.7,51559.0,30.1401,30.1806,30.1333,30.1468,51559.0
2018-09-24 14:00:00,44.71,44.73,44.69,44.71,38824.0,30.1536,30.1671,30.1401,30.1536,38824.0
2018-09-24 14:30:00,44.7,44.72,44.57,44.59,148419.0,30.1468,30.1603,30.0592,30.0726,148419.0
2018-09-24 15:00:00,44.59,44.61,44.56,44.56,169086.0,30.0726,30.0861,30.0524,30.0524,169086.0
2018-09-24 15:30:00,44.57,44.67,44.56,44.65,266846.0,30.0592,30.1266,30.0524,30.1131,266846.0
2018-09-25 09:30:00,44.95,45.0,44.91,44.97,197044.0,30.3154,30.3492,30.2885,30.3289,197044.0
2018-09-25 10:00:00,44.98,45.04,44.93,44.93,116313.0,30.3357,30.3761,30.3019,30.3019,116313.0
2018-09-25 10:30:00,44.93,44.98,44.86,44.86,104656.0,30.3019,30.3357,30.2547,30.2547,104656.0
2018-09-25 11:00:00,44.86,44.96,44.83,44.91,79848.0,30.2547,30.3222,30.2345,30.2885,79848.0
2018-09-25 11:30:00,44.91,44.94,44.81,44.84,57028.0,30.2885,30.3087,30.221,30.2413,57028.0
2018-09-25 12:00:00,44.84,44.88,44.83,44.87,22182.0,30.2413,30.2682,30.2345,30.2615,22182.0
2018-09-25 12:30:00,44.87,44.89,44.84,44.85,23656.0,30.2615,30.275,30.2413,30.248,23656.0
2018-09-25 13:00:00,44.85,44.85,44.82,44.84,22620.0,30.248,30.248,30.2278,30.2413,22620.0
2018-09-25 13:30:00,44.84,44.84,44.71,44.74,56183.0,30.2413,30.2413,30.1536,30.1738,56183.0
2018-09-25 14:00:00,44.73,44.79,44.72,44.77,27832.0,30.1671,30.2075,30.1603,30.194,27832.0
2018-09-25 14:30:00,44.77,44.8,44.75,44.8,67330.0,30.194,30.2143,30.1806,30.2143,67330.0
2018-09-25 15:00:00,44.8,44.82,44.79,44.81,36378.0,30.2143,30.2278,30.2075,30.221,36378.0
2018-09-25 15:30:00,44.8,44.82,44.75,44.77,90777.0,30.2143,30.2278,30.1806,30.194,90777.0
2018-09-26 09:30:00,45.22,45.25,45.14,45.22,172953.0,30.4975,30.5178,30.4436,30.4975,172953.0
2018-09-26 10:00:00,45.22,45.26,45.15,45.24,110018.0,30.4975,30.5245,30.4503,30.511,110018.0
2018-09-26 10:30:00,45.24,45.33,45.2,45.31,107068.0,30.511,30.5717,30.484,30.5582,107068.0
2018-09-26 11:00:00,45.31,45.33,45.23,45.25,89035.0,30.5582,30.5717,30.5043,30.5178,89035.0
2018-09-26 11:30:00,45.24,45.33,45.22,45.32,63201.0,30.511,30.5717,30.4975,30.565,63201.0
2018-09-26 12:00:00,45.32,45.33,45.27,45.27,68589.0,30.565,30.5717,30.5313,30.5313,68589.0
2018-09-26 12:30:00,45.28,45.29,45.21,45.23,63730.0,30.538,30.5447,30.4908,30.5043,63730.0
2018-09-26 13:00:00,45.23,45.24,45.14,45.16,50987.0,30.5043,30.511,30.4436,30.4571,50987.0
2018-09-26 13:30:00,45.15,45.17,45.12,45.14,40982.0,30.4503,30.4638,30.4301,30.4436,40982.0
2018-09-26 14:00:00,45.15,45.23,45.12,45.15,92442.0,30.4503,30.5043,30.4301,30.4503,92442.0
2018-09-26 14:30:00,45.15,45.17,45.08,45.14,87615.0,30.4503,30.4638,30.4031,30.4436,87615.0
2018-09-26 15:00:00,45.13,45.14,45.08,45.09,90469.0,30.4368,30.4436,30.4031,30.4099,90469.0
2018-09-26 15:30:00,45.08,45.09,44.88,44.9,220793.0,30.4031,30.4099,30.2682,30.2817,220793.0
2018-09-27 09:30:00,45.18,45.18,45.06,45.14,210967.0,30.4706,30.4706,30.3896,30.4436,210967.0
2018-09-27 10:00:00,45.14,45.26,45.14,45.23,118611.0,30.4436,30.5245,30.4436,30.5043,118611.0
2018-09-27 10:30:00,45.23,45.28,45.16,45.16,110812.0,30.5043,30.538,30.4571,30.4571,110812.0
2018-09-27 11:00:00,45.17,45.19,45.06,45.12,127612.0,30.4638,30.4773,30.3896,30.4301,127612.0
2018-09-27 11:30:00,45.12,45.12,45.05,45.09,93519.0,30.4301,30.4301,30.3829,30.4099,93519.0
2018-09-27 12:00:00,45.1,45.13,45.05,45.12,48691.0,30.4166,30.4368,30.3829,30.4301,48691.0
2018-09-27 12:30:00,45.12,45.19,45.1,45.14,28655.0,30.4301,30.4773,30.4166,30.4436,28655.0
2018-09-27 13:00:00,45.14,45.14,45.02,45.05,38832.0,30.4436,30.4436,30.3626,30.3829,38832.0
2018-09-27 13:30:00,45.04,45.07,45.0,45.06,64542.0,30.3761,30.3964,30.3492,30.3896,64542.0
2018-09-27 14:00:00,45.06,45.06,44.96,44.98,94645.0,30.3896,30.3896,30.3222,30.3357,94645.0
2018-09-27 14:30:00,44.98,45.0,44.93,44.94,60753.0,30.3357,30.3492,30.3019,30.3087,60753.0
2018-09-27 15:00:00,44.94,44.98,44.93,44.95,94012.0,30.3087,30.3357,30.3019,30.3154,94012.0
2018-09-27 15:30:00,44.94,44.94,44.85,44.88,138841.0,30.3087,30.3087,30.248,30.2682,138841.0
2018-09-28 09:30:00,44.2,44.26,44.1,44.25,131645.0,29.8096,29.8501,29.7422,29.8433,131645.0
2018-09-28 10:00:00,44.25,44.27,44.15,44.21,112815.0,29.8433,29.8568,29.7759,29.8164,112815.0
2018-09-28 10:30:00,44.21,44.28,44.18,44.23,174400.0,29.8164,29.8636,29.7961,29.8299,174400.0
2018-09-28 11:00:00,44.23,44.3,44.19,44.23,60783.0,29.8299,29.8771,29.8029,29.8299,60783.0
2018-09-28 11:30:00,44.22,44.22,44.06,44.09,72843.0,29.8231,29.8231,29.7152,29.7354,72843.0
2018-09-28 12:00:00,44.09,44.12,44.05,44.07,35679.0,29.7354,29.7557,29.7085,29.7219,35679.0
2018-09-28 12:30:00,44.06,44.07,44.0,44.03,58195.0,29.7152,29.7219,29.6747,29.695,58195.0
2018-09-28 13:00:00,44.03,44.09,44.02,44.09,41184.0,29.695,29.7354,29.6882,29.7354,41184.0
2018-09-28 13:30:00,44.09,44.09,44.04,44.05,70511.0,29.7354,29.7354,29.7017,29.7085,70511.0
2018-09-28 14:00:00,44.05,44.07,44.03,44.06,66032.0,29.7085,29.7219,29.695,29.7152,66032.0
2018-09-28 14:30:00,44.06,44.1,44.04,44.05,85603.0,29.7152,29.7422,29.7017,29.7085,85603.0
2018-09-28 15:00:00,44.05,44.05,44.0,44.02,83512.0,29.7085,29.7085,29.6747,29.6882,83512.0
2018-09-28 15:30:00,44.03,44.04,43.95,43.99,351271.0,29.695,29.7017,29.641,29.668,351271.0
2018-10-01 09:30:00,44.0,44.11,43.98,44.1,99258.0,29.6747,29.7489,29.6612,29.7422,99258.0
2018-10-01 10:00:00,44.1,44.17,44.07,44.17,55945.0,29.7422,29.7894,29.7219,29.7894,55945.0
2018-10-01 10:30:00,44.18,44.2,43.98,44.1,89481.0,29.7961,29.8096,29.6612,29.7422,89481.0
2018-10-01 11:00:00,44.09,44.18,44.06,44.1,85838.0,29.7354,29.7961,29.7152,29.7422,85838.0
2018-10-01 11:30:00,44.1,44.1,44.04,44.04,41929.0,29.7422,29.7422,29.7017,29.7017,41929.0
2018-10-01 12:00:00,44.05,44.06,43.98,44.03,80214.0,29.7085,29.7152,29.6612,29.695,80214.0
2018-10-01 12:30:00,44.03,44.06,44.02,44.02,23237.0,29.695,29.7152,29.6882,29.6882,23237.0
2018-10-01 13:00:00,44.02,44.13,44.01,44.13,40265.0,29.6882,29.7624,29.6815,29.7624,40265.0
2018-10-01 13:30:00,44.14,44.19,44.11,44.19,69551.0,29.7692,29.8029,29.7489,29.8029,69551.0
2018-10-01 14:00:00,44.19,44.19,44.13,44.16,45637.0,29.8029,29.8029,29.7624,29.7826,45637.0
2018-10-01 14:30:00,44.16,44.17,44.11,44.12,54906.0,29.7826,29.7894,29.7489,29.7557,54906.0
2018-10-01 15:00:00,44.12,44.16,44.07,44.09,78859.0,29.7557,29.7826,29.7219,29.7354,78859.0
2018-10-01 15:30:00,44.09,44.13,44.05,44.1,100559.0,29.7354,29.7624,29.7085,29.7422,100559.0
2018-10-02 09:30:00,43.48,43.54,43.38,43.45,169025.0,29.324,29.3645,29.2566,29.3038,169025.0
2018-10-02 10:00:00,43.45,43.51,43.41,43.44,92162.0,29.3038,29.3443,29.2768,29.2971,92162.0
2018-10-02 10:30:00,43.43,43.56,43.38,43.54,145256.0,29.2903,29.378,29.2566,29.3645,145256.0
2018-10-02 11:00:00,43.53,43.59,43.51,43.56,112407.0,29.3578,29.3982,29.3443,29.378,112407.0
2018-10-02 11:30:00,43.57,43.63,43.51,43.61,114024.0,29.3847,29.4252,29.3443,29.4117,114024.0
2018-10-02 12:00:00,43.62,43.64,43.55,43.56,62003.0,29.4185,29.4319,29.3712,29.378,62003.0
2018-10-02 12:30:00,43.57,43.6,43.55,43.56,40587.0,29.3847,29.405,29.3712,29.378,40587.0
2018-10-02 13:00:00,43.56,43.6,43.53,43.55,41221.0,29.378,29.405,29.3578,29.3712,41221.0
2018-10-02 13:30:00,43.56,43.58,43.54,43.55,60977.0,29.378,29.3915,29.3645,29.3712,60977.0
2018-10-02 14:00:00,43.54,43.58,43.53,43.58,93510.0,29.3645,29.3915,29.3578,29.3915,93510.0
2018-10-02 14:30:00,43.58,43.62,43.55,43.56,62083.0,29.3915,29.4185,29.3712,29.378,62083.0
2018-10-02 15:00:00,43.55,43.57,43.53,43.57,93074.0,29.3712,29.3847,29.3578,29.3847,93074.0
2018-10-02 15:30:00,43.57,43.64,43.57,43.61,128646.0,29.3847,29.4319,29.3847,29.4117,128646.0
2018-10-03 09:30:00,43.99,44.03,43.89,43.95,113937.0,29.668,29.695,29.6005,29.641,113937.0
2018-10-03 10:00:00,43.94,44.06,43.92,44.06,63652.0,29.6343,29.7152,29.6208,29.7152,63652.0
2018-10-03 10:30:00,44.06,44.08,43.91,43.95,44842.0,29.7152,29.7287,29.614,29.641,44842.0
2018-10-03 11:00:00,43.95,44.06,43.94,44.06,108263.0,29.641,29.7152,29.6343,29.7152,108263.0
2018-10-03 11:30:00,44.05,44.14,43.97,44.14,108246.0,29.7085,29.7692,29.6545,29.7692,108246.0
2018-10-03 12:00:00,44.14,44.17,44.11,44.15,91335.0,29.7692,29.7894,29.7489,29.7759,91335.0
2018-10-03 12:30:00,44.16,44.21,44.14,44.2,51573.0,29.7826,29.8164,29.7692,29.8096,51573.0
2018-10-03 13:00:00,44.2,44.28,44.19,44.25,73751.0,29.8096,29.8636,29.8029,29.8433,73751.0
2018-10-03 13:30:00,44.25,44.29,44.24,44.27,38563.0,29.8433,29.8703,29.8366,29.8568,38563.0
2018-10-03 14:00:00,44.28,44.3,44.19,44.21,73543.0,29.8636,29.8771,29.8029,29.8164,73543.0
2018-10-03 14:30:00,44.22,44.22,44.11,44.15,93521.0,29.8231,29.8231,29.7489,29.7759,93521.0
2018-10-03 15:00:00,44.14,44.16,44.07,44.09,100029.0,29.7692,29.7826,29.7219,29.7354,100029.0
2018-10-03 15:30:00,44.09,44.17,44.09,44.16,166427.0,29.7354,29.7894,29.7354,29.7826,166427.0
2018-10-04 09:30:00,44.47,44.65,44.46,44.53,181239.0,29.9917,30.1131,29.985,30.0322,181239.0
2018-10-04 10:00:00,44.53,44.59,44.35,44.35,94335.0,30.0322,30.0726,29.9108,29.9108,94335.0
2018-10-04 10:30:00,44.35,44.37,44.22,44.27,91658.0,29.9108,29.9243,29.8231,29.8568,91658.0
2018-10-04 11:00:00,44.27,44.31,44.11,44.13,119705.0,29.8568,29.8838,29.7489,29.7624,119705.0
2018-10-04 11:30:00,44.17,44.19,44.06,44.09,62900.0,29.7894,29.8029,29.7152,29.7354,62900.0
2018-10-04 12:00:00,44.09,44.09,43.96,44.03,77202.0,29.7354,29.7354,29.6478,29.695,77202.0
2018-10-04 12:30:00,44.02,44.12,44.02,44.04,89631.0,29.6882,29.7557,29.6882,29.7017,89631.0
2018-10-04 13:00:00,44.04,44.04,43.95,44.04,43874.0,29.7017,29.7017,29.641,29.7017,43874.0
2018-10-04 13:30:00,44.03,44.07,43.96,44.02,39575.0,29.695,29.7219,29.6478,29.6882,39575.0
2018-10-04 14:00:00,44.02,44.04,43.98,44.04,51059.0,29.6882,29.7017,29.6612,29.7017,51059.0
2018-10-04 14:30:00,44.03,44.19,44.01,44.15,67753.0,29.695,29.8029,29.6815,29.7759,67753.0
2018-10-04 15:00:00,44.14,44.19,44.13,44.15,35310.0,29.7692,29.8029,29.7624,29.7759,35310.0
2018-10-04 15:30:00,44.16,44.21,44.1,44.19,111380.0,29.7826,29.8164,29.7422,29.8029,111380.0
2018-10-05 09:30:00,44.12,44.13,44.04,44.05,143746.0,29.7557,29.7624,29.7017,29.7085,143746.0
2018-10-05 10:00:00,44.05,44.06,43.87,43.91,87035.0,29.7085,29.7152,29.5871,29.614,87035.0
2018-10-05 10:30:00,43.91,43.98,43.81,43.89,162291.0,29.614,29.6612,29.5466,29.6005,162291.0
2018-10-05 11:00:00,43.89,43.92,43.81,43.81,108205.0,29.6005,29.6208,29.5466,29.5466,108205.0
2018-10-05 11:30:00,43.82,43.85,43.71,43.72,71726.0,29.5533,29.5736,29.4791,29.4859,71726.0
2018-10-05 12:00:00,43.71,43.82,43.7,43.82,39139.0,29.4791,29.5533,29.4724,29.5533,39139.0
2018-10-05 12:30:00,43.82,43.83,43.7,43.75,47294.0,29.5533,29.5601,29.4724,29.5061,47294.0
2018-10-05 13:00:00,43.74,43.84,43.74,43.79,58052.0,29.4994,29.5668,29.4994,29.5331,58052.0
2018-10-05 13:30:00,43.8,43.9,43.77,43.86,58033.0,29.5398,29.6073,29.5196,29.5803,58033.0
2018-10-05 14:00:00,43.86,43.88,43.79,43.81,50738.0,29.5803,29.5938,29.5331,29.5466,50738.0
2018-10-05 14:30:00,43.81,43.86,43.81,43.84,56259.0,29.5466,29.5803,29.5466,29.5668,56259.0
2018-10-05 15:00:00,43.85,43.87,43.76,43.76,79429.0,29.5736,29.5871,29.5129,29.5129,79429.0
2018-10-05 15:30:00,43.76,43.87,43.75,43.82,109404.0,29.5129,29.5871,29.5061,29.5533,109404.0
2018-10-08 09:30:00,43.45,43.52,43.38,43.5,151048.0,29.3038,29.351,29.2566,29.3375,151048.0
2018-10-08 10:00:00,43.5,43.53,43.4,43.42,89175.0,29.3375,29.3578,29.2701,29.2836,89175.0
2018-10-08 10:30:00,43.42,43.43,43.29,43.33,106457.0,29.2836,29.2903,29.1959,29.2229,106457.0
2018-10-08 11:00:00,43.32,43.32,43.24,43.27,130295.0,29.2161,29.2161,29.1622,29.1824,130295.0
2018-10-08 11:30:00,43.28,43.3,43.16,43.23,93317.0,29.1891,29.2026,29.1082,29.1554,93317.0
2018-10-08 12:00:00,43.22,43.4,43.19,43.39,127006.0,29.1487,29.2701,29.1284,29.2633,127006.0
2018-10-08 12:30:00,43.39,43.42,43.34,43.34,41602.0,29.2633,29.2836,29.2296,29.2296,41602.0
2018-10-08 13:00:00,43.34,43.39,43.31,43.34,35301.0,29.2296,29.2633,29.2094,29.2296,35301.0
2018-10-08 13:30:00,43.33,43.44,43.33,43.44,46046.0,29.2229,29.2971,29.2229,29.2971,46046.0
2018-10-08 14:00:00,43.44,43.64,43.43,43.58,125756.0,29.2971,29.4319,29.2903,29.3915,125756.0
2018-10-08 14:30:00,43.58,43.61,43.5,43.52,72603.0,29.3915,29.4117,29.3375,29.351,72603.0
2018-10-08 15:00:00,43.52,43.58,43.51,43.55,58779.0,29.351,29.3915,29.3443,29.3712,58779.0
2018-10-08 15:30:00,43.55,43.6,43.55,43.57,117628.0,29.3712,29.405,29.3712,29.3847,117628.0
2018-10-09 09:30:00,43.45,43.45,43.2,43.33,188730.0,29.3038,29.3038,29.1352,29.2229,188730.0
2018-10-09 10:00:00,43.33,43.57,43.25,43.52,164097.0,29.2229,29.3847,29.1689,29.351,164097.0
2018-10-09 10:30:00,43.52,43.61,43.45,43.45,145875.0,29.351,29.4117,29.3038,29.3038,145875.0
2018-10-09 11:00:00,43.46,43.51,43.37,43.49,92208.0,29.3105,29.3443,29.2498,29.3308,92208.0
2018-10-09 11:30:00,43.49,43.62,43.48,43.62,72302.0,29.3308,29.4185,29.324,29.4185,72302.0
2018-10-09 12:00:00,43.61,43.65,43.54,43.54,35427.0,29.4117,29.4387,29.3645,29.3645,35427.0
2018-10-09 12:30:00,43.54,43.57,43.42,43.47,39767.0,29.3645,29.3847,29.2836,29.3173,39767.0
2018-10-09 13:00:00,43.48,43.55,43.45,43.55,27987.0,29.324,29.3712,29.3038,29.3712,27987.0
2018-10-09 13:30:00,43.55,43.58,43.51,43.56,39796.0,29.3712,29.3915,29.3443,29.378,39796.0
2018-10-09 14:00:00,43.55,43.56,43.51,43.55,38659.0,29.3712,29.378,29.3443,29.3712,38659.0
2018-10-09 14:30:00,43.56,43.58,43.51,43.52,52374.0,29.378,29.3915,29.3443,29.351,52374.0
2018-10-09 15:00:00,43.52,43.57,43.5,43.52,63475.0,29.351,29.3847,29.3375,29.351,63475.0
2018-10-09 15:30:00,43.51,43.57,43.49,43.5,123743.0,29.3443,29.3847,29.3308,29.3375,123743.0
2018-10-10 09:30:00,43.97,43.98,43.75,43.76,147970.0,29.6545,29.6612,29.5061,29.5129,147970.0
2018-10-10 10:00:00,43.76,43.92,43.74,43.89,107106.0,29.5129,29.6208,29.4994,29.6005,107106.0
2018-10-10 10:30:00,43.89,43.9,43.73,43.78,85535.0,29.6005,29.6073,29.4926,29.5264,85535.0
2018-10-10 11:00:00,43.79,43.79,43.58,43.71,143228.0,29.5331,29.5331,29.3915,29.4791,143228.0
2018-10-10 11:30:00,43.69,43.7,43.57,43.63,67470.0,29.4657,29.4724,29.3847,29.4252,67470.0
2018-10-10 12:00:00,43.62,43.7,43.57,43.62,40824.0,29.4185,29.4724,29.3847,29.4185,40824.0
2018-10-10 12:30:00,43.62,43.69,43.59,43.65,38849.0,29.4185,29.4657,29.3982,29.4387,38849.0
2018-10-10 13:00:00,43.66,43.7,43.58,43.66,39529.0,29.4454,29.4724,29.3915,29.4454,39529.0
2018-10-10 13:30:00,43.64,43.69,43.61,43.62,37679.0,29.4319,29.4657,29.4117,29.4185,37679.0
2018-10-10 14:00:00,43.61,43.62,43.45,43.49,100083.0,29.4117,29.4185,29.3038,29.3308,100083.0
2018-10-10 14:30:00,43.48,43.51,43.38,43.45,63332.0,29.324,29.3443,29.2566,29.3038,63332.0
2018-10-10 15:00:00,43.45,43.45,43.27,43.37,123147.0,29.3038,29.3038,29.1824,29.2498,123147.0
2018-10-10 15:30:00,43.38,43.38,43.17,43.17,238001.0,29.2566,29.2566,29.115,29.115,238001.0
2018-10-11 09:30:00,42.54,42.56,42.24,42.5,375812.0,29.0334,29.0471,28.8287,29.0061,375812.0
2018-10-11 10:00:00,42.5,42.5,42.25,42.33,148294.0,29.0061,29.0061,28.8355,28.8901,148294.0
2018-10-11 10:30:00,42.33,42.34,42.12,42.13,188324.0,28.8901,28.8969,28.7468,28.7536,188324.0
2018-10-11 11:00:00,42.13,42.15,41.93,42.0,192836.0,28.7536,28.7672,28.6171,28.6649,192836.0
2018-10-11 11:30:00,41.99,42.12,41.94,42.08,114492.0,28.658,28.7468,28.6239,28.7195,114492.0
2018-10-11 12:00:00,42.08,42.24,42.06,42.19,87547.0,28.7195,28.8287,28.7058,28.7945,87547.0
2018-10-11 12:30:00,42.18,42.19,42.07,42.1,77384.0,28.7877,28.7945,28.7126,28.7331,77384.0
2018-10-11 13:00:00,42.1,42.15,42.0,42.05,87038.0,28.7331,28.7672,28.6649,28.699,87038.0
2018-10-11 13:30:00,42.05,42.1,41.97,42.07,53512.0,28.699,28.7331,28.6444,28.7126,53512.0
2018-10-11 14:00:00,42.08,42.11,41.91,41.93,84295.0,28.7195,28.7399,28.6034,28.6171,84295.0
2018-10-11 14:30:00,41.92,41.92,41.59,41.76,348850.0,28.6103,28.6103,28.385,28.5011,348850.0
2018-10-11 15:00:00,41.76,42.08,41.64,41.93,302855.0,28.5011,28.7195,28.4192,28.6171,302855.0
2018-10-11 15:30:00,41.93,42.01,41.72,41.78,365474.0,28.6171,28.6717,28.4738,28.5147,365474.0
2018-10-12 09:30:00,42.3,42.3,42.04,42.06,185445.0,28.8696,28.8696,28.6922,28.7058,185445.0
2018-10-12 10:00:00,42.06,42.1,41.86,41.91,227172.0,28.7058,28.7331,28.5693,28.6034,227172.0
2018-10-12 10:30:00,41.91,42.03,41.83,41.86,142326.0,28.6034,28.6853,28.5488,28.5693,142326.0
2018-10-12 11:00:00,41.85,41.92,41.76,41.8,155991.0,28.5625,28.6103,28.5011,28.5284,155991.0
2018-10-12 11:30:00,41.8,41.8,41.65,41.7,119917.0,28.5284,28.5284,28.426,28.4601,119917.0
2018-10-12 12:00:00,41.7,41.73,41.64,41.69,95329.0,28.4601,28.4806,28.4192,28.4533,95329.0
2018-10-12 12:30:00,41.68,41.7,41.48,41.66,209185.0,28.4465,28.4601,28.31,28.4328,209185.0
2018-10-12 13:00:00,41.66,41.78,41.62,41.67,145677.0,28.4328,28.5147,28.4055,28.4396,145677.0
2018-10-12 13:30:00,41.67,41.73,41.56,41.69,71614.0,28.4396,28.4806,28.3646,28.4533,71614.0
2018-10-12 14:00:00,41.69,41.71,41.59,41.7,72614.0,28.4533,28.4669,28.385,28.4601,72614.0
2018-10-12 14:30:00,41.71,41.77,41.6,41.75,81108.0,28.4669,28.5079,28.3919,28.4942,81108.0
2018-10-12 15:00:00,41.77,41.97,41.75,41.96,193667.0,28.5079,28.6444,28.4942,28.6376,193667.0
2018-10-12 15:30:00,41.97,42.08,41.86,42.01,273212.0,28.6444,28.7195,28.5693,28.6717,273212.0
2018-10-15 09:30:00,41.64,41.86,41.59,41.74,251124.0,28.4192,28.5693,28.385,28.4874,251124.0
2018-10-15 10:00:00,41.73,41.73,41.62,41.67,167885.0,28.4806,28.4806,28.4055,28.4396,167885.0
2018-10-15 10:30:00,41.66,41.79,41.65,41.73,265596.0,28.4328,28.5215,28.426,28.4806,265596.0
2018-10-15 11:00:00,41.74,41.82,41.72,41.77,106205.0,28.4874,28.542,28.4738,28.5079,106205.0
2018-10-15 11:30:00,41.78,41.83,41.7,41.76,87061.0,28.5147,28.5488,28.4601,28.5011,87061.0
2018-10-15 12:00:00,41.75,41.85,41.72,41.82,55385.0,28.4942,28.5625,28.4738,28.542,55385.0
2018-10-15 12:30:00,41.82,41.88,41.82,41.83,88933.0,28.542,28.583,28.542,28.5488,88933.0
2018-10-15 13:00:00,41.84,41.93,41.83,41.86,80282.0,28.5557,28.6171,28.5488,28.5693,80282.0
2018-10-15 13:30:00,41.86,41.96,41.86,41.95,67409.0,28.5693,28.6376,28.5693,28.6307,67409.0
2018-10-15 14:00:00,41.95,41.97,41.89,41.9,86790.0,28.6307,28.6444,28.5898,28.5966,86790.0
2018-10-15 14:30:00,41.9,42.03,41.89,42.01,95857.0,28.5966,28.6853,28.5898,28.6717,95857.0
2018-10-15 15:00:00,42.02,42.02,41.87,41.88,137081.0,28.6785,28.6785,28.5761,28.583,137081.0
2018-10-15 15:30:00,41.87,41.9,41.77,41.77,216336.0,28.5761,28.5966,28.5079,28.5079,216336.0
2018-10-16 09:30:00,41.44,41.49,41.34,41.44,312980.0,28.2827,28.3168,28.2144,28.2827,312980.0
2018-10-16 10:00:00,41.44,41.52,41.4,41.4,178225.0,28.2827,28.3373,28.2554,28.2554,178225.0
2018-10-16 10:30:00,41.4,41.6,41.39,41.59,131828.0,28.2554,28.3919,28.2485,28.385,131828.0
2018-10-16 11:00:00,41.58,41.68,41.55,41.65,181395.0,28.3782,28.4465,28.3577,28.426,181395.0
2018-10-16 11:30:00,41.66,41.67,41.55,41.59,65097.0,28.4328,28.4396,28.3577,28.385,65097.0
2018-10-16 12:00:00,41.6,41.65,41.58,41.59,44888.0,28.3919,28.426,28.3782,28.385,44888.0
2018-10-16 12:30:00,41.59,41.71,41.58,41.7,47926.0,28.385,28.4669,28.3782,28.4601,47926.0
2018-10-16 13:00:00,41.7,41.71,41.65,41.71,54097.0,28.4601,28.4669,28.426,28.4669,54097.0
2018-10-16 13:30:00,41.72,41.8,41.71,41.73,64888.0,28.4738,28.5284,28.4669,28.4806,64888.0
2018-10-16 14:00:00,41.74,41.77,41.69,41.76,104251.0,28.4874,28.5079,28.4533,28.5011,104251.0
2018-10-16 14:30:00,41.77,41.78,41.7,41.71,59498.0,28.5079,28.5147,28.4601,28.4669,59498.0
2018-10-16 15:00:00,41.71,41.74,41.68,41.68,52923.0,28.4669,28.4874,28.4465,28.4465,52923.0
2018-10-16 15:30:00,41.69,41.78,41.66,41.74,260736.0,28.4533,28.5147,28.4328,28.4874,260736.0
2018-10-17 09:30:00,41.38,41.4,41.3,41.33,243534.0,28.2417,28.2554,28.1871,28.2076,243534.0
2018-10-17 10:00:00,41.33,41.37,41.24,41.29,166180.0,28.2076,28.2349,28.1462,28.1803,166180.0
2018-10-17 10:30:00,41.3,41.32,41.2,41.28,108828.0,28.1871,28.2008,28.1189,28.1735,108828.0
2018-10-17 11:00:00,41.29,41.46,41.22,41.44,128079.0,28.1803,28.2963,28.1325,28.2827,128079.0
2018-10-17 11:30:00,41.45,41.69,41.45,41.69,91209.0,28.2895,28.4533,28.2895,28.4533,91209.0
2018-10-17 12:00:00,41.69,41.76,41.65,41.73,65085.0,28.4533,28.5011,28.426,28.4806,65085.0
2018-10-17 12:30:00,41.73,41.84,41.68,41.78,67302.0,28.4806,28.5557,28.4465,28.5147,67302.0
2018-10-17 13:00:00,41.78,41.8,41.7,41.7,37646.0,28.5147,28.5284,28.4601,28.4601,37646.0
2018-10-17 13:30:00,41.7,41.73,41.66,41.72,36597.0,28.4601,28.4806,28.4328,28.4738,36597.0
2018-10-17 14:00:00,41.73,41.73,41.53,41.54,76153.0,28.4806,28.4806,28.3441,28.3509,76153.0
2018-10-17 14:30:00,41.54,41.62,41.52,41.59,87828.0,28.3509,28.4055,28.3373,28.385,87828.0
2018-10-17 15:00:00,41.58,41.61,41.54,41.57,63074.0,28.3782,28.3987,28.3509,28.3714,63074.0
2018-10-17 15:30:00,41.56,41.56,41.44,41.53,132828.0,28.3646,28.3646,28.2827,28.3441,132828.0
2018-10-18 09:30:00,40.87,40.94,40.76,40.79,971829.0,27.8936,27.9414,27.8186,27.839,971829.0
2018-10-18 10:00:00,40.79,40.81,40.69,40.8,1755862.0,27.839,27.8527,27.7708,27.8459,1755862.0
2018-10-18 10:30:00,40.8,40.84,40.7,40.72,1314493.0,27.8459,27.8732,27.7776,27.7913,1314493.0
2018-10-18 11:00:00,40.72,40.75,40.56,40.58,888962.0,27.7913,27.8117,27.6821,27.6957,888962.0
2018-10-18 11:30:00,40.57,40.59,40.31,40.36,648472.0,27.6889,27.7025,27.5115,27.5456,648472.0
2018-10-18 12:00:00,40.35,40.53,40.33,40.46,279357.0,27.5388,27.6616,27.5251,27.6138,279357.0
2018-10-18 12:30:00,40.46,40.52,40.41,40.42,185319.0,27.6138,27.6548,27.5797,27.5865,185319.0
2018-10-18 13:00:00,40.42,40.47,40.17,40.19,292263.0,27.5865,27.6206,27.4159,27.4296,292263.0
2018-10-18 13:30:00,40.2,40.23,40.09,40.11,460762.0,27.4364,27.4569,27.3613,27.375,460762.0
2018-10-18 14:00:00,40.12,40.19,40.06,40.11,1230822.0,27.3818,27.4296,27.3408,27.375,1230822.0
2018-10-18 14:30:00,40.11,40.19,40.01,40.12,541905.0,27.375,27.4296,27.3067,27.3818,541905.0
2018-10-18 15:00:00,40.13,40.2,40.06,40.14,797642.0,27.3886,27.4364,27.3408,27.3954,797642.0
2018-10-18 15:30:00,40.13,40.17,40.07,40.16,2164587.0,27.3886,27.4159,27.3477,27.4091,2164587.0
2018-10-19 09:30:00,40.64,40.74,40.56,40.7,2112247.0,27.7367,27.8049,27.6821,27.7776,2112247.0
2018-10-19 10:00:00,40.7,40.76,40.61,40.65,1355689.0,27.7776,27.8186,27.7162,27.7435,1355689.0
2018-10-19 10:30:00,40.65,40.7,40.6,40.68,521358.0,27.7435,27.7776,27.7094,27.764,521358.0
2018-10-19 11:00:00,40.68,40.69,40.52,40.56,544949.0,27.764,27.7708,27.6548,27.6821,544949.0
2018-10-19 11:30:00,40.55,40.62,40.51,40.57,267712.0,27.6752,27.723,27.6479,27.6889,267712.0
2018-10-19 12:00:00,40.57,40.66,40.56,40.58,285558.0,27.6889,27.7503,27.6821,27.6957,285558.0
2018-10-19 12:30:00,40.58,40.59,40.46,40.52,667904.0,27.6957,27.7025,27.6138,27.6548,667904.0
2018-10-19 13:00:00,40.52,40.58,40.42,40.58,221256.0,27.6548,27.6957,27.5865,27.6957,221256.0
2018-10-19 13:30:00,40.57,40.57,40.5,40.51,216465.0,27.6889,27.6889,27.6411,27.6479,216465.0
2018-10-19 14:00:00,40.5,40.51,40.37,40.49,295460.0,27.6411,27.6479,27.5524,27.6343,295460.0
2018-10-19 14:30:00,40.49,40.53,40.43,40.48,553108.0,27.6343,27.6616,27.5933,27.6275,553108.0
2018-10-19 15:00:00,40.48,40.53,40.41,40.5,858372.0,27.6275,27.6616,27.5797,27.6411,858372.0
2018-10-19 15:30:00,40.49,40.53,40.42,40.45,989147.0,27.6343,27.6616,27.5865,27.607,989147.0
2018-10-22 09:30:00,40.61,40.66,40.52,40.57,605942.0,27.7162,27.7503,27.6548,27.6889,605942.0
2018-10-22 10:00:00,40.56,40.57,40.43,40.48,435777.0,27.6821,27.6889,27.5933,27.6275,435777.0
2018-10-22 10:30:00,40.48,40.6,40.45,40.54,794959.0,27.6275,27.7094,27.607,27.6684,794959.0
2018-10-22 11:00:00,40.54,40.56,40.47,40.55,556908.0,27.6684,27.6821,27.6206,27.6752,556908.0
2018-10-22 11:30:00,40.54,40.55,40.44,40.44,318015.0,27.6684,27.6752,27.6002,27.6002,318015.0
2018-10-22 12:00:00,40.45,40.47,40.25,40.37,901801.0,27.607,27.6206,27.4705,27.5524,901801.0
2018-10-22 12:30:00,40.38,40.45,40.34,40.43,224500.0,27.5592,27.607,27.5319,27.5933,224500.0
2018-10-22 13:00:00,40.43,40.47,40.34,40.37,212052.0,27.5933,27.6206,27.5319,27.5524,212052.0
2018-10-22 13:30:00,40.37,40.43,40.3,40.31,126202.0,27.5524,27.5933,27.5046,27.5115,126202.0
2018-10-22 14:00:00,40.31,40.35,40.26,40.31,184167.0,27.5115,27.5388,27.4773,27.5115,184167.0
2018-10-22 14:30:00,40.31,40.4,40.29,40.38,255814.0,27.5115,27.5729,27.4978,27.5592,255814.0
2018-10-22 15:00:00,40.38,40.42,40.36,40.4,237999.0,27.5592,27.5865,27.5456,27.5729,237999.0
2018-10-22 15:30:00,40.4,40.43,40.31,40.34,723092.0,27.5729,27.5933,27.5115,27.5319,723092.0
2018-10-23 09:30:00,39.71,39.8,39.56,39.56,657998.0,27.102,27.1634,26.9996,26.9996,657998.0
2018-10-23 10:00:00,39.56,39.6,39.42,39.46,491172.0,26.9996,27.0269,26.904,26.9313,491172.0
2018-10-23 10:30:00,39.47,39.56,39.38,39.5,438668.0,26.9382,26.9996,26.8767,26.9586,438668.0
2018-10-23 11:00:00,39.49,39.63,39.43,39.58,1078658.0,26.9518,27.0474,26.9109,27.0132,1078658.0
2018-10-23 11:30:00,39.56,39.57,39.26,39.27,803018.0,26.9996,27.0064,26.7948,26.8017,803018.0
2018-10-23 12:00:00,39.27,39.36,39.27,39.32,202805.0,26.8017,26.8631,26.8017,26.8358,202805.0
2018-10-23 12:30:00,39.32,39.43,39.31,39.4,157980.0,26.8358,26.9109,26.829,26.8904,157980.0
2018-10-23 13:00:00,39.4,39.52,39.39,39.48,296208.0,26.8904,26.9723,26.8836,26.945,296208.0
2018-10-23 13:30:00,39.48,39.49,39.34,39.34,458825.0,26.945,26.9518,26.8494,26.8494,458825.0
2018-10-23 14:00:00,39.35,39.5,39.3,39.43,567099.0,26.8563,26.9586,26.8221,26.9109,567099.0
2018-10-23 14:30:00,39.44,39.53,39.41,39.48,725941.0,26.9177,26.9791,26.8972,26.945,725941.0
2018-10-23 15:00:00,39.49,39.52,39.39,39.41,656704.0,26.9518,26.9723,26.8836,26.8972,656704.0
2018-10-23 15:30:00,39.41,39.46,39.36,39.38,1170031.0,26.8972,26.9313,26.8631,26.8767,1170031.0
2018-10-24 09:30:00,39.19,39.19,39.04,39.06,393796.0,26.7471,26.7471,26.6447,26.6583,393796.0
2018-10-24 10:00:00,39.05,39.07,38.96,39.0,402011.0,26.6515,26.6652,26.5901,26.6174,402011.0
2018-10-24 10:30:00,38.99,39.06,38.89,38.91,201263.0,26.6106,26.6583,26.5423,26.556,201263.0
2018-10-24 11:00:00,38.9,38.91,38.77,38.84,483830.0,26.5491,26.556,26.4604,26.5082,483830.0
2018-10-24 11:30:00,38.83,39.02,38.8,38.98,404622.0,26.5014,26.631,26.4809,26.6037,404622.0
2018-10-24 12:00:00,38.97,38.98,38.91,38.94,76724.0,26.5969,26.6037,26.556,26.5764,76724.0
2018-10-24 12:30:00,38.93,38.96,38.89,38.94,86102.0,26.5696,26.5901,26.5423,26.5764,86102.0
2018-10-24 13:00:00,38.94,38.94,38.78,38.83,96090.0,26.5764,26.5764,26.4672,26.5014,96090.0
2018-10-24 13:30:00,38.83,38.92,38.78,38.84,139358.0,26.5014,26.5628,26.4672,26.5082,139358.0
2018-10-24 14:00:00,38.84,38.99,38.8,38.96,267066.0,26.5082,26.6106,26.4809,26.5901,267066.0
2018-10-24 14:30:00,38.96,38.97,38.84,38.88,121726.0,26.5901,26.5969,26.5082,26.5355,121726.0
2018-10-24 15:00:00,38.88,38.88,38.68,38.69,286619.0,26.5355,26.5355,26.399,26.4058,286619.0
2018-10-24 15:30:00,38.69,38.74,38.54,38.56,923415.0,26.4058,26.4399,26.3034,26.3171,923415.0
2018-10-25 09:30:00,38.99,39.0,38.85,38.95,522506.0,26.6106,26.6174,26.515,26.5833,522506.0
2018-10-25 10:00:00,38.94,39.07,38.93,38.99,236667.0,26.5764,26.6652,26.5696,26.6106,236667.0
2018-10-25 10:30:00,38.99,39.09,38.98,39.05,161532.0,26.6106,26.6788,26.6037,26.6515,161532.0
2018-10-25 11:00:00,39.06,39.16,38.96,39.16,186101.0,26.6583,26.7266,26.5901,26.7266,186101.0
2018-10-25 11:30:00,39.16,39.17,39.06,39.11,118877.0,26.7266,26.7334,26.6583,26.6925,118877.0
2018-10-25 12:00:00,39.1,39.1,38.96,38.97,94720.0,26.6856,26.6856,26.5901,26.5969,94720.0
2018-10-25 12:30:00,38.96,39.09,38.96,39.07,64784.0,26.5901,26.6788,26.5901,26.6652,64784.0
2018-10-25 13:00:00,39.07,39.09,38.98,39.09,78179.0,26.6652,26.6788,26.6037,26.6788,78179.0
2018-10-25 13:30:00,39.09,39.17,39.07,39.1,81397.0,26.6788,26.7334,26.6652,26.6856,81397.0
2018-10-25 14:00:00,39.11,39.13,39.06,39.1,326235.0,26.6925,26.7061,26.6583,26.6856,326235.0
2018-10-25 14:30:00,39.09,39.28,39.09,39.27,322021.0,26.6788,26.8085,26.6788,26.8017,322021.0
2018-10-25 15:00:00,39.28,39.31,39.21,39.23,173680.0,26.8085,26.829,26.7607,26.7744,173680.0
2018-10-25 15:30:00,39.24,39.25,39.05,39.14,355359.0,26.7812,26.788,26.6515,26.7129,355359.0
2018-10-26 09:30:00,38.63,38.71,38.52,38.55,366850.0,26.3649,26.4195,26.2898,26.3103,366850.0
2018-10-26 10:00:00,38.54,38.54,38.36,38.45,257795.0,26.3034,26.3034,26.1806,26.242,257795.0
2018-10-26 10:30:00,38.44,38.44,38.23,38.28,324427.0,26.2352,26.2352,26.0919,26.126,324427.0
2018-10-26 11:00:00,38.28,38.63,38.28,38.63,316383.0,26.126,26.3649,26.126,26.3649,316383.0
2018-10-26 11:30:00,38.63,38.81,38.53,38.56,331565.0,26.3649,26.4877,26.2966,26.3171,331565.0
2018-10-26 12:00:00,38.57,38.8,38.57,38.75,191564.0,26.3239,26.4809,26.3239,26.4468,191564.0
2018-10-26 12:30:00,38.75,38.9,38.75,38.83,205160.0,26.4468,26.5491,26.4468,26.5014,205160.0
2018-10-26 13:00:00,38.83,38.91,38.72,38.72,171223.0,26.5014,26.556,26.4263,26.4263,171223.0
2018-10-26 13:30:00,38.71,38.82,38.62,38.8,143228.0,26.4195,26.4945,26.358,26.4809,143228.0
2018-10-26 14:00:00,38.79,38.83,38.61,38.69,112185.0,26.4741,26.5014,26.3512,26.4058,112185.0
2018-10-26 14:30:00,38.69,38.76,38.49,38.51,159807.0,26.4058,26.4536,26.2693,26.283,159807.0
2018-10-26 15:00:00,38.51,38.66,38.45,38.64,234497.0,26.283,26.3853,26.242,26.3717,234497.0
2018-10-26 15:30:00,38.64,38.85,38.59,38.67,462429.0,26.3717,26.515,26.3376,26.3922,462429.0
2018-10-29 09:30:00,40.93,40.96,40.72,40.82,438286.0,27.9346,27.9551,27.7913,27.8595,438286.0
2018-10-29 10:00:00,40.83,40.91,40.62,40.65,187936.0,27.8663,27.9209,27.723,27.7435,187936.0
2018-10-29 10:30:00,40.64,40.85,40.64,40.8,97083.0,27.7367,27.88,27.7367,27.8459,97083.0
2018-10-29 11:00:00,40.8,40.89,40.69,40.89,298052.0,27.8459,27.9073,27.7708,27.9073,298052.0
2018-10-29 11:30:00,40.89,41.04,40.84,40.86,212031.0,27.9073,28.0097,27.8732,27.8868,212031.0
2018-10-29 12:00:00,40.86,40.9,40.65,40.78,178737.0,27.8868,27.9141,27.7435,27.8322,178737.0
2018-10-29 12:30:00,40.78,40.78,40.5,40.53,170969.0,27.8322,27.8322,27.6411,27.6616,170969.0
2018-10-29 13:00:00,40.52,40.78,40.52,40.54,79516.0,27.6548,27.8322,27.6548,27.6684,79516.0
2018-10-29 13:30:00,40.53,40.75,40.53,40.67,105207.0,27.6616,27.8117,27.6616,27.7571,105207.0
2018-10-29 14:00:00,40.67,40.69,40.41,40.44,129707.0,27.7571,27.7708,27.5797,27.6002,129707.0
2018-10-29 14:30:00,40.44,40.58,40.38,40.43,135986.0,27.6002,27.6957,27.5592,27.5933,135986.0
2018-10-29 15:00:00,40.43,40.44,40.17,40.28,271613.0,27.5933,27.6002,27.4159,27.491,271613.0
2018-10-29 15:30:00,40.29,40.3,39.94,40.18,382251.0,27.4978,27.5046,27.2589,27.4227,382251.0
2018-10-30 09:30:00,40.5,40.71,40.46,40.66,310933.0,27.6411,27.7844,27.6138,27.7503,310933.0
2018-10-30 10:00:00,40.67,40.72,40.53,40.54,224497.0,27.7571,27.7913,27.6616,27.6684,224497.0
2018-10-30 10:30:00,40.54,40.56,40.46,40.48,205712.0,27.6684,27.6821,27.6138,27.6275,205712.0
2018-10-30 11:00:00,40.48,40.52,40.43,40.49,191973.0,27.6275,27.6548,27.5933,27.6343,191973.0
2018-10-30 11:30:00,40.48,40.57,40.48,40.49,143817.0,27.6275,27.6889,27.6275,27.6343,143817.0
2018-10-30 12:00:00,40.48,40.6,40.48,40.57,154528.0,27.6275,27.7094,27.6275,27.6889,154528.0
2018-10-30 12:30:00,40.58,40.58,40.38,40.39,89026.0,27.6957,27.6957,27.5592,27.566,89026.0
2018-10-30 13:00:00,40.38,40.43,40.34,40.37,80643.0,27.5592,27.5933,27.5319,27.5524,80643.0
2018-10-30 13:30:00,40.37,40.48,40.35,40.47,85717.0,27.5524,27.6275,27.5388,27.6206,85717.0
2018-10-30 14:00:00,40.47,40.49,40.36,40.4,78059.0,27.6206,27.6343,27.5456,27.5729,78059.0
2018-10-30 14:30:00,40.39,40.53,40.37,40.5,81599.0,27.566,27.6616,27.5524,27.6411,81599.0
2018-10-30 15:00:00,40.49,40.63,40.42,40.6,102417.0,27.6343,27.7298,27.5865,27.7094,102417.0
2018-10-30 15:30:00,40.62,40.68,40.59,40.66,263787.0,27.723,27.764,27.7025,27.7503,263787.0
2018-10-31 09:30:00,41.17,41.3,41.11,41.29,366433.0,28.0984,28.1871,28.0574,28.1803,366433.0
2018-10-31 10:00:00,41.28,41.33,41.18,41.29,258704.0,28.1735,28.2076,28.1052,28.1803,258704.0
2018-10-31 10:30:00,41.3,41.31,41.18,41.26,334471.0,28.1871,28.1939,28.1052,28.1598,334471.0
2018-10-31 11:00:00,41.25,41.36,41.13,41.35,165121.0,28.153,28.2281,28.0711,28.2212,165121.0
2018-10-31 11:30:00,41.37,41.38,41.16,41.21,112064.0,28.2349,28.2417,28.0916,28.1257,112064.0
2018-10-31 12:00:00,41.21,41.25,41.07,41.15,93848.0,28.1257,28.153,28.0301,28.0847,93848.0
2018-10-31 12:30:00,41.16,41.19,41.1,41.18,47863.0,28.0916,28.112,28.0506,28.1052,47863.0
2018-10-31 13:00:00,41.18,41.22,41.12,41.16,59809.0,28.1052,28.1325,28.0643,28.0916,59809.0
2018-10-31 13:30:00,41.16,41.22,41.09,41.15,75287.0,28.0916,28.1325,28.0438,28.0847,75287.0
2018-10-31 14:00:00,41.14,41.28,41.11,41.25,68316.0,28.0779,28.1735,28.0574,28.153,68316.0
2018-10-31 14:30:00,41.24,41.25,41.12,41.2,71334.0,28.1462,28.153,28.0643,28.1189,71334.0
2018-10-31 15:00:00,41.19,41.24,41.14,41.16,114017.0,28.112,28.1462,28.0779,28.0916,114017.0
2018-10-31 15:30:00,41.16,41.16,41.07,41.08,297066.0,28.0916,28.0916,28.0301,28.037,297066.0
2018-11-01 09:30:00,41.47,41.56,41.38,41.41,251228.0,28.3031,28.3646,28.2417,28.2622,251228.0
2018-11-01 10:00:00,41.4,41.55,41.33,41.47,165444.0,28.2554,28.3577,28.2076,28.3031,165444.0
2018-11-01 10:30:00,41.47,41.48,41.35,41.45,168351.0,28.3031,28.31,28.2212,28.2895,168351.0
2018-11-01 11:00:00,41.45,41.45,41.32,41.44,162375.0,28.2895,28.2895,28.2008,28.2827,162375.0
2018-11-01 11:30:00,41.44,41.55,41.44,41.49,128772.0,28.2827,28.3577,28.2827,28.3168,128772.0
2018-11-01 12:00:00,41.48,41.5,41.38,41.39,104310.0,28.31,28.3236,28.2417,28.2485,104310.0
2018-11-01 12:30:00,41.4,41.47,41.39,41.47,79147.0,28.2554,28.3031,28.2485,28.3031,79147.0
2018-11-01 13:00:00,41.46,41.48,41.38,41.47,72923.0,28.2963,28.31,28.2417,28.3031,72923.0
2018-11-01 13:30:00,41.47,41.49,41.39,41.45,57924.0,28.3031,28.3168,28.2485,28.2895,57924.0
2018-11-01 14:00:00,41.45,41.5,41.42,41.46,85988.0,28.2895,28.3236,28.269,28.2963,85988.0
2018-11-01 14:30:00,41.46,41.5,41.45,41.47,109853.0,28.2963,28.3236,28.2895,28.3031,109853.0
2018-11-01 15:00:00,41.46,41.47,41.42,41.46,86547.0,28.2963,28.3031,28.269,28.2963,86547.0
2018-11-01 15:30:00,41.46,41.56,41.45,41.55,351252.0,28.2963,28.3646,28.2895,28.3577,351252.0
2018-11-02 09:30:00,42.33,42.36,42.24,42.3,340843.0,28.8901,28.9106,28.8287,28.8696,340843.0
2018-11-02 10:00:00,42.31,42.32,42.17,42.18,203649.0,28.8764,28.8833,28.7809,28.7877,203649.0
2018-11-02 10:30:00,42.17,42.25,42.07,42.21,175970.0,28.7809,28.8355,28.7126,28.8082,175970.0
2018-11-02 11:00:00,42.21,42.21,42.04,42.06,174870.0,28.8082,28.8082,28.6922,28.7058,174870.0
2018-11-02 11:30:00,42.05,42.11,41.86,41.97,87950.0,28.699,28.7399,28.5693,28.6444,87950.0
2018-11-02 12:00:00,41.97,41.98,41.88,41.89,79713.0,28.6444,28.6512,28.583,28.5898,79713.0
2018-11-02 12:30:00,41.9,41.91,41.73,41.79,90518.0,28.5966,28.6034,28.4806,28.5215,90518.0
2018-11-02 13:00:00,41.79,41.9,41.73,41.84,104530.0,28.5215,28.5966,28.4806,28.5557,104530.0
2018-11-02 13:30:00,41.83,41.92,41.8,41.9,58269.0,28.5488,28.6103,28.5284,28.5966,58269.0
2018-11-02 14:00:00,41.91,42.13,41.83,42.11,101204.0,28.6034,28.7536,28.5488,28.7399,101204.0
2018-11-02 14:30:00,42.11,42.11,41.97,41.98,92682.0,28.7399,28.7399,28.6444,28.6512,92682.0
2018-11-02 15:00:00,41.99,42.04,41.92,41.97,89014.0,28.658,28.6922,28.6103,28.6444,89014.0
2018-11-02 15:30:00,41.96,42.01,41.91,41.96,222872.0,28.6376,28.6717,28.6034,28.6376,222872.0
2018-11-05 09:30:00,41.89,42.02,41.86,41.92,210880.0,28.5898,28.6785,28.5693,28.6103,210880.0
2018-11-05 10:00:00,41.93,41.93,41.75,41.81,111528.0,28.6171,28.6171,28.4942,28.5352,111528.0
2018-11-05 10:30:00,41.81,41.91,41.79,41.89,134062.0,28.5352,28.6034,28.5215,28.5898,134062.0
2018-11-05 11:00:00,41.92,41.94,41.72,41.74,169574.0,28.6103,28.6239,28.4738,28.4874,169574.0
2018-11-05 11:30:00,41.73,41.73,41.54,41.59,128843.0,28.4806,28.4806,28.3509,28.385,128843.0
2018-11-05 12:00:00,41.59,41.63,41.53,41.59,97223.0,28.385,28.4123,28.3441,28.385,97223.0
2018-11-05 12:30:00,41.59,41.59,41.54,41.55,90556.0,28.385,28.385,28.3509,28.3577,90556.0
2018-11-05 13:00:00,41.55,41.59,41.52,41.58,62142.0,28.3577,28.385,28.3373,28.3782,62142.0
2018-11-05 13:30:00,41.58,41.62,41.58,41.6,50626.0,28.3782,28.4055,28.3782,28.3919,50626.0
2018-11-05 14:00:00,41.61,41.65,41.57,41.6,97787.0,28.3987,28.426,28.3714,28.3919,97787.0
2018-11-05 14:30:00,41.61,41.68,41.6,41.65,249049.0,28.3987,28.4465,28.3919,28.426,249049.0
2018-11-05 15:00:00,41.66,41.69,41.62,41.68,100648.0,28.4328,28.4533,28.4055,28.4465,100648.0
2018-11-05 15:30:00,41.68,41.69,41.63,41.68,199315.0,28.4465,28.4533,28.4123,28.4465,199315.0
2018-11-06 09:30:00,41.58,41.68,41.54,41.63,246045.0,28.3782,28.4465,28.3509,28.4123,246045.0
2018-11-06 10:00:00,41.62,41.64,41.56,41.61,140126.0,28.4055,28.4192,28.3646,28.3987,140126.0
2018-11-06 10:30:00,41.61,41.69,41.53,41.57,238758.0,28.3987,28.4533,28.3441,28.3714,238758.0
2018-11-06 11:00:00,41.58,41.74,41.56,41.71,189932.0,28.3782,28.4874,28.3646,28.4669,189932.0
2018-11-06 11:30:00,41.73,41.74,41.66,41.7,75098.0,28.4806,28.4874,28.4328,28.4601,75098.0
2018-11-06 12:00:00,41.68,41.71,41.64,41.64,65211.0,28.4465,28.4669,28.4192,28.4192,65211.0
2018-11-06 12:30:00,41.65,41.68,41.63,41.66,83859.0,28.426,28.4465,28.4123,28.4328,83859.0
2018-11-06 13:00:00,41.65,41.66,41.6,41.64,84413.0,28.426,28.4328,28.3919,28.4192,84413.0
2018-11-06 13:30:00,41.65,41.7,41.62,41.69,90475.0,28.426,28.4601,28.4055,28.4533,90475.0
2018-11-06 14:00:00,41.68,41.7,41.58,41.59,73741.0,28.4465,28.4601,28.3782,28.385,73741.0
2018-11-06 14:30:00,41.59,41.65,41.58,41.62,71857.0,28.385,28.426,28.3782,28.4055,71857.0
2018-11-06 15:00:00,41.63,41.7,41.59,41.69,107903.0,28.4123,28.4601,28.385,28.4533,107903.0
2018-11-06 15:30:00,41.69,41.79,41.67,41.79,372964.0,28.4533,28.5215,28.4396,28.5215,372964.0
2018-11-07 09:30:00,42.15,42.15,41.93,41.93,275074.0,28.7672,28.7672,28.6171,28.6171,275074.0
2018-11-07 10:00:00,41.92,41.93,41.83,41.91,234304.0,28.6103,28.6171,28.5488,28.6034,234304.0
2018-11-07 10:30:00,41.9,41.98,41.87,41.92,291217.0,28.5966,28.6512,28.5761,28.6103,291217.0
2018-11-07 11:00:00,41.91,42.01,41.88,41.96,201606.0,28.6034,28.6717,28.583,28.6376,201606.0
2018-11-07 11:30:00,41.97,42.04,41.96,42.03,92177.0,28.6444,28.6922,28.6376,28.6853,92177.0
2018-11-07 12:00:00,42.02,42.08,42.02,42.05,47239.0,28.6785,28.7195,28.6785,28.699,47239.0
2018-11-07 12:30:00,42.05,42.13,42.04,42.12,50141.0,28.699,28.7536,28.6922,28.7468,50141.0
2018-11-07 13:00:00,42.12,42.14,42.08,42.09,38069.0,28.7468,28.7604,28.7195,28.7263,38069.0
2018-11-07 13:30:00,42.09,42.11,42.05,42.1,54392.0,28.7263,28.7399,28.699,28.7331,54392.0
2018-11-07 14:00:00,42.1,42.16,42.08,42.14,52977.0,28.7331,28.7741,28.7195,28.7604,52977.0
2018-11-07 14:30:00,42.14,42.23,42.12,42.21,111173.0,28.7604,28.8218,28.7468,28.8082,111173.0
2018-11-07 15:00:00,42.21,42.26,42.19,42.23,140346.0,28.8082,28.8423,28.7945,28.8218,140346.0
2018-11-07 15:30:00,42.23,42.28,42.22,42.27,297353.0,28.8218,28.856,28.815,28.8491,297353.0
2018-11-08 09:30:00,42.26,42.41,42.23,42.34,185067.0,28.8423,28.9447,28.8218,28.8969,185067.0
2018-11-08 10:00:00,42.33,42.33,42.22,42.22,103324.0,28.8901,28.8901,28.815,28.815,103324.0
2018-11-08 10:30:00,42.21,42.27,42.16,42.18,79588.0,28.8082,28.8491,28.7741,28.7877,79588.0
2018-11-08 11:00:00,42.19,42.21,42.09,42.18,216761.0,28.7945,28.8082,28.7263,28.7877,216761.0
2018-11-08 11:30:00,42.19,42.28,42.19,42.2,58504.0,28.7945,28.856,28.7945,28.8014,58504.0
2018-11-08 12:00:00,42.21,42.25,42.19,42.19,41287.0,28.8082,28.8355,28.7945,28.7945,41287.0
2018-11-08 12:30:00,42.2,42.2,42.11,42.13,37437.0,28.8014,28.8014,28.7399,28.7536,37437.0
2018-11-08 13:00:00,42.12,42.19,42.11,42.13,28837.0,28.7468,28.7945,28.7399,28.7536,28837.0
2018-11-08 13:30:00,42.13,42.17,42.11,42.16,35039.0,28.7536,28.7809,28.7399,28.7741,35039.0
2018-11-08 14:00:00,42.16,42.18,42.01,42.01,98039.0,28.7741,28.7877,28.6717,28.6717,98039.0
2018-11-08 14:30:00,42.01,42.02,41.85,41.86,103823.0,28.6717,28.6785,28.5625,28.5693,103823.0
2018-11-08 15:00:00,41.85,41.97,41.79,41.91,155215.0,28.5625,28.6444,28.5215,28.6034,155215.0
2018-11-08 15:30:00,41.91,41.99,41.9,41.94,241224.0,28.6034,28.658,28.5966,28.6239,241224.0
2018-11-09 09:30:00,41.24,41.32,41.18,41.25,212372.0,28.1462,28.2008,28.1052,28.153,212372.0
2018-11-09 10:00:00,41.25,41.28,41.16,41.25,159068.0,28.153,28.1735,28.0916,28.153,159068.0
2018-11-09 10:30:00,41.26,41.37,41.23,41.25,252108.0,28.1598,28.2349,28.1393,28.153,252108.0
2018-11-09 11:00:00,41.27,41.3,41.17,41.21,94900.0,28.1666,28.1871,28.0984,28.1257,94900.0
2018-11-09 11:30:00,41.21,41.26,41.15,41.16,99780.0,28.1257,28.1598,28.0847,28.0916,99780.0
2018-11-09 12:00:00,41.16,41.18,41.12,41.15,58293.0,28.0916,28.1052,28.0643,28.0847,58293.0
2018-11-09 12:30:00,41.15,41.23,41.14,41.2,37896.0,28.0847,28.1393,28.0779,28.1189,37896.0
2018-11-09 13:00:00,41.19,41.22,41.17,41.2,26274.0,28.112,28.1325,28.0984,28.1189,26274.0
2018-11-09 13:30:00,41.19,41.2,41.12,41.15,31307.0,28.112,28.1189,28.0643,28.0847,31307.0
2018-11-09 14:00:00,41.15,41.18,41.07,41.08,62914.0,28.0847,28.1052,28.0301,28.037,62914.0
2018-11-09 14:30:00,41.08,41.27,41.07,41.23,99906.0,28.037,28.1666,28.0301,28.1393,99906.0
2018-11-09 15:00:00,41.23,41.32,41.2,41.29,217504.0,28.1393,28.2008,28.1189,28.1803,217504.0
2018-11-09 15:30:00,41.3,41.32,41.2,41.21,360087.0,28.1871,28.2008,28.1189,28.1257,360087.0
2018-11-12 09:30:00,41.24,41.24,41.05,41.1,186432.0,28.1462,28.1462,28.0165,28.0506,186432.0
2018-11-12 10:00:00,41.1,41.18,41.06,41.18,95430.0,28.0506,28.1052,28.0233,28.1052,95430.0
2018-11-12 10:30:00,41.18,41.24,41.02,41.02,94753.0,28.1052,28.1462,27.996,27.996,94753.0
2018-11-12 11:00:00,41.02,41.02,40.86,40.87,115882.0,27.996,27.996,27.8868,27.8936,115882.0
2018-11-12 11:30:00,40.87,40.94,40.8,40.93,53016.0,27.8936,27.9414,27.8459,27.9346,53016.0
2018-11-12 12:00:00,40.94,41.0,40.9,40.92,45131.0,27.9414,27.9824,27.9141,27.9278,45131.0
2018-11-12 12:30:00,40.92,41.01,40.9,40.98,49357.0,27.9278,27.9892,27.9141,27.9687,49357.0
2018-11-12 13:00:00,40.99,40.99,40.92,40.95,39149.0,27.9755,27.9755,27.9278,27.9482,39149.0
2018-11-12 13:30:00,40.95,40.98,40.9,40.93,52445.0,27.9482,27.9687,27.9141,27.9346,52445.0
2018-11-12 14:00:00,40.93,41.01,40.91,40.91,54948.0,27.9346,27.9892,27.9209,27.9209,54948.0
2018-11-12 14:30:00,40.91,40.93,40.84,40.85,84180.0,27.9209,27.9346,27.8732,27.88,84180.0
2018-11-12 15:00:00,40.85,40.92,40.8,40.91,126861.0,27.88,27.9278,27.8459,27.9209,126861.0
2018-11-12 15:30:00,40.91,40.91,40.84,40.88,407056.0,27.9209,27.9209,27.8732,27.9005,407056.0
2018-11-13 09:30:00,41.52,41.69,41.48,41.66,299426.0,28.3373,28.4533,28.31,28.4328,299426.0
2018-11-13 10:00:00,41.66,41.75,41.55,41.55,236490.0,28.4328,28.4942,28.3577,28.3577,236490.0
2018-11-13 10:30:00,41.54,41.86,41.5,41.84,171332.0,28.3509,28.5693,28.3236,28.5557,171332.0
2018-11-13 11:00:00,41.83,41.99,41.8,41.91,259360.0,28.5488,28.658,28.5284,28.6034,259360.0
2018-11-13 11:30:00,41.91,42.01,41.89,41.98,78361.0,28.6034,28.6717,28.5898,28.6512,78361.0
2018-11-13 12:00:00,42.0,42.03,41.92,41.96,53480.0,28.6649,28.6853,28.6103,28.6376,53480.0
2018-11-13 12:30:00,41.96,41.96,41.81,41.82,80923.0,28.6376,28.6376,28.5352,28.542,80923.0
2018-11-13 13:00:00,41.83,41.89,41.77,41.79,59803.0,28.5488,28.5898,28.5079,28.5215,59803.0
2018-11-13 13:30:00,41.79,41.89,41.79,41.8,61989.0,28.5215,28.5898,28.5215,28.5284,61989.0
2018-11-13 14:00:00,41.8,41.81,41.59,41.66,78490.0,28.5284,28.5352,28.385,28.4328,78490.0
2018-11-13 14:30:00,41.66,41.8,41.66,41.75,305722.0,28.4328,28.5284,28.4328,28.4942,305722.0
2018-11-13 15:00:00,41.75,41.81,41.68,41.75,360656.0,28.4942,28.5352,28.4465,28.4942,360656.0
2018-11-13 15:30:00,41.75,41.85,41.7,41.78,556400.0,28.4942,28.5625,28.4601,28.5147,556400.0
2018-11-14 09:30:00,42.1,42.11,41.99,42.07,154232.0,28.7331,28.7399,28.658,28.7126,154232.0
2018-11-14 10:00:00,42.07,42.09,41.89,41.95,110348.0,28.7126,28.7263,28.5898,28.6307,110348.0
2018-11-14 10:30:00,41.95,42.1,41.95,41.98,147415.0,28.6307,28.7331,28.6307,28.6512,147415.0
2018-11-14 11:00:00,41.97,41.98,41.77,41.87,176319.0,28.6444,28.6512,28.5079,28.5761,176319.0
2018-11-14 11:30:00,41.87,41.91,41.7,41.87,127970.0,28.5761,28.6034,28.4601,28.5761,127970.0
2018-11-14 12:00:00,41.88,41.92,41.78,41.84,52742.0,28.583,28.6103,28.5147,28.5557,52742.0
2018-11-14 12:30:00,41.81,41.83,41.61,41.62,99992.0,28.5352,28.5488,28.3987,28.4055,99992.0
2018-11-14 13:00:00,41.62,41.66,41.45,41.52,111503.0,28.4055,28.4328,28.2895,28.3373,111503.0
2018-11-14 13:30:00,41.52,41.52,41.34,41.43,91002.0,28.3373,28.3373,28.2144,28.2758,91002.0
2018-11-14 14:00:00,41.43,41.67,41.34,41.57,102332.0,28.2758,28.4396,28.2144,28.3714,102332.0
2018-11-14 14:30:00,41.56,41.81,41.54,41.81,124576.0,28.3646,28.5352,28.3509,28.5352,124576.0
2018-11-14 15:00:00,41.81,41.92,41.77,41.88,157837.0,28.5352,28.6103,28.5079,28.583,157837.0
2018-11-14 15:30:00,41.86,41.9,41.73,41.77,154524.0,28.5693,28.5966,28.4806,28.5079,154524.0
2018-11-15 09:30:00,41.45,41.67,41.35,41.57,211813.0,28.2895,28.4396,28.2212,28.3714,211813.0
2018-11-15 10:00:00,41.57,41.68,41.49,41.66,121670.0,28.3714,28.4465,28.3168,28.4328,121670.0
2018-11-15 10:30:00,41.66,41.67,41.45,41.66,98381.0,28.4328,28.4396,28.2895,28.4328,98381.0
2018-11-15 11:00:00,41.65,41.94,41.57,41.92,180352.0,28.426,28.6239,28.3714,28.6103,180352.0
2018-11-15 11:30:00,41.91,42.01,41.86,41.96,160942.0,28.6034,28.6717,28.5693,28.6376,160942.0
2018-11-15 12:00:00,41.96,42.0,41.88,41.98,63434.0,28.6376,28.6649,28.583,28.6512,63434.0
2018-11-15 12:30:00,41.98,42.05,41.91,41.92,79724.0,28.6512,28.699,28.6034,28.6103,79724.0
2018-11-15 13:00:00,41.93,42.12,41.85,42.12,74038.0,28.6171,28.7468,28.5625,28.7468,74038.0
2018-11-15 13:30:00,42.13,42.25,42.13,42.21,116338.0,28.7536,28.8355,28.7536,28.8082,116338.0
2018-11-15 14:00:00,42.21,42.37,42.18,42.37,124601.0,28.8082,28.9174,28.7877,28.9174,124601.0
2018-11-15 14:30:00,42.37,42.41,42.3,42.33,104733.0,28.9174,28.9447,28.8696,28.8901,104733.0
2018-11-15 15:00:00,42.34,42.41,42.2,42.33,245308.0,28.8969,28.9447,28.8014,28.8901,245308.0
2018-11-15 15:30:00,42.33,42.42,42.27,42.41,308681.0,28.8901,28.9515,28.8491,28.9447,308681.0
2018-11-16 09:30:00,41.83,42.0,41.77,42.0,243377.0,28.5488,28.6649,28.5079,28.6649,243377.0
2018-11-16 10:00:00,41.99,42.06,41.89,42.0,168234.0,28.658,28.7058,28.5898,28.6649,168234.0
2018-11-16 10:30:00,42.01,42.1,41.96,42.08,99697.0,28.6717,28.7331,28.6376,28.7195,99697.0
2018-11-16 11:00:00,42.08,42.16,42.06,42.08,97000.0,28.7195,28.7741,28.7058,28.7195,97000.0
2018-11-16 11:30:00,42.07,42.07,41.91,41.95,70834.0,28.7126,28.7126,28.6034,28.6307,70834.0
2018-11-16 12:00:00,41.95,41.96,41.88,41.9,64774.0,28.6307,28.6376,28.583,28.5966,64774.0
2018-11-16 12:30:00,41.91,42.13,41.89,42.13,78801.0,28.6034,28.7536,28.5898,28.7536,78801.0
2018-11-16 13:00:00,42.13,42.16,42.01,42.11,80630.0,28.7536,28.7741,28.6717,28.7399,80630.0
2018-11-16 13:30:00,42.1,42.17,42.01,42.04,81954.0,28.7331,28.7809,28.6717,28.6922,81954.0
2018-11-16 14:00:00,42.05,42.19,42.04,42.18,61244.0,28.699,28.7945,28.6922,28.7877,61244.0
2018-11-16 14:30:00,42.18,42.27,42.17,42.25,154454.0,28.7877,28.8491,28.7809,28.8355,154454.0
2018-11-16 15:00:00,42.26,42.28,42.23,42.25,115966.0,28.8423,28.856,28.8218,28.8355,115966.0
2018-11-16 15:30:00,42.24,42.26,42.2,42.24,349563.0,28.8287,28.8423,28.8014,28.8287,349563.0
2018-11-19 09:30:00,42.19,42.24,42.1,42.18,222333.0,28.7945,28.8287,28.7331,28.7877,222333.0
2018-11-19 10:00:00,42.18,42.18,42.0,42.08,193907.0,28.7877,28.7877,28.6649,28.7195,193907.0
2018-11-19 10:30:00,42.09,42.22,42.06,42.19,156447.0,28.7263,28.815,28.7058,28.7945,156447.0
2018-11-19 11:00:00,42.19,42.21,42.0,42.02,145858.0,28.7945,28.8082,28.6649,28.6785,145858.0
2018-11-19 11:30:00,42.01,42.02,41.75,41.75,122352.0,28.6717,28.6785,28.4942,28.4942,122352.0
2018-11-19 12:00:00,41.76,41.76,41.65,41.73,69879.0,28.5011,28.5011,28.426,28.4806,69879.0
2018-11-19 12:30:00,41.73,41.86,41.69,41.84,62230.0,28.4806,28.5693,28.4533,28.5557,62230.0
2018-11-19 13:00:00,41.83,41.84,41.75,41.79,44649.0,28.5488,28.5557,28.4942,28.5215,44649.0
2018-11-19 13:30:00,41.78,41.88,41.75,41.77,77652.0,28.5147,28.583,28.4942,28.5079,77652.0
2018-11-19 14:00:00,41.77,41.79,41.69,41.77,88020.0,28.5079,28.5215,28.4533,28.5079,88020.0
2018-11-19 14:30:00,41.77,41.91,41.74,41.9,69179.0,28.5079,28.6034,28.4874,28.5966,69179.0
2018-11-19 15:00:00,41.9,41.95,41.85,41.91,68479.0,28.5966,28.6307,28.5625,28.6034,68479.0
2018-11-19 15:30:00,41.91,41.93,41.81,41.91,104767.0,28.6034,28.6171,28.5352,28.6034,104767.0
2018-11-20 09:30:00,41.26,41.39,41.08,41.15,264319.0,28.1598,28.2485,28.037,28.0847,264319.0
2018-11-20 10:00:00,41.15,41.18,40.95,41.18,157638.0,28.0847,28.1052,27.9482,28.1052,157638.0
2018-11-20 10:30:00,41.19,41.35,41.16,41.32,124531.0,28.112,28.2212,28.0916,28.2008,124531.0
2018-11-20 11:00:00,41.32,41.36,41.26,41.29,150378.0,28.2008,28.2281,28.1598,28.1803,150378.0
2018-11-20 11:30:00,41.28,41.31,41.18,41.27,106540.0,28.1735,28.1939,28.1052,28.1666,106540.0
2018-11-20 12:00:00,41.3,41.35,41.23,41.28,72451.0,28.1871,28.2212,28.1393,28.1735,72451.0
2018-11-20 12:30:00,41.3,41.3,41.16,41.18,52187.0,28.1871,28.1871,28.0916,28.1052,52187.0
2018-11-20 13:00:00,41.18,41.2,41.09,41.13,47236.0,28.1052,28.1189,28.0438,28.0711,47236.0
2018-11-20 13:30:00,41.13,41.2,41.1,41.11,65034.0,28.0711,28.1189,28.0506,28.0574,65034.0
2018-11-20 14:00:00,41.1,41.14,41.04,41.08,72818.0,28.0506,28.0779,28.0097,28.037,72818.0
2018-11-20 14:30:00,41.07,41.19,41.05,41.09,62260.0,28.0301,28.112,28.0165,28.0438,62260.0
2018-11-20 15:00:00,41.09,41.18,41.01,41.15,96800.0,28.0438,28.1052,27.9892,28.0847,96800.0
2018-11-20 15:30:00,41.14,41.16,41.06,41.06,140578.0,28.0779,28.0916,28.0233,28.0233,140578.0
2018-11-21 09:30:00,42.19,42.2,42.0,42.11,246226.0,28.7945,28.8014,28.6649,28.7399,246226.0
2018-11-21 10:00:00,42.12,42.29,42.11,42.27,174897.0,28.7468,28.8628,28.7399,28.8491,174897.0
2018-11-21 10:30:00,42.27,42.27,42.09,42.13,128296.0,28.8491,28.8491,28.7263,28.7536,128296.0
2018-11-21 11:00:00,42.13,42.27,42.11,42.23,88554.0,28.7536,28.8491,28.7399,28.8218,88554.0
2018-11-21 11:30:00,42.23,42.24,42.18,42.2,111196.0,28.8218,28.8287,28.7877,28.8014,111196.0
2018-11-21 12:00:00,42.2,42.2,42.07,42.09,69523.0,28.8014,28.8014,28.7126,28.7263,69523.0
2018-11-21 12:30:00,42.09,42.2,42.09,42.19,29910.0,28.7263,28.8014,28.7263,28.7945,29910.0
2018-11-21 13:00:00,42.2,42.2,42.11,42.13,37246.0,28.8014,28.8014,28.7399,28.7536,37246.0
2018-11-21 13:30:00,42.13,42.17,42.12,42.15,44254.0,28.7536,28.7809,28.7468,28.7672,44254.0
2018-11-21 14:00:00,42.14,42.14,42.07,42.09,52135.0,28.7604,28.7604,28.7126,28.7263,52135.0
2018-11-21 14:30:00,42.08,42.11,42.06,42.06,72040.0,28.7195,28.7399,28.7058,28.7058,72040.0
2018-11-21 15:00:00,42.07,42.1,42.02,42.02,47619.0,28.7126,28.7331,28.6785,28.6785,47619.0
2018-11-21 15:30:00,42.02,42.03,41.87,41.87,205296.0,28.6785,28.6853,28.5761,28.5761,205296.0
2018-11-23 09:30:00,41.92,41.94,41.79,41.88,198408.0,28.6103,28.6239,28.5215,28.583,198408.0
2018-11-23 10:00:00,41.88,41.94,41.75,41.76,153745.0,28.583,28.6239,28.4942,28.5011,153745.0
2018-11-23 10:30:00,41.76,41.88,41.75,41.77,95167.0,28.5011,28.583,28.4942,28.5079,95167.0
2018-11-23 11:00:00,41.78,41.9,41.78,41.88,80071.0,28.5147,28.5966,28.5147,28.583,80071.0
2018-11-23 11:30:00,41.88,41.89,41.8,41.81,46234.0,28.583,28.5898,28.5284,28.5352,46234.0
2018-11-23 12:00:00,41.81,41.87,41.8,41.85,27129.0,28.5352,28.5761,28.5284,28.5625,27129.0
2018-11-23 12:30:00,41.84,41.85,41.71,41.73,85958.0,28.5557,28.5625,28.4669,28.4806,85958.0
2018-11-26 09:30:00,43.04,43.27,43.03,43.25,261970.0,29.3747,29.5316,29.3678,29.518,261970.0
2018-11-26 10:00:00,43.25,43.25,43.14,43.19,136509.0,29.518,29.518,29.4429,29.477,136509.0
2018-11-26 10:30:00,43.2,43.28,43.15,43.28,151136.0,29.4839,29.5385,29.4497,29.5385,151136.0
2018-11-26 11:00:00,43.27,43.28,43.17,43.2,136565.0,29.5316,29.5385,29.4634,29.4839,136565.0
2018-11-26 11:30:00,43.2,43.22,43.11,43.16,58675.0,29.4839,29.4975,29.4224,29.4566,58675.0
2018-11-26 12:00:00,43.17,43.21,43.14,43.17,37006.0,29.4634,29.4907,29.4429,29.4634,37006.0
2018-11-26 12:30:00,43.17,43.17,43.09,43.12,40375.0,29.4634,29.4634,29.4088,29.4293,40375.0
2018-11-26 13:00:00,43.13,43.17,43.11,43.11,49882.0,29.4361,29.4634,29.4224,29.4224,49882.0
2018-11-26 13:30:00,43.11,43.14,43.07,43.13,36342.0,29.4224,29.4429,29.3951,29.4361,36342.0
2018-11-26 14:00:00,43.13,43.23,43.13,43.23,84291.0,29.4361,29.5043,29.4361,29.5043,84291.0
2018-11-26 14:30:00,43.23,43.28,43.21,43.24,106708.0,29.5043,29.5385,29.4907,29.5112,106708.0
2018-11-26 15:00:00,43.25,43.25,43.18,43.22,92347.0,29.518,29.518,29.4702,29.4975,92347.0
2018-11-26 15:30:00,43.22,43.25,43.12,43.19,360138.0,29.4975,29.518,29.4293,29.477,360138.0
2018-11-27 09:30:00,42.88,42.97,42.8,42.88,201150.0,29.2655,29.3269,29.2109,29.2655,201150.0
2018-11-27 10:00:00,42.88,43.04,42.83,42.96,265677.0,29.2655,29.3747,29.2313,29.3201,265677.0
2018-11-27 10:30:00,42.95,42.96,42.72,42.77,109744.0,29.3132,29.3201,29.1563,29.1904,109744.0
2018-11-27 11:00:00,42.77,42.95,42.75,42.95,205454.0,29.1904,29.3132,29.1767,29.3132,205454.0
2018-11-27 11:30:00,42.94,42.94,42.8,42.8,63953.0,29.3064,29.3064,29.2109,29.2109,63953.0
2018-11-27 12:00:00,42.79,42.82,42.68,42.7,41635.0,29.204,29.2245,29.129,29.1426,41635.0
2018-11-27 12:30:00,42.7,42.83,42.68,42.76,45139.0,29.1426,29.2313,29.129,29.1836,45139.0
2018-11-27 13:00:00,42.76,42.87,42.74,42.78,50122.0,29.1836,29.2586,29.1699,29.1972,50122.0
2018-11-27 13:30:00,42.79,42.87,42.77,42.87,50634.0,29.204,29.2586,29.1904,29.2586,50634.0
2018-11-27 14:00:00,42.87,42.9,42.81,42.86,60901.0,29.2586,29.2791,29.2177,29.2518,60901.0
2018-11-27 14:30:00,42.86,42.87,42.84,42.85,54222.0,29.2518,29.2586,29.2382,29.245,54222.0
2018-11-27 15:00:00,42.84,42.88,42.82,42.85,79337.0,29.2382,29.2655,29.2245,29.245,79337.0
2018-11-27 15:30:00,42.85,42.89,42.81,42.86,157271.0,29.245,29.2723,29.2177,29.2518,157271.0
2018-11-28 09:30:00,42.77,42.88,42.76,42.79,125416.0,29.1904,29.2655,29.1836,29.204,125416.0
2018-11-28 10:00:00,42.79,42.81,42.6,42.61,132388.0,29.204,29.2177,29.0744,29.0812,132388.0
2018-11-28 10:30:00,42.61,42.69,42.57,42.67,128862.0,29.0812,29.1358,29.0539,29.1221,128862.0
2018-11-28 11:00:00,42.66,42.74,42.65,42.67,102389.0,29.1153,29.1699,29.1085,29.1221,102389.0
2018-11-28 11:30:00,42.68,42.72,42.65,42.71,26152.0,29.129,29.1563,29.1085,29.1494,26152.0
2018-11-28 12:00:00,42.71,43.15,42.71,43.14,122331.0,29.1494,29.4497,29.1494,29.4429,122331.0
2018-11-28 12:30:00,43.14,43.2,43.05,43.16,94036.0,29.4429,29.4839,29.3815,29.4566,94036.0
2018-11-28 13:00:00,43.16,43.28,43.12,43.26,75228.0,29.4566,29.5385,29.4293,29.5248,75228.0
2018-11-28 13:30:00,43.27,43.32,43.24,43.27,77422.0,29.5316,29.5658,29.5112,29.5316,77422.0
2018-11-28 14:00:00,43.27,43.3,43.22,43.23,47685.0,29.5316,29.5521,29.4975,29.5043,47685.0
2018-11-28 14:30:00,43.23,43.24,43.16,43.16,83072.0,29.5043,29.5112,29.4566,29.4566,83072.0
2018-11-28 15:00:00,43.17,43.27,43.14,43.27,156110.0,29.4634,29.5316,29.4429,29.5316,156110.0
2018-11-28 15:30:00,43.27,43.28,43.17,43.27,586100.0,29.5316,29.5385,29.4634,29.5316,586100.0
2018-11-29 09:30:00,42.72,42.81,42.69,42.73,169365.0,29.1563,29.2177,29.1358,29.1631,169365.0
2018-11-29 10:00:00,42.73,42.88,42.72,42.85,168513.0,29.1631,29.2655,29.1563,29.245,168513.0
2018-11-29 10:30:00,42.84,42.99,42.69,42.78,168057.0,29.2382,29.3405,29.1358,29.1972,168057.0
2018-11-29 11:00:00,42.78,42.92,42.77,42.92,186764.0,29.1972,29.2928,29.1904,29.2928,186764.0
2018-11-29 11:30:00,42.91,42.91,42.77,42.84,99399.0,29.2859,29.2859,29.1904,29.2382,99399.0
2018-11-29 12:00:00,42.83,42.84,42.74,42.77,44447.0,29.2313,29.2382,29.1699,29.1904,44447.0
2018-11-29 12:30:00,42.77,42.81,42.76,42.77,40752.0,29.1904,29.2177,29.1836,29.1904,40752.0
2018-11-29 13:00:00,42.77,42.85,42.74,42.84,43306.0,29.1904,29.245,29.1699,29.2382,43306.0
2018-11-29 13:30:00,42.83,42.88,42.82,42.87,54218.0,29.2313,29.2655,29.2245,29.2586,54218.0
2018-11-29 14:00:00,42.86,42.95,42.82,42.94,98403.0,29.2518,29.3132,29.2245,29.3064,98403.0
2018-11-29 14:30:00,42.95,42.97,42.87,42.92,55999.0,29.3132,29.3269,29.2586,29.2928,55999.0
2018-11-29 15:00:00,42.92,42.95,42.87,42.92,68384.0,29.2928,29.3132,29.2586,29.2928,68384.0
2018-11-29 15:30:00,42.91,42.92,42.8,42.81,118746.0,29.2859,29.2928,29.2109,29.2177,118746.0
2018-11-30 09:30:00,42.24,42.41,42.21,42.38,177653.0,28.8287,28.9447,28.8082,28.9242,177653.0
2018-11-30 10:00:00,42.38,42.53,42.38,42.5,78701.0,28.9242,29.0266,28.9242,29.0061,78701.0
2018-11-30 10:30:00,42.5,42.6,42.47,42.48,95555.0,29.0061,29.0744,28.9856,28.9925,95555.0
2018-11-30 11:00:00,42.48,42.49,42.21,42.25,147054.0,28.9925,28.9993,28.8082,28.8355,147054.0
2018-11-30 11:30:00,42.24,42.54,42.22,42.53,141167.0,28.8287,29.0334,28.815,29.0266,141167.0
2018-11-30 12:00:00,42.54,42.57,42.47,42.47,41662.0,29.0334,29.0539,28.9856,28.9856,41662.0
2018-11-30 12:30:00,42.48,42.48,42.42,42.42,24889.0,28.9925,28.9925,28.9515,28.9515,24889.0
2018-11-30 13:00:00,42.42,42.43,42.38,42.39,27067.0,28.9515,28.9583,28.9242,28.931,27067.0
2018-11-30 13:30:00,42.39,42.53,42.38,42.51,67881.0,28.931,29.0266,28.9242,29.0129,67881.0
2018-11-30 14:00:00,42.52,42.58,42.5,42.56,49316.0,29.0198,29.0607,29.0061,29.0471,49316.0
2018-11-30 14:30:00,42.56,42.6,42.53,42.55,33752.0,29.0471,29.0744,29.0266,29.0402,33752.0
2018-11-30 15:00:00,42.54,42.62,42.53,42.55,118487.0,29.0334,29.088,29.0266,29.0402,118487.0
2018-11-30 15:30:00,42.54,42.58,42.51,42.55,187232.0,29.0334,29.0607,29.0129,29.0402,187232.0
2018-12-03 09:30:00,43.47,43.56,43.38,43.4,271858.0,29.6681,29.7296,29.6067,29.6204,271858.0
2018-12-03 10:00:00,43.41,43.48,43.36,43.47,313848.0,29.6272,29.675,29.5931,29.6681,313848.0
2018-12-03 10:30:00,43.46,43.5,43.35,43.35,268148.0,29.6613,29.6886,29.5862,29.5862,268148.0
2018-12-03 11:00:00,43.36,43.51,43.32,43.48,141600.0,29.5931,29.6954,29.5658,29.675,141600.0
2018-12-03 11:30:00,43.48,43.5,43.27,43.35,115808.0,29.675,29.6886,29.5316,29.5862,115808.0
2018-12-03 12:00:00,43.36,43.53,43.36,43.5,61098.0,29.5931,29.7091,29.5931,29.6886,61098.0
2018-12-03 12:30:00,43.52,43.55,43.49,43.51,85978.0,29.7023,29.7227,29.6818,29.6954,85978.0
2018-12-03 13:00:00,43.51,43.6,43.49,43.57,90371.0,29.6954,29.7569,29.6818,29.7364,90371.0
2018-12-03 13:30:00,43.57,43.57,43.45,43.48,41199.0,29.7364,29.7364,29.6545,29.675,41199.0
2018-12-03 14:00:00,43.48,43.51,43.4,43.47,98963.0,29.675,29.6954,29.6204,29.6681,98963.0
2018-12-03 14:30:00,43.47,43.53,43.45,43.5,93933.0,29.6681,29.7091,29.6545,29.6886,93933.0
2018-12-03 15:00:00,43.49,43.53,43.41,43.43,77614.0,29.6818,29.7091,29.6272,29.6408,77614.0
2018-12-03 15:30:00,43.44,43.47,43.37,43.47,246743.0,29.6477,29.6681,29.5999,29.6681,246743.0
2018-12-04 09:30:00,43.26,43.32,42.97,43.03,263744.0,29.5248,29.5658,29.3269,29.3678,263744.0
2018-12-04 10:00:00,43.04,43.1,42.95,43.09,238606.0,29.3747,29.4156,29.3132,29.4088,238606.0
2018-12-04 10:30:00,43.1,43.11,42.97,43.04,110546.0,29.4156,29.4224,29.3269,29.3747,110546.0
2018-12-04 11:00:00,43.04,43.05,42.98,43.03,228556.0,29.3747,29.3815,29.3337,29.3678,228556.0
2018-12-04 11:30:00,43.02,43.03,42.86,42.87,142166.0,29.361,29.3678,29.2518,29.2586,142166.0
2018-12-04 12:00:00,42.87,42.88,42.47,42.47,284310.0,29.2586,29.2655,28.9856,28.9856,284310.0
2018-12-04 12:30:00,42.47,42.6,42.34,42.53,199148.0,28.9856,29.0744,28.8969,29.0266,199148.0
2018-12-04 13:00:00,42.52,42.57,42.4,42.44,174668.0,29.0198,29.0539,28.9379,28.9652,174668.0
2018-12-04 13:30:00,42.43,42.59,42.33,42.57,181225.0,28.9583,29.0675,28.8901,29.0539,181225.0
2018-12-04 14:00:00,42.56,42.67,42.53,42.55,269345.0,29.0471,29.1221,29.0266,29.0402,269345.0
2018-12-04 14:30:00,42.55,42.76,42.53,42.72,232193.0,29.0402,29.1836,29.0266,29.1563,232193.0
2018-12-04 15:00:00,42.71,42.71,42.56,42.57,262364.0,29.1494,29.1494,29.0471,29.0539,262364.0
2018-12-04 15:30:00,42.57,42.68,42.51,42.55,549587.0,29.0539,29.129,29.0129,29.0402,549587.0
2018-12-06 09:30:00,40.8,40.96,40.58,40.68,629292.0,27.8459,27.9551,27.6957,27.764,629292.0
2018-12-06 10:00:00,40.67,40.78,40.58,40.73,362038.0,27.7571,27.8322,27.6957,27.7981,362038.0
2018-12-06 10:30:00,40.73,40.79,40.54,40.6,302788.0,27.7981,27.839,27.6684,27.7094,302788.0
2018-12-06 11:00:00,40.6,40.62,40.37,40.4,306879.0,27.7094,27.723,27.5524,27.5729,306879.0
2018-12-06 11:30:00,40.4,40.73,40.39,40.73,233729.0,27.5729,27.7981,27.566,27.7981,233729.0
2018-12-06 12:00:00,40.73,40.83,40.65,40.83,169563.0,27.7981,27.8663,27.7435,27.8663,169563.0
2018-12-06 12:30:00,40.82,40.88,40.77,40.85,129339.0,27.8595,27.9005,27.8254,27.88,129339.0
2018-12-06 13:00:00,40.85,40.87,40.65,40.65,108628.0,27.88,27.8936,27.7435,27.7435,108628.0
2018-12-06 13:30:00,40.64,40.77,39.58,40.75,1802582.0,27.7367,27.8254,27.0132,27.8117,1802582.0
2018-12-06 14:00:00,40.76,40.79,40.46,40.6,189915.0,27.8186,27.839,27.6138,27.7094,189915.0
2018-12-06 14:30:00,40.61,40.73,40.51,40.64,215108.0,27.7162,27.7981,27.6479,27.7367,215108.0
2018-12-06 15:00:00,40.64,40.79,40.58,40.77,209798.0,27.7367,27.839,27.6957,27.8254,209798.0
2018-12-06 15:30:00,40.77,41.01,40.77,41.01,485490.0,27.8254,27.9892,27.8254,27.9892,485490.0
2018-12-07 09:30:00,41.38,41.65,41.34,41.46,284905.0,28.2417,28.426,28.2144,28.2963,284905.0
2018-12-07 10:00:00,41.46,41.47,41.21,41.28,251846.0,28.2963,28.3031,28.1257,28.1735,251846.0
2018-12-07 10:30:00,41.28,41.39,41.19,41.39,247105.0,28.1735,28.2485,28.112,28.2485,247105.0
2018-12-07 11:00:00,41.39,41.41,41.08,41.14,164834.0,28.2485,28.2622,28.037,28.0779,164834.0
2018-12-07 11:30:00,41.14,41.2,41.02,41.02,158711.0,28.0779,28.1189,27.996,27.996,158711.0
2018-12-07 12:00:00,41.03,41.13,40.97,41.02,96712.0,28.0028,28.0711,27.9619,27.996,96712.0
2018-12-07 12:30:00,41.01,41.11,40.9,41.1,67485.0,27.9892,28.0574,27.9141,28.0506,67485.0
2018-12-07 13:00:00,41.08,41.12,40.95,41.03,62292.0,28.037,28.0643,27.9482,28.0028,62292.0
2018-12-07 13:30:00,41.0,41.0,40.82,40.84,79718.0,27.9824,27.9824,27.8595,27.8732,79718.0
2018-12-07 14:00:00,40.82,40.89,40.68,40.87,191047.0,27.8595,27.9073,27.764,27.8936,191047.0
2018-12-07 14:30:00,40.88,40.88,40.68,40.75,118896.0,27.9005,27.9005,27.764,27.8117,118896.0
2018-12-07 15:00:00,40.76,40.86,40.7,40.84,147617.0,27.8186,27.8868,27.7776,27.8732,147617.0
2018-12-07 15:30:00,40.84,40.91,40.77,40.85,475901.0,27.8732,27.9209,27.8254,27.88,475901.0
2018-12-10 09:30:00,40.74,40.86,40.53,40.61,299269.0,27.8049,27.8868,27.6616,27.7162,299269.0
2018-12-10 10:00:00,40.63,40.7,40.5,40.62,306618.0,27.7298,27.7776,27.6411,27.723,306618.0
2018-12-10 10:30:00,40.61,40.65,40.12,40.15,419633.0,27.7162,27.7435,27.3818,27.4023,419633.0
2018-12-10 11:00:00,40.16,40.16,39.99,40.09,259180.0,27.4091,27.4091,27.2931,27.3613,259180.0
2018-12-10 11:30:00,40.09,40.18,39.99,40.08,137495.0,27.3613,27.4227,27.2931,27.3545,137495.0
2018-12-10 12:00:00,40.09,40.19,40.04,40.1,82508.0,27.3613,27.4296,27.3272,27.3681,82508.0
2018-12-10 12:30:00,40.09,40.33,40.08,40.3,93430.0,27.3613,27.5251,27.3545,27.5046,93430.0
2018-12-10 13:00:00,40.3,40.37,40.27,40.29,90034.0,27.5046,27.5524,27.4842,27.4978,90034.0
2018-12-10 13:30:00,40.29,40.44,40.28,40.37,69658.0,27.4978,27.6002,27.491,27.5524,69658.0
2018-12-10 14:00:00,40.36,40.39,40.26,40.34,110582.0,27.5456,27.566,27.4773,27.5319,110582.0
2018-12-10 14:30:00,40.34,40.46,40.34,40.34,124822.0,27.5319,27.6138,27.5319,27.5319,124822.0
2018-12-10 15:00:00,40.35,40.38,40.3,40.38,123613.0,27.5388,27.5592,27.5046,27.5592,123613.0
2018-12-10 15:30:00,40.38,40.54,40.38,40.41,277124.0,27.5592,27.6684,27.5592,27.5797,277124.0
2018-12-11 09:30:00,40.87,40.91,40.71,40.75,233313.0,27.8936,27.9209,27.7844,27.8117,233313.0
2018-12-11 10:00:00,40.76,40.86,40.67,40.71,127148.0,27.8186,27.8868,27.7571,27.7844,127148.0
2018-12-11 10:30:00,40.72,40.75,40.57,40.6,186743.0,27.7913,27.8117,27.6889,27.7094,186743.0
2018-12-11 11:00:00,40.6,40.6,40.46,40.51,211429.0,27.7094,27.7094,27.6138,27.6479,211429.0
2018-12-11 11:30:00,40.51,40.51,40.27,40.32,134188.0,27.6479,27.6479,27.4842,27.5183,134188.0
2018-12-11 12:00:00,40.32,40.32,40.1,40.16,115642.0,27.5183,27.5183,27.3681,27.4091,115642.0
2018-12-11 12:30:00,40.17,40.27,40.14,40.2,142794.0,27.4159,27.4842,27.3954,27.4364,142794.0
2018-12-11 13:00:00,40.2,40.32,40.16,40.22,89213.0,27.4364,27.5183,27.4091,27.45,89213.0
2018-12-11 13:30:00,40.22,40.24,40.12,40.15,127961.0,27.45,27.4637,27.3818,27.4023,127961.0
2018-12-11 14:00:00,40.15,40.36,40.13,40.35,136860.0,27.4023,27.5456,27.3886,27.5388,136860.0
2018-12-11 14:30:00,40.34,40.46,40.32,40.35,141786.0,27.5319,27.6138,27.5183,27.5388,141786.0
2018-12-11 15:00:00,40.34,40.5,40.31,40.41,178867.0,27.5319,27.6411,27.5115,27.5797,178867.0
2018-12-11 15:30:00,40.41,40.49,40.22,40.26,256883.0,27.5797,27.6343,27.45,27.4773,256883.0
2018-12-12 09:30:00,41.38,41.43,41.25,41.41,483328.0,28.2417,28.2758,28.153,28.2622,483328.0
2018-12-12 10:00:00,41.41,41.53,41.31,41.5,173973.0,28.2622,28.3441,28.1939,28.3236,173973.0
2018-12-12 10:30:00,41.5,41.66,41.45,41.65,248701.0,28.3236,28.4328,28.2895,28.426,248701.0
2018-12-12 11:00:00,41.66,41.68,41.52,41.53,278564.0,28.4328,28.4465,28.3373,28.3441,278564.0
2018-12-12 11:30:00,41.53,41.71,41.44,41.7,131704.0,28.3441,28.4669,28.2827,28.4601,131704.0
2018-12-12 12:00:00,41.71,41.74,41.57,41.68,66000.0,28.4669,28.4874,28.3714,28.4465,66000.0
2018-12-12 12:30:00,41.68,41.72,41.59,41.71,52612.0,28.4465,28.4738,28.385,28.4669,52612.0
2018-12-12 13:00:00,41.72,41.77,41.69,41.76,83284.0,28.4738,28.5079,28.4533,28.5011,83284.0
2018-12-12 13:30:00,41.75,41.75,41.56,41.62,54718.0,28.4942,28.4942,28.3646,28.4055,54718.0
2018-12-12 14:00:00,41.64,41.64,41.44,41.46,105563.0,28.4192,28.4192,28.2827,28.2963,105563.0
2018-12-12 14:30:00,41.45,41.51,41.36,41.49,95987.0,28.2895,28.3304,28.2281,28.3168,95987.0
2018-12-12 15:00:00,41.48,41.56,41.43,41.47,122453.0,28.31,28.3646,28.2758,28.3031,122453.0
2018-12-12 15:30:00,41.47,41.5,41.32,41.34,268598.0,28.3031,28.3236,28.2008,28.2144,268598.0
2018-12-13 09:30:00,41.47,41.54,41.36,41.4,303840.0,28.3031,28.3509,28.2281,28.2554,303840.0
2018-12-13 10:00:00,41.4,41.54,41.38,41.44,152368.0,28.2554,28.3509,28.2417,28.2827,152368.0
2018-12-13 10:30:00,41.44,41.56,41.35,41.38,120595.0,28.2827,28.3646,28.2212,28.2417,120595.0
2018-12-13 11:00:00,41.39,41.44,41.32,41.35,98717.0,28.2485,28.2827,28.2008,28.2212,98717.0
2018-12-13 11:30:00,41.34,41.48,41.3,41.34,88433.0,28.2144,28.31,28.1871,28.2144,88433.0
2018-12-13 12:00:00,41.33,41.35,41.23,41.25,61950.0,28.2076,28.2212,28.1393,28.153,61950.0
2018-12-13 12:30:00,41.26,41.37,41.25,41.37,49711.0,28.1598,28.2349,28.153,28.2349,49711.0
2018-12-13 13:00:00,41.37,41.38,41.27,41.31,110240.0,28.2349,28.2417,28.1666,28.1939,110240.0
2018-12-13 13:30:00,41.31,41.4,41.27,41.3,88934.0,28.1939,28.2554,28.1666,28.1871,88934.0
2018-12-13 14:00:00,41.3,41.32,41.22,41.24,171300.0,28.1871,28.2008,28.1325,28.1462,171300.0
2018-12-13 14:30:00,41.24,41.33,41.17,41.32,153348.0,28.1462,28.2076,28.0984,28.2008,153348.0
2018-12-13 15:00:00,41.33,41.37,41.28,41.33,185291.0,28.2076,28.2349,28.1735,28.2076,185291.0
2018-12-13 15:30:00,41.32,41.39,41.29,41.32,216425.0,28.2008,28.2485,28.1803,28.2008,216425.0
2018-12-14 09:30:00,40.7,41.0,40.69,40.98,190343.0,27.7776,27.9824,27.7708,27.9687,190343.0
2018-12-14 10:00:00,40.98,41.01,40.9,40.91,146632.0,27.9687,27.9892,27.9141,27.9209,146632.0
2018-12-14 10:30:00,40.91,41.06,40.84,41.0,91592.0,27.9209,28.0233,27.8732,27.9824,91592.0
2018-12-14 11:00:00,40.99,41.09,40.94,40.94,106710.0,27.9755,28.0438,27.9414,27.9414,106710.0
2018-12-14 11:30:00,40.94,41.0,40.86,40.87,60628.0,27.9414,27.9824,27.8868,27.8936,60628.0
2018-12-14 12:00:00,40.9,40.99,40.86,40.98,48699.0,27.9141,27.9755,27.8868,27.9687,48699.0
2018-12-14 12:30:00,40.98,41.05,40.98,41.02,37893.0,27.9687,28.0165,27.9687,27.996,37893.0
2018-12-14 13:00:00,41.0,41.09,40.95,41.01,40266.0,27.9824,28.0438,27.9482,27.9892,40266.0
2018-12-14 13:30:00,41.0,41.01,40.93,40.95,49094.0,27.9824,27.9892,27.9346,27.9482,49094.0
2018-12-14 14:00:00,40.96,40.98,40.89,40.9,59935.0,27.9551,27.9687,27.9073,27.9141,59935.0
2018-12-14 14:30:00,40.89,40.91,40.78,40.88,67718.0,27.9073,27.9209,27.8322,27.9005,67718.0
2018-12-14 15:00:00,40.87,40.95,40.84,40.89,62846.0,27.8936,27.9482,27.8732,27.9073,62846.0
2018-12-14 15:30:00,40.89,40.94,40.81,40.9,165011.0,27.9073,27.9414,27.8527,27.9141,165011.0
2018-12-17 09:30:00,40.98,41.07,40.87,40.95,188777.0,27.9687,28.0301,27.8936,27.9482,188777.0
2018-12-17 10:00:00,40.95,41.02,40.89,40.96,139349.0,27.9482,27.996,27.9073,27.9551,139349.0
2018-12-17 10:30:00,40.95,41.0,40.86,40.93,110048.0,27.9482,27.9824,27.8868,27.9346,110048.0
2018-12-17 11:00:00,40.94,41.02,40.9,40.94,152725.0,27.9414,27.996,27.9141,27.9414,152725.0
2018-12-17 11:30:00,40.94,40.98,40.86,40.97,108516.0,27.9414,27.9687,27.8868,27.9619,108516.0
2018-12-17 12:00:00,40.98,40.98,40.87,40.94,49835.0,27.9687,27.9687,27.8936,27.9414,49835.0
2018-12-17 12:30:00,40.94,40.94,40.81,40.84,97318.0,27.9414,27.9414,27.8527,27.8732,97318.0
2018-12-17 13:00:00,40.84,40.87,40.78,40.83,72616.0,27.8732,27.8936,27.8322,27.8663,72616.0
2018-12-17 13:30:00,40.82,40.88,40.74,40.8,80808.0,27.8595,27.9005,27.8049,27.8459,80808.0
2018-12-17 14:00:00,40.79,40.84,40.72,40.75,83230.0,27.839,27.8732,27.7913,27.8117,83230.0
2018-12-17 14:30:00,40.75,40.78,40.66,40.67,129313.0,27.8117,27.8322,27.7503,27.7571,129313.0
2018-12-17 15:00:00,40.68,40.75,40.6,40.61,153476.0,27.764,27.8117,27.7094,27.7162,153476.0
2018-12-17 15:30:00,40.61,40.71,40.54,40.7,396258.0,27.7162,27.7844,27.6684,27.7776,396258.0
2018-12-18 09:30:00,41.17,41.28,41.04,41.25,176694.0,28.0984,28.1735,28.0097,28.153,176694.0
2018-12-18 10:00:00,41.26,41.27,41.14,41.18,141300.0,28.1598,28.1666,28.0779,28.1052,141300.0
2018-12-18 10:30:00,41.17,41.24,41.01,41.03,132690.0,28.0984,28.1462,27.9892,28.0028,132690.0
2018-12-18 11:00:00,41.04,41.07,40.95,41.01,165240.0,28.0097,28.0301,27.9482,27.9892,165240.0
2018-12-18 11:30:00,41.0,41.03,40.9,40.92,119992.0,27.9824,28.0028,27.9141,27.9278,119992.0
2018-12-18 12:00:00,40.93,41.05,40.93,40.98,75059.0,27.9346,28.0165,27.9346,27.9687,75059.0
2018-12-18 12:30:00,40.98,41.01,40.93,40.95,91401.0,27.9687,27.9892,27.9346,27.9482,91401.0
2018-12-18 13:00:00,40.95,40.95,40.82,40.85,100457.0,27.9482,27.9482,27.8595,27.88,100457.0
2018-12-18 13:30:00,40.86,40.89,40.83,40.83,41066.0,27.8868,27.9073,27.8663,27.8663,41066.0
2018-12-18 14:00:00,40.83,40.91,40.81,40.87,81515.0,27.8663,27.9209,27.8527,27.8936,81515.0
2018-12-18 14:30:00,40.88,40.88,40.69,40.7,147389.0,27.9005,27.9005,27.7708,27.7776,147389.0
2018-12-18 15:00:00,40.7,40.77,40.67,40.69,234445.0,27.7776,27.8254,27.7571,27.7708,234445.0
2018-12-18 15:30:00,40.7,40.91,40.7,40.79,225491.0,27.7776,27.9209,27.7776,27.839,225491.0
2018-12-19 09:30:00,41.12,41.26,41.09,41.16,258328.0,28.0643,28.1598,28.0438,28.0916,258328.0
2018-12-19 10:00:00,41.16,41.19,41.09,41.16,163473.0,28.0916,28.112,28.0438,28.0916,163473.0
2018-12-19 10:30:00,41.16,41.2,41.05,41.1,193724.0,28.0916,28.1189,28.0165,28.0506,193724.0
2018-12-19 11:00:00,41.11,41.32,41.07,41.32,274174.0,28.0574,28.2008,28.0301,28.2008,274174.0
2018-12-19 11:30:00,41.31,41.31,41.18,41.29,99161.0,28.1939,28.1939,28.1052,28.1803,99161.0
2018-12-19 12:00:00,41.3,41.33,41.24,41.3,69604.0,28.1871,28.2076,28.1462,28.1871,69604.0
2018-12-19 12:30:00,41.29,41.37,41.25,41.28,75776.0,28.1803,28.2349,28.153,28.1735,75776.0
2018-12-19 13:00:00,41.28,41.31,41.24,41.26,74925.0,28.1735,28.1939,28.1462,28.1598,74925.0
2018-12-19 13:30:00,41.26,41.39,41.22,41.37,123758.0,28.1598,28.2485,28.1325,28.2349,123758.0
2018-12-19 14:00:00,41.35,41.35,40.86,41.08,164912.0,28.2212,28.2212,27.8868,28.037,164912.0
2018-12-19 14:30:00,41.08,41.21,40.61,40.67,336423.0,28.037,28.1257,27.7162,27.7571,336423.0
2018-12-19 15:00:00,40.67,40.67,40.3,40.43,660157.0,27.7571,27.7571,27.5046,27.5933,660157.0
2018-12-19 15:30:00,40.43,40.48,40.3,40.36,691450.0,27.5933,27.6275,27.5046,27.5456,691450.0
2018-12-20 09:30:00,41.15,41.25,41.01,41.23,634357.0,28.0847,28.153,27.9892,28.1393,634357.0
2018-12-20 10:00:00,41.23,41.26,41.14,41.2,238373.0,28.1393,28.1598,28.0779,28.1189,238373.0
2018-12-20 10:30:00,41.19,41.29,41.11,41.22,294657.0,28.112,28.1803,28.0574,28.1325,294657.0
2018-12-20 11:00:00,41.21,41.24,41.04,41.09,272166.0,28.1257,28.1462,28.0097,28.0438,272166.0
2018-12-20 11:30:00,41.08,41.11,40.77,40.85,251091.0,28.037,28.0574,27.8254,27.88,251091.0
2018-12-20 12:00:00,40.86,41.11,40.83,41.11,187808.0,27.8868,28.0574,27.8663,28.0574,187808.0
2018-12-20 12:30:00,41.11,41.11,40.85,40.95,204592.0,28.0574,28.0574,27.88,27.9482,204592.0
2018-12-20 13:00:00,40.96,41.01,40.88,40.98,211459.0,27.9551,27.9892,27.9005,27.9687,211459.0
2018-12-20 13:30:00,40.98,41.07,40.92,40.99,201273.0,27.9687,28.0301,27.9278,27.9755,201273.0
2018-12-20 14:00:00,40.99,41.02,40.74,40.98,387393.0,27.9755,27.996,27.8049,27.9687,387393.0
2018-12-20 14:30:00,40.98,41.22,40.94,41.06,307685.0,27.9687,28.1325,27.9414,28.0233,307685.0
2018-12-20 15:00:00,41.05,41.14,40.9,41.01,278787.0,28.0165,28.0779,27.9141,27.9892,278787.0
2018-12-20 15:30:00,41.01,41.11,40.86,40.98,440363.0,27.9892,28.0574,27.8868,27.9687,440363.0
2018-12-21 09:30:00,40.97,41.16,40.95,41.09,600487.0,27.9619,28.0916,27.9482,28.0438,600487.0
2018-12-21 10:00:00,41.09,41.26,40.96,41.16,295566.0,28.0438,28.1598,27.9551,28.0916,295566.0
2018-12-21 10:30:00,41.17,41.19,41.01,41.04,250350.0,28.0984,28.112,27.9892,28.0097,250350.0
2018-12-21 11:00:00,41.05,41.32,40.91,41.32,377207.0,28.0165,28.2008,27.9209,28.2008,377207.0
2018-12-21 11:30:00,41.31,41.45,41.1,41.12,261940.0,28.1939,28.2895,28.0506,28.0643,261940.0
2018-12-21 12:00:00,41.13,41.17,40.94,40.94,137315.0,28.0711,28.0984,27.9414,27.9414,137315.0
2018-12-21 12:30:00,40.94,41.04,40.85,40.9,227350.0,27.9414,28.0097,27.88,27.9141,227350.0
2018-12-21 13:00:00,40.9,40.95,40.8,40.93,165493.0,27.9141,27.9482,27.8459,27.9346,165493.0
2018-12-21 13:30:00,40.93,41.07,40.86,40.9,142727.0,27.9346,28.0301,27.8868,27.9141,142727.0
2018-12-21 14:00:00,40.9,40.94,40.78,40.84,205488.0,27.9141,27.9414,27.8322,27.8732,205488.0
2018-12-21 14:30:00,40.83,40.86,40.7,40.75,195811.0,27.8663,27.8868,27.7776,27.8117,195811.0
2018-12-21 15:00:00,40.76,40.8,40.57,40.57,231239.0,27.8186,27.8459,27.6889,27.6889,231239.0
2018-12-21 15:30:00,40.57,40.62,40.41,40.55,776427.0,27.6889,27.723,27.5797,27.6752,776427.0
2018-12-24 09:30:00,40.54,40.68,40.35,40.47,397141.0,27.6684,27.764,27.5388,27.6206,397141.0
2018-12-24 10:00:00,40.47,40.52,40.28,40.44,209915.0,27.6206,27.6548,27.491,27.6002,209915.0
2018-12-24 10:30:00,40.45,40.7,40.45,40.7,196680.0,27.607,27.7776,27.607,27.7776,196680.0
2018-12-24 11:00:00,40.7,40.88,40.63,40.67,184750.0,27.7776,27.9005,27.7298,27.7571,184750.0
2018-12-24 11:30:00,40.65,40.76,40.58,40.61,146385.0,27.7435,27.8186,27.6957,27.7162,146385.0
2018-12-24 12:00:00,40.62,40.72,40.55,40.6,179123.0,27.723,27.7913,27.6752,27.7094,179123.0
2018-12-24 12:30:00,40.61,40.67,40.37,40.39,302708.0,27.7162,27.7571,27.5524,27.566,302708.0
2018-12-26 09:30:00,40.64,40.71,40.2,40.2,194549.0,27.7367,27.7844,27.4364,27.4364,194549.0
2018-12-26 10:00:00,40.19,40.23,40.03,40.16,158365.0,27.4296,27.4569,27.3204,27.4091,158365.0
2018-12-26 10:30:00,40.17,40.18,40.01,40.01,198105.0,27.4159,27.4227,27.3067,27.3067,198105.0
2018-12-26 11:00:00,40.02,40.33,40.01,40.31,172812.0,27.3135,27.5251,27.3067,27.5115,172812.0
2018-12-26 11:30:00,40.32,40.54,40.25,40.54,128953.0,27.5183,27.6684,27.4705,27.6684,128953.0
2018-12-26 12:00:00,40.54,40.78,40.53,40.68,196444.0,27.6684,27.8322,27.6616,27.764,196444.0
2018-12-26 12:30:00,40.69,40.75,40.6,40.69,119274.0,27.7708,27.8117,27.7094,27.7708,119274.0
2018-12-26 13:00:00,40.7,40.71,40.44,40.46,95255.0,27.7776,27.7844,27.6002,27.6138,95255.0
2018-12-26 13:30:00,40.46,40.77,40.45,40.74,94277.0,27.6138,27.8254,27.607,27.8049,94277.0
2018-12-26 14:00:00,40.74,40.75,40.56,40.59,115146.0,27.8049,27.8117,27.6821,27.7025,115146.0
2018-12-26 14:30:00,40.59,40.73,40.59,40.73,99396.0,27.7025,27.7981,27.7025,27.7981,99396.0
2018-12-26 15:00:00,40.73,40.91,40.7,40.91,126288.0,27.7981,27.9209,27.7776,27.9209,126288.0
2018-12-26 15:30:00,40.91,41.23,40.89,41.23,528385.0,27.9209,28.1393,27.9073,28.1393,528385.0
2018-12-27 09:30:00,40.3,40.46,40.26,40.32,321739.0,27.5046,27.6138,27.4773,27.5183,321739.0
2018-12-27 10:00:00,40.32,40.37,40.18,40.21,196852.0,27.5183,27.5524,27.4227,27.4432,196852.0
2018-12-27 10:30:00,40.2,40.29,40.11,40.11,230397.0,27.4364,27.4978,27.375,27.375,230397.0
2018-12-27 11:00:00,40.11,40.44,40.06,40.39,209335.0,27.375,27.6002,27.3408,27.566,209335.0
2018-12-27 11:30:00,40.4,40.52,40.15,40.23,179248.0,27.5729,27.6548,27.4023,27.4569,179248.0
2018-12-27 12:00:00,40.22,40.24,40.05,40.12,117878.0,27.45,27.4637,27.334,27.3818,117878.0
2018-12-27 12:30:00,40.11,40.15,40.02,40.12,147789.0,27.375,27.4023,27.3135,27.3818,147789.0
2018-12-27 13:00:00,40.13,40.18,40.07,40.12,128174.0,27.3886,27.4227,27.3477,27.3818,128174.0
2018-12-27 13:30:00,40.11,40.13,39.95,39.97,131273.0,27.375,27.3886,27.2658,27.2794,131273.0
2018-12-27 14:00:00,39.96,40.02,39.85,39.97,190233.0,27.2726,27.3135,27.1975,27.2794,190233.0
2018-12-27 14:30:00,39.97,40.18,39.92,40.15,210930.0,27.2794,27.4227,27.2453,27.4023,210930.0
2018-12-27 15:00:00,40.16,40.38,40.08,40.36,353694.0,27.4091,27.5592,27.3545,27.5456,353694.0
2018-12-27 15:30:00,40.37,40.7,40.34,40.69,522168.0,27.5524,27.7776,27.5319,27.7708,522168.0
2018-12-28 09:30:00,41.01,41.12,40.87,41.11,268455.0,27.9892,28.0643,27.8936,28.0574,268455.0
2018-12-28 10:00:00,41.11,41.12,40.98,41.04,192242.0,28.0574,28.0643,27.9687,28.0097,192242.0
2018-12-28 10:30:00,41.04,41.13,41.0,41.09,152657.0,28.0097,28.0711,27.9824,28.0438,152657.0
2018-12-28 11:00:00,41.09,41.21,41.02,41.21,120367.0,28.0438,28.1257,27.996,28.1257,120367.0
2018-12-28 11:30:00,41.2,41.28,41.14,41.27,104827.0,28.1189,28.1735,28.0779,28.1666,104827.0
2018-12-28 12:00:00,41.27,41.32,41.26,41.31,106889.0,28.1666,28.2008,28.1598,28.1939,106889.0
2018-12-28 12:30:00,41.32,41.35,41.13,41.14,128708.0,28.2008,28.2212,28.0711,28.0779,128708.0
2018-12-28 13:00:00,41.15,41.21,41.04,41.07,69676.0,28.0847,28.1257,28.0097,28.0301,69676.0
2018-12-28 13:30:00,41.07,41.17,41.04,41.13,88918.0,28.0301,28.0984,28.0097,28.0711,88918.0
2018-12-28 14:00:00,41.14,41.22,41.13,41.13,125001.0,28.0779,28.1325,28.0711,28.0711,125001.0
2018-12-28 14:30:00,41.13,41.28,41.12,41.21,180292.0,28.0711,28.1735,28.0643,28.1257,180292.0
2018-12-28 15:00:00,41.23,41.28,40.94,41.0,170472.0,28.1393,28.1735,27.9414,27.9824,170472.0
2018-12-28 15:30:00,41.0,41.09,40.94,41.06,252714.0,27.9824,28.0438,27.9414,28.0233,252714.0
2018-12-31 09:30:00,41.17,41.41,41.14,41.16,156599.0,28.0984,28.2622,28.0779,28.0916,156599.0
2018-12-31 10:00:00,41.16,41.26,41.04,41.06,95900.0,28.0916,28.1598,28.0097,28.0233,95900.0
2018-12-31 10:30:00,41.06,41.09,40.98,41.01,71756.0,28.0233,28.0438,27.9687,27.9892,71756.0
2018-12-31 11:00:00,41.01,41.02,40.85,40.96,193998.0,27.9892,27.996,27.88,27.9551,193998.0
2018-12-31 11:30:00,40.95,41.01,40.84,41.0,100247.0,27.9482,27.9892,27.8732,27.9824,100247.0
2018-12-31 12:00:00,41.01,41.02,40.94,41.02,80306.0,27.9892,27.996,27.9414,27.996,80306.0
2018-12-31 12:30:00,41.02,41.13,41.02,41.11,96213.0,27.996,28.0711,27.996,28.0574,96213.0
2018-12-31 13:00:00,41.13,41.17,41.07,41.16,58919.0,28.0711,28.0984,28.0301,28.0916,58919.0
2018-12-31 13:30:00,41.15,41.16,41.11,41.15,112354.0,28.0847,28.0916,28.0574,28.0847,112354.0
2018-12-31 14:00:00,41.15,41.15,41.02,41.03,121004.0,28.0847,28.0847,27.996,28.0028,121004.0
2018-12-31 14:30:00,41.02,41.14,40.98,41.06,112687.0,27.996,28.0779,27.9687,28.0233,112687.0
2018-12-31 15:00:00,41.07,41.15,41.02,41.09,85821.0,28.0301,28.0847,27.996,28.0438,85821.0
2018-12-31 15:30:00,41.1,41.19,40.99,41.12,249804.0,28.0506,28.112,27.9755,28.0643,249804.0
2019-01-02 09:30:00,40.37,40.56,40.25,40.54,348889.0,27.5524,27.6821,27.4705,27.6684,348889.0
2019-01-02 10:00:00,40.53,40.59,40.49,40.53,362840.0,27.6616,27.7025,27.6343,27.6616,362840.0
2019-01-02 10:30:00,40.54,40.85,40.51,40.75,207439.0,27.6684,27.88,27.6479,27.8117,207439.0
2019-01-02 11:00:00,40.75,40.81,40.59,40.6,327396.0,27.8117,27.8527,27.7025,27.7094,327396.0
2019-01-02 11:30:00,40.61,40.83,40.58,40.73,166927.0,27.7162,27.8663,27.6957,27.7981,166927.0
2019-01-02 12:00:00,40.73,40.75,40.64,40.71,110227.0,27.7981,27.8117,27.7367,27.7844,110227.0
2019-01-02 12:30:00,40.7,40.83,40.69,40.75,105832.0,27.7776,27.8663,27.7708,27.8117,105832.0
2019-01-02 13:00:00,40.75,40.84,40.74,40.82,51733.0,27.8117,27.8732,27.8049,27.8595,51733.0
2019-01-02 13:30:00,40.82,40.87,40.76,40.87,48459.0,27.8595,27.8936,27.8186,27.8936,48459.0
2019-01-02 14:00:00,40.86,40.87,40.75,40.83,88584.0,27.8868,27.8936,27.8117,27.8663,88584.0
2019-01-02 14:30:00,40.83,40.91,40.8,40.81,98849.0,27.8663,27.9209,27.8459,27.8527,98849.0
2019-01-02 15:00:00,40.8,40.83,40.71,40.78,119336.0,27.8459,27.8663,27.7844,27.8322,119336.0
2019-01-02 15:30:00,40.78,40.89,40.74,40.88,295450.0,27.8322,27.9073,27.8049,27.9005,295450.0
2019-01-03 09:30:00,40.53,40.68,40.52,40.56,313679.0,27.6616,27.764,27.6548,27.6821,313679.0
2019-01-03 10:00:00,40.56,40.56,40.34,40.42,137128.0,27.6821,27.6821,27.5319,27.5865,137128.0
2019-01-03 10:30:00,40.4,40.41,40.29,40.41,101846.0,27.5729,27.5797,27.4978,27.5797,101846.0
2019-01-03 11:00:00,40.41,40.59,40.41,40.5,97899.0,27.5797,27.7025,27.5797,27.6411,97899.0
2019-01-03 11:30:00,40.51,40.64,40.5,40.58,89026.0,27.6479,27.7367,27.6411,27.6957,89026.0
2019-01-03 12:00:00,40.59,40.63,40.52,40.63,51563.0,27.7025,27.7298,27.6548,27.7298,51563.0
2019-01-03 12:30:00,40.62,40.77,40.6,40.76,54693.0,27.723,27.8254,27.7094,27.8186,54693.0
2019-01-03 13:00:00,40.75,40.76,40.52,40.57,71802.0,27.8117,27.8186,27.6548,27.6889,71802.0
2019-01-03 13:30:00,40.58,40.67,40.56,40.56,52068.0,27.6957,27.7571,27.6821,27.6821,52068.0
2019-01-03 14:00:00,40.56,40.63,40.53,40.63,59486.0,27.6821,27.7298,27.6616,27.7298,59486.0
2019-01-03 14:30:00,40.63,40.65,40.5,40.51,68355.0,27.7298,27.7435,27.6411,27.6479,68355.0
2019-01-03 15:00:00,40.51,40.54,40.44,40.49,88715.0,27.6479,27.6684,27.6002,27.6343,88715.0
2019-01-03 15:30:00,40.5,40.55,40.42,40.43,144960.0,27.6411,27.6752,27.5865,27.5933,144960.0
2019-01-04 09:30:00,41.34,41.48,41.27,41.48,244455.0,28.2144,28.31,28.1666,28.31,244455.0
2019-01-04 10:00:00,41.49,41.65,41.26,41.65,201253.0,28.3168,28.426,28.1598,28.426,201253.0
2019-01-04 10:30:00,41.65,41.68,41.5,41.67,156973.0,28.426,28.4465,28.3236,28.4396,156973.0
2019-01-04 11:00:00,41.68,41.77,41.6,41.69,200414.0,28.4465,28.5079,28.3919,28.4533,200414.0
2019-01-04 11:30:00,41.67,41.82,41.6,41.77,133646.0,28.4396,28.542,28.3919,28.5079,133646.0
2019-01-04 12:00:00,41.78,41.83,41.69,41.76,141432.0,28.5147,28.5488,28.4533,28.5011,141432.0
2019-01-04 12:30:00,41.76,41.83,41.73,41.79,92773.0,28.5011,28.5488,28.4806,28.5215,92773.0
2019-01-04 13:00:00,41.81,41.85,41.74,41.78,109499.0,28.5352,28.5625,28.4874,28.5147,109499.0
2019-01-04 13:30:00,41.79,41.81,41.72,41.79,86352.0,28.5215,28.5352,28.4738,28.5215,86352.0
2019-01-04 14:00:00,41.79,41.81,41.69,41.79,67805.0,28.5215,28.5352,28.4533,28.5215,67805.0
2019-01-04 14:30:00,41.79,41.84,41.7,41.7,78353.0,28.5215,28.5557,28.4601,28.4601,78353.0
2019-01-04 15:00:00,41.71,41.77,41.44,41.49,739038.0,28.4669,28.5079,28.2827,28.3168,739038.0
2019-01-04 15:30:00,41.49,41.62,41.48,41.61,573308.0,28.3168,28.4055,28.31,28.3987,573308.0
2019-01-07 09:30:00,41.02,41.13,40.87,40.94,341058.0,27.996,28.0711,27.8936,27.9414,341058.0
2019-01-07 10:00:00,40.95,41.01,40.86,40.86,189606.0,27.9482,27.9892,27.8868,27.8868,189606.0
2019-01-07 10:30:00,40.86,41.0,40.86,40.97,100268.0,27.8868,27.9824,27.8868,27.9619,100268.0
2019-01-07 11:00:00,40.97,41.05,40.9,40.95,147428.0,27.9619,28.0165,27.9141,27.9482,147428.0
2019-01-07 11:30:00,40.95,41.09,40.91,41.09,91900.0,27.9482,28.0438,27.9209,28.0438,91900.0
2019-01-07 12:00:00,41.09,41.15,41.06,41.11,89915.0,28.0438,28.0847,28.0233,28.0574,89915.0
2019-01-07 12:30:00,41.11,41.18,41.08,41.17,64852.0,28.0574,28.1052,28.037,28.0984,64852.0
2019-01-07 13:00:00,41.16,41.24,41.16,41.21,58909.0,28.0916,28.1462,28.0916,28.1257,58909.0
2019-01-07 13:30:00,41.21,41.24,41.1,41.12,66234.0,28.1257,28.1462,28.0506,28.0643,66234.0
2019-01-07 14:00:00,41.12,41.26,41.11,41.2,123132.0,28.0643,28.1598,28.0574,28.1189,123132.0
2019-01-07 14:30:00,41.2,41.26,41.13,41.16,133394.0,28.1189,28.1598,28.0711,28.0916,133394.0
2019-01-07 15:00:00,41.17,41.22,41.15,41.21,101497.0,28.0984,28.1325,28.0847,28.1257,101497.0
2019-01-07 15:30:00,41.21,41.21,41.06,41.06,232282.0,28.1257,28.1257,28.0233,28.0233,232282.0
2019-01-08 09:30:00,41.51,41.57,41.44,41.46,155764.0,28.3304,28.3714,28.2827,28.2963,155764.0
2019-01-08 10:00:00,41.46,41.57,41.35,41.49,99808.0,28.2963,28.3714,28.2212,28.3168,99808.0
2019-01-08 10:30:00,41.48,41.51,41.28,41.35,101970.0,28.31,28.3304,28.1735,28.2212,101970.0
2019-01-08 11:00:00,41.35,41.48,41.35,41.46,139973.0,28.2212,28.31,28.2212,28.2963,139973.0
2019-01-08 11:30:00,41.41,41.42,40.97,41.1,544979.0,28.2622,28.269,27.9619,28.0506,544979.0
2019-01-08 12:00:00,41.1,41.19,41.09,41.14,164773.0,28.0506,28.112,28.0438,28.0779,164773.0
2019-01-08 12:30:00,41.15,41.15,40.95,41.0,141214.0,28.0847,28.0847,27.9482,27.9824,141214.0
2019-01-08 13:00:00,41.0,41.1,40.96,41.1,91767.0,27.9824,28.0506,27.9551,28.0506,91767.0
2019-01-08 13:30:00,41.1,41.13,41.01,41.1,85201.0,28.0506,28.0711,27.9892,28.0506,85201.0
2019-01-08 14:00:00,41.09,41.15,41.06,41.11,69923.0,28.0438,28.0847,28.0233,28.0574,69923.0
2019-01-08 14:30:00,41.12,41.18,41.1,41.18,152431.0,28.0643,28.1052,28.0506,28.1052,152431.0
2019-01-08 15:00:00,41.18,41.19,41.11,41.15,209576.0,28.1052,28.112,28.0574,28.0847,209576.0
2019-01-08 15:30:00,41.16,41.23,41.14,41.17,366208.0,28.0916,28.1393,28.0779,28.0984,366208.0
2019-01-09 09:30:00,41.46,41.58,41.42,41.5,170581.0,28.2963,28.3782,28.269,28.3236,170581.0
2019-01-09 10:00:00,41.51,41.53,41.37,41.39,148571.0,28.3304,28.3441,28.2349,28.2485,148571.0
2019-01-09 10:30:00,41.4,41.4,41.13,41.23,92743.0,28.2554,28.2554,28.0711,28.1393,92743.0
2019-01-09 11:00:00,41.23,41.32,41.18,41.27,111129.0,28.1393,28.2008,28.1052,28.1666,111129.0
2019-01-09 11:30:00,41.27,41.42,41.17,41.38,287181.0,28.1666,28.269,28.0984,28.2417,287181.0
2019-01-09 12:00:00,41.37,41.44,41.37,41.38,96055.0,28.2349,28.2827,28.2349,28.2417,96055.0
2019-01-09 12:30:00,41.38,41.47,41.37,41.46,60167.0,28.2417,28.3031,28.2349,28.2963,60167.0
2019-01-09 13:00:00,41.46,41.51,41.44,41.5,128996.0,28.2963,28.3304,28.2827,28.3236,128996.0
2019-01-09 13:30:00,41.5,41.53,41.46,41.47,38390.0,28.3236,28.3441,28.2963,28.3031,38390.0
2019-01-09 14:00:00,41.48,41.55,41.42,41.44,71303.0,28.31,28.3577,28.269,28.2827,71303.0
2019-01-09 14:30:00,41.45,41.51,41.43,41.45,65788.0,28.2895,28.3304,28.2758,28.2895,65788.0
2019-01-09 15:00:00,41.46,41.49,41.44,41.47,81810.0,28.2963,28.3168,28.2827,28.3031,81810.0
2019-01-09 15:30:00,41.47,41.48,41.4,41.45,246141.0,28.3031,28.31,28.2554,28.2895,246141.0
2019-01-10 09:30:00,41.13,41.25,41.1,41.2,144434.0,28.0711,28.153,28.0506,28.1189,144434.0
2019-01-10 10:00:00,41.21,41.35,41.2,41.34,98439.0,28.1257,28.2212,28.1189,28.2144,98439.0
2019-01-10 10:30:00,41.34,41.57,41.34,41.57,171690.0,28.2144,28.3714,28.2144,28.3714,171690.0
2019-01-10 11:00:00,41.57,41.66,41.52,41.53,287908.0,28.3714,28.4328,28.3373,28.3441,287908.0
2019-01-10 11:30:00,41.53,41.65,41.5,41.58,95850.0,28.3441,28.426,28.3236,28.3782,95850.0
2019-01-10 12:00:00,41.58,41.6,41.5,41.56,49148.0,28.3782,28.3919,28.3236,28.3646,49148.0
2019-01-10 12:30:00,41.57,41.61,41.51,41.57,88784.0,28.3714,28.3987,28.3304,28.3714,88784.0
2019-01-10 13:00:00,41.57,41.57,41.37,41.41,38988.0,28.3714,28.3714,28.2349,28.2622,38988.0
2019-01-10 13:30:00,41.42,41.5,41.39,41.49,43578.0,28.269,28.3236,28.2485,28.3168,43578.0
2019-01-10 14:00:00,41.49,41.6,41.49,41.57,49773.0,28.3168,28.3919,28.3168,28.3714,49773.0
2019-01-10 14:30:00,41.57,41.62,41.53,41.55,57095.0,28.3714,28.4055,28.3441,28.3577,57095.0
2019-01-10 15:00:00,41.55,41.6,41.51,41.52,165115.0,28.3577,28.3919,28.3304,28.3373,165115.0
2019-01-10 15:30:00,41.51,41.59,41.5,41.53,237245.0,28.3304,28.385,28.3236,28.3441,237245.0
2019-01-11 09:30:00,41.29,41.37,41.21,41.31,139349.0,28.1803,28.2349,28.1257,28.1939,139349.0
2019-01-11 10:00:00,41.31,41.43,41.27,41.27,132686.0,28.1939,28.2758,28.1666,28.1666,132686.0
2019-01-11 10:30:00,41.27,41.46,41.26,41.46,97186.0,28.1666,28.2963,28.1598,28.2963,97186.0
2019-01-11 11:00:00,41.46,41.48,41.37,41.43,134442.0,28.2963,28.31,28.2349,28.2758,134442.0
2019-01-11 11:30:00,41.44,41.54,41.4,41.52,115684.0,28.2827,28.3509,28.2554,28.3373,115684.0
2019-01-11 12:00:00,41.52,41.58,41.45,41.55,345824.0,28.3373,28.3782,28.2895,28.3577,345824.0
2019-01-11 12:30:00,41.55,41.66,41.54,41.57,142607.0,28.3577,28.4328,28.3509,28.3714,142607.0
2019-01-11 13:00:00,41.58,41.58,41.47,41.5,80092.0,28.3782,28.3782,28.3031,28.3236,80092.0
2019-01-11 13:30:00,41.5,41.51,41.43,41.47,116440.0,28.3236,28.3304,28.2758,28.3031,116440.0
2019-01-11 14:00:00,41.47,41.5,41.45,41.46,80693.0,28.3031,28.3236,28.2895,28.2963,80693.0
2019-01-11 14:30:00,41.46,41.47,41.4,41.4,92055.0,28.2963,28.3031,28.2554,28.2554,92055.0
2019-01-11 15:00:00,41.41,41.42,41.36,41.41,158980.0,28.2622,28.269,28.2281,28.2622,158980.0
2019-01-11 15:30:00,41.41,41.45,41.4,41.42,229753.0,28.2622,28.2895,28.2554,28.269,229753.0
2019-01-14 09:30:00,40.91,41.09,40.89,41.04,299190.0,27.9209,28.0438,27.9073,28.0097,299190.0
2019-01-14 10:00:00,41.05,41.25,41.04,41.14,272762.0,28.0165,28.153,28.0097,28.0779,272762.0
2019-01-14 10:30:00,41.15,41.31,41.07,41.21,259559.0,28.0847,28.1939,28.0301,28.1257,259559.0
2019-01-14 11:00:00,41.2,41.27,41.08,41.09,147950.0,28.1189,28.1666,28.037,28.0438,147950.0
2019-01-14 11:30:00,41.09,41.22,41.09,41.21,77459.0,28.0438,28.1325,28.0438,28.1257,77459.0
2019-01-14 12:00:00,41.21,41.32,41.2,41.29,164020.0,28.1257,28.2008,28.1189,28.1803,164020.0
2019-01-14 12:30:00,41.29,41.3,41.19,41.2,233596.0,28.1803,28.1871,28.112,28.1189,233596.0
2019-01-14 13:00:00,41.19,41.21,41.13,41.14,141694.0,28.112,28.1257,28.0711,28.0779,141694.0
2019-01-14 13:30:00,41.15,41.18,41.07,41.08,125537.0,28.0847,28.1052,28.0301,28.037,125537.0
2019-01-14 14:00:00,41.07,41.1,41.02,41.06,137189.0,28.0301,28.0506,27.996,28.0233,137189.0
2019-01-14 14:30:00,41.06,41.09,41.05,41.09,124126.0,28.0233,28.0438,28.0165,28.0438,124126.0
2019-01-14 15:00:00,41.08,41.09,41.01,41.02,179037.0,28.037,28.0438,27.9892,27.996,179037.0
2019-01-14 15:30:00,41.01,41.03,40.94,40.97,389859.0,27.9892,28.0028,27.9414,27.9619,389859.0
2019-01-15 09:30:00,40.95,41.06,40.93,40.97,160582.0,27.9482,28.0233,27.9346,27.9619,160582.0
2019-01-15 10:00:00,40.98,41.09,40.82,40.93,137667.0,27.9687,28.0438,27.8595,27.9346,137667.0
2019-01-15 10:30:00,40.95,41.15,40.91,41.15,106054.0,27.9482,28.0847,27.9209,28.0847,106054.0
2019-01-15 11:00:00,41.15,41.15,40.9,40.93,83676.0,28.0847,28.0847,27.9141,27.9346,83676.0
2019-01-15 11:30:00,40.93,41.16,40.91,41.14,80041.0,27.9346,28.0916,27.9209,28.0779,80041.0
2019-01-15 12:00:00,41.14,41.22,41.12,41.16,56435.0,28.0779,28.1325,28.0643,28.0916,56435.0
2019-01-15 12:30:00,41.16,41.16,41.05,41.07,41393.0,28.0916,28.0916,28.0165,28.0301,41393.0
2019-01-15 13:00:00,41.06,41.09,41.04,41.08,48598.0,28.0233,28.0438,28.0097,28.037,48598.0
2019-01-15 13:30:00,41.09,41.1,40.98,41.04,121058.0,28.0438,28.0506,27.9687,28.0097,121058.0
2019-01-15 14:00:00,41.04,41.09,40.93,40.93,71256.0,28.0097,28.0438,27.9346,27.9346,71256.0
2019-01-15 14:30:00,40.92,41.18,40.81,41.17,319347.0,27.9278,28.1052,27.8527,28.0984,319347.0
2019-01-15 15:00:00,41.17,41.26,41.11,41.15,328812.0,28.0984,28.1598,28.0574,28.0847,328812.0
2019-01-15 15:30:00,41.16,41.23,41.13,41.22,195920.0,28.0916,28.1393,28.0711,28.1325,195920.0
2019-01-16 09:30:00,41.43,41.62,41.4,41.57,221593.0,28.2758,28.4055,28.2554,28.3714,221593.0
2019-01-16 10:00:00,41.57,41.67,41.57,41.66,113710.0,28.3714,28.4396,28.3714,28.4328,113710.0
2019-01-16 10:30:00,41.66,41.73,41.6,41.73,111651.0,28.4328,28.4806,28.3919,28.4806,111651.0
2019-01-16 11:00:00,41.73,41.73,41.61,41.64,122367.0,28.4806,28.4806,28.3987,28.4192,122367.0
2019-01-16 11:30:00,41.64,41.73,41.53,41.65,162165.0,28.4192,28.4806,28.3441,28.426,162165.0
2019-01-16 12:00:00,41.66,41.79,41.63,41.74,82737.0,28.4328,28.5215,28.4123,28.4874,82737.0
2019-01-16 12:30:00,41.75,41.75,41.67,41.72,30606.0,28.4942,28.4942,28.4396,28.4738,30606.0
2019-01-16 13:00:00,41.72,41.75,41.66,41.71,46383.0,28.4738,28.4942,28.4328,28.4669,46383.0
2019-01-16 13:30:00,41.71,41.77,41.67,41.7,41595.0,28.4669,28.5079,28.4396,28.4601,41595.0
2019-01-16 14:00:00,41.7,41.72,41.63,41.67,65836.0,28.4601,28.4738,28.4123,28.4396,65836.0
2019-01-16 14:30:00,41.67,41.7,41.57,41.6,99638.0,28.4396,28.4601,28.3714,28.3919,99638.0
2019-01-16 15:00:00,41.61,41.68,41.6,41.68,63853.0,28.3987,28.4465,28.3919,28.4465,63853.0
2019-01-16 15:30:00,41.68,41.68,41.53,41.54,149814.0,28.4465,28.4465,28.3441,28.3509,149814.0
2019-01-17 09:30:00,41.15,41.28,41.14,41.26,190078.0,28.0847,28.1735,28.0779,28.1598,190078.0
2019-01-17 10:00:00,41.27,41.27,41.17,41.25,98022.0,28.1666,28.1666,28.0984,28.153,98022.0
2019-01-17 10:30:00,41.24,41.25,41.15,41.22,83579.0,28.1462,28.153,28.0847,28.1325,83579.0
2019-01-17 11:00:00,41.22,41.29,41.21,41.24,117008.0,28.1325,28.1803,28.1257,28.1462,117008.0
2019-01-17 11:30:00,41.23,41.41,41.2,41.33,96837.0,28.1393,28.2622,28.1189,28.2076,96837.0
2019-01-17 12:00:00,41.33,41.39,41.29,41.36,36473.0,28.2076,28.2485,28.1803,28.2281,36473.0
2019-01-17 12:30:00,41.36,41.38,41.31,41.32,46650.0,28.2281,28.2417,28.1939,28.2008,46650.0
2019-01-17 13:00:00,41.33,41.46,41.33,41.4,74437.0,28.2076,28.2963,28.2076,28.2554,74437.0
2019-01-17 13:30:00,41.41,41.41,41.34,41.41,60634.0,28.2622,28.2622,28.2144,28.2622,60634.0
2019-01-17 14:00:00,41.41,41.41,41.37,41.4,52760.0,28.2622,28.2622,28.2349,28.2554,52760.0
2019-01-17 14:30:00,41.4,41.54,41.36,41.41,167131.0,28.2554,28.3509,28.2281,28.2622,167131.0
2019-01-17 15:00:00,41.41,41.44,41.32,41.44,59696.0,28.2622,28.2827,28.2008,28.2827,59696.0
2019-01-17 15:30:00,41.44,41.5,41.4,41.5,357368.0,28.2827,28.3236,28.2554,28.3236,357368.0
2019-01-18 09:30:00,42.04,42.06,41.81,41.92,163579.0,28.6922,28.7058,28.5352,28.6103,163579.0
2019-01-18 10:00:00,41.91,42.0,41.81,41.82,121129.0,28.6034,28.6649,28.5352,28.542,121129.0
2019-01-18 10:30:00,41.81,42.02,41.8,42.0,125536.0,28.5352,28.6785,28.5284,28.6649,125536.0
2019-01-18 11:00:00,42.0,42.07,41.94,42.05,81100.0,28.6649,28.7126,28.6239,28.699,81100.0
2019-01-18 11:30:00,42.04,42.07,41.97,42.07,84926.0,28.6922,28.7126,28.6444,28.7126,84926.0
2019-01-18 12:00:00,42.08,42.1,42.02,42.05,74615.0,28.7195,28.7331,28.6785,28.699,74615.0
2019-01-18 12:30:00,42.04,42.08,42.01,42.08,50708.0,28.6922,28.7195,28.6717,28.7195,50708.0
2019-01-18 13:00:00,42.09,42.09,42.0,42.0,93739.0,28.7263,28.7263,28.6649,28.6649,93739.0
2019-01-18 13:30:00,42.01,42.04,42.0,42.02,97323.0,28.6717,28.6922,28.6649,28.6785,97323.0
2019-01-18 14:00:00,42.02,42.04,41.97,41.98,96842.0,28.6785,28.6922,28.6444,28.6512,96842.0
2019-01-18 14:30:00,41.98,42.02,41.95,42.0,57241.0,28.6512,28.6785,28.6307,28.6649,57241.0
2019-01-18 15:00:00,42.0,42.03,41.98,42.02,64792.0,28.6649,28.6853,28.6512,28.6785,64792.0
2019-01-18 15:30:00,42.02,42.03,41.89,41.93,296193.0,28.6785,28.6853,28.5898,28.6171,296193.0
2019-01-22 09:30:00,41.41,41.52,41.36,41.45,131568.0,28.2622,28.3373,28.2281,28.2895,131568.0
2019-01-22 10:00:00,41.44,41.47,41.32,41.45,78912.0,28.2827,28.3031,28.2008,28.2895,78912.0
2019-01-22 10:30:00,41.46,41.55,41.44,41.46,100908.0,28.2963,28.3577,28.2827,28.2963,100908.0
2019-01-22 11:00:00,41.47,41.57,41.46,41.5,57397.0,28.3031,28.3714,28.2963,28.3236,57397.0
2019-01-22 11:30:00,41.49,41.55,41.39,41.39,91940.0,28.3168,28.3577,28.2485,28.2485,91940.0
2019-01-22 12:00:00,41.39,41.46,41.39,41.43,67603.0,28.2485,28.2963,28.2485,28.2758,67603.0
2019-01-22 12:30:00,41.42,41.47,41.41,41.47,71735.0,28.269,28.3031,28.2622,28.3031,71735.0
2019-01-22 13:00:00,41.46,41.46,41.29,41.34,88764.0,28.2963,28.2963,28.1803,28.2144,88764.0
2019-01-22 13:30:00,41.33,41.4,41.31,41.38,98347.0,28.2076,28.2554,28.1939,28.2417,98347.0
2019-01-22 14:00:00,41.38,41.39,41.3,41.3,87616.0,28.2417,28.2485,28.1871,28.1871,87616.0
2019-01-22 14:30:00,41.3,41.33,41.27,41.31,141214.0,28.1871,28.2076,28.1666,28.1939,141214.0
2019-01-22 15:00:00,41.31,41.37,41.25,41.36,119872.0,28.1939,28.2349,28.153,28.2281,119872.0
2019-01-22 15:30:00,41.35,41.42,41.29,41.38,266217.0,28.2212,28.269,28.1803,28.2417,266217.0
2019-01-23 09:30:00,41.7,41.75,41.55,41.55,132982.0,28.4601,28.4942,28.3577,28.3577,132982.0
2019-01-23 10:00:00,41.54,41.66,41.54,41.59,94906.0,28.3509,28.4328,28.3509,28.385,94906.0
2019-01-23 10:30:00,41.6,41.6,41.48,41.51,49495.0,28.3919,28.3919,28.31,28.3304,49495.0
2019-01-23 11:00:00,41.51,41.67,41.48,41.65,189552.0,28.3304,28.4396,28.31,28.426,189552.0
2019-01-23 11:30:00,41.64,41.69,41.47,41.49,65147.0,28.4192,28.4533,28.3031,28.3168,65147.0
2019-01-23 12:00:00,41.51,41.54,41.44,41.52,38793.0,28.3304,28.3509,28.2827,28.3373,38793.0
2019-01-23 12:30:00,41.51,41.61,41.51,41.59,48889.0,28.3304,28.3987,28.3304,28.385,48889.0
2019-01-23 13:00:00,41.6,41.67,41.55,41.64,48868.0,28.3919,28.4396,28.3577,28.4192,48868.0
2019-01-23 13:30:00,41.64,41.66,41.6,41.62,44946.0,28.4192,28.4328,28.3919,28.4055,44946.0
2019-01-23 14:00:00,41.63,41.65,41.57,41.58,98097.0,28.4123,28.426,28.3714,28.3782,98097.0
2019-01-23 14:30:00,41.59,41.6,41.5,41.59,74649.0,28.385,28.3919,28.3236,28.385,74649.0
2019-01-23 15:00:00,41.59,41.67,41.58,41.66,69779.0,28.385,28.4396,28.3782,28.4328,69779.0
2019-01-23 15:30:00,41.65,41.66,41.59,41.64,88994.0,28.426,28.4328,28.385,28.4192,88994.0
2019-01-24 09:30:00,41.17,41.34,41.17,41.26,184196.0,28.0984,28.2144,28.0984,28.1598,184196.0
2019-01-24 10:00:00,41.25,41.38,41.22,41.37,109834.0,28.153,28.2417,28.1325,28.2349,109834.0
2019-01-24 10:30:00,41.37,41.43,41.31,41.4,81027.0,28.2349,28.2758,28.1939,28.2554,81027.0
2019-01-24 11:00:00,41.4,41.45,41.3,41.34,60436.0,28.2554,28.2895,28.1871,28.2144,60436.0
2019-01-24 11:30:00,41.34,41.42,41.26,41.32,81223.0,28.2144,28.269,28.1598,28.2008,81223.0
2019-01-24 12:00:00,41.31,41.31,41.22,41.26,67752.0,28.1939,28.1939,28.1325,28.1598,67752.0
2019-01-24 12:30:00,41.26,41.29,41.24,41.26,67275.0,28.1598,28.1803,28.1462,28.1598,67275.0
2019-01-24 13:00:00,41.27,41.3,41.21,41.27,108681.0,28.1666,28.1871,28.1257,28.1666,108681.0
2019-01-24 13:30:00,41.27,41.33,41.23,41.31,80471.0,28.1666,28.2076,28.1393,28.1939,80471.0
2019-01-24 14:00:00,41.31,41.41,41.3,41.39,64230.0,28.1939,28.2622,28.1871,28.2485,64230.0
2019-01-24 14:30:00,41.38,41.44,41.37,41.39,74209.0,28.2417,28.2827,28.2349,28.2485,74209.0
2019-01-24 15:00:00,41.38,41.47,41.37,41.47,57776.0,28.2417,28.3031,28.2349,28.3031,57776.0
2019-01-24 15:30:00,41.46,41.46,41.4,41.42,109446.0,28.2963,28.2963,28.2554,28.269,109446.0
2019-01-25 09:30:00,41.87,41.94,41.75,41.91,221395.0,28.5761,28.6239,28.4942,28.6034,221395.0
2019-01-25 10:00:00,41.9,42.0,41.85,41.98,101310.0,28.5966,28.6649,28.5625,28.6512,101310.0
2019-01-25 10:30:00,41.97,42.04,41.95,42.02,154116.0,28.6444,28.6922,28.6307,28.6785,154116.0
2019-01-25 11:00:00,42.01,42.05,41.93,41.98,132843.0,28.6717,28.699,28.6171,28.6512,132843.0
2019-01-25 11:30:00,41.98,41.99,41.89,41.93,90817.0,28.6512,28.658,28.5898,28.6171,90817.0
2019-01-25 12:00:00,41.93,42.03,41.88,42.02,83696.0,28.6171,28.6853,28.583,28.6785,83696.0
2019-01-25 12:30:00,42.04,42.04,41.93,41.98,43979.0,28.6922,28.6922,28.6171,28.6512,43979.0
2019-01-25 13:00:00,41.98,42.04,41.96,42.02,40747.0,28.6512,28.6922,28.6376,28.6785,40747.0
2019-01-25 13:30:00,42.01,42.01,41.92,41.93,80148.0,28.6717,28.6717,28.6103,28.6171,80148.0
2019-01-25 14:00:00,41.94,41.97,41.9,41.91,48127.0,28.6239,28.6444,28.5966,28.6034,48127.0
2019-01-25 14:30:00,41.91,41.93,41.88,41.9,56341.0,28.6034,28.6171,28.583,28.5966,56341.0
2019-01-25 15:00:00,41.91,41.91,41.83,41.84,86237.0,28.6034,28.6034,28.5488,28.5557,86237.0
2019-01-25 15:30:00,41.84,41.91,41.82,41.87,190091.0,28.5557,28.6034,28.542,28.5761,190091.0
2019-01-28 09:30:00,41.53,41.64,41.5,41.52,224940.0,28.3441,28.4192,28.3236,28.3373,224940.0
2019-01-28 10:00:00,41.5,41.61,41.49,41.58,155404.0,28.3236,28.3987,28.3168,28.3782,155404.0
2019-01-28 10:30:00,41.58,41.61,41.5,41.51,55880.0,28.3782,28.3987,28.3236,28.3304,55880.0
2019-01-28 11:00:00,41.5,41.62,41.45,41.51,119715.0,28.3236,28.4055,28.2895,28.3304,119715.0
2019-01-28 11:30:00,41.52,41.57,41.46,41.46,86318.0,28.3373,28.3714,28.2963,28.2963,86318.0
2019-01-28 12:00:00,41.46,41.54,41.44,41.51,49827.0,28.2963,28.3509,28.2827,28.3304,49827.0
2019-01-28 12:30:00,41.51,41.55,41.5,41.53,39978.0,28.3304,28.3577,28.3236,28.3441,39978.0
2019-01-28 13:00:00,41.53,41.59,41.51,41.57,40084.0,28.3441,28.385,28.3304,28.3714,40084.0
2019-01-28 13:30:00,41.57,41.62,41.56,41.59,87927.0,28.3714,28.4055,28.3646,28.385,87927.0
2019-01-28 14:00:00,41.58,41.59,41.52,41.53,59865.0,28.3782,28.385,28.3373,28.3441,59865.0
2019-01-28 14:30:00,41.54,41.66,41.54,41.64,101033.0,28.3509,28.4328,28.3509,28.4192,101033.0
2019-01-28 15:00:00,41.64,41.69,41.62,41.68,82580.0,28.4192,28.4533,28.4055,28.4465,82580.0
2019-01-28 15:30:00,41.67,41.68,41.6,41.63,90285.0,28.4396,28.4465,28.3919,28.4123,90285.0
2019-01-29 09:30:00,42.2,42.32,42.12,42.32,233988.0,28.8014,28.8833,28.7468,28.8833,233988.0
2019-01-29 10:00:00,42.31,42.35,42.17,42.33,202349.0,28.8764,28.9037,28.7809,28.8901,202349.0
2019-01-29 10:30:00,42.34,42.35,42.09,42.12,123955.0,28.8969,28.9037,28.7263,28.7468,123955.0
2019-01-29 11:00:00,42.12,42.16,42.03,42.13,158536.0,28.7468,28.7741,28.6853,28.7536,158536.0
2019-01-29 11:30:00,42.14,42.24,42.12,42.24,83799.0,28.7604,28.8287,28.7468,28.8287,83799.0
2019-01-29 12:00:00,42.23,42.28,42.17,42.2,55568.0,28.8218,28.856,28.7809,28.8014,55568.0
2019-01-29 12:30:00,42.19,42.3,42.17,42.26,86652.0,28.7945,28.8696,28.7809,28.8423,86652.0
2019-01-29 13:00:00,42.25,42.27,42.21,42.24,49443.0,28.8355,28.8491,28.8082,28.8287,49443.0
2019-01-29 13:30:00,42.24,42.27,42.2,42.2,32547.0,28.8287,28.8491,28.8014,28.8014,32547.0
2019-01-29 14:00:00,42.2,42.23,42.19,42.2,47752.0,28.8014,28.8218,28.7945,28.8014,47752.0
2019-01-29 14:30:00,42.2,42.21,42.08,42.09,73146.0,28.8014,28.8082,28.7195,28.7263,73146.0
2019-01-29 15:00:00,42.08,42.17,42.04,42.14,97383.0,28.7195,28.7809,28.6922,28.7604,97383.0
2019-01-29 15:30:00,42.15,42.17,42.06,42.09,197943.0,28.7672,28.7809,28.7058,28.7263,197943.0
2019-01-30 09:30:00,42.57,42.63,42.44,42.45,239557.0,29.0539,29.0948,28.9652,28.972,239557.0
2019-01-30 10:00:00,42.45,42.47,42.38,42.4,172857.0,28.972,28.9856,28.9242,28.9379,172857.0
2019-01-30 10:30:00,42.4,42.48,42.35,42.45,96591.0,28.9379,28.9925,28.9037,28.972,96591.0
2019-01-30 11:00:00,42.45,42.59,42.43,42.58,123824.0,28.972,29.0675,28.9583,29.0607,123824.0
2019-01-30 11:30:00,42.57,42.61,42.45,42.46,111466.0,29.0539,29.0812,28.972,28.9788,111466.0
2019-01-30 12:00:00,42.47,42.47,42.37,42.37,37832.0,28.9856,28.9856,28.9174,28.9174,37832.0
2019-01-30 12:30:00,42.37,42.49,42.34,42.43,51314.0,28.9174,28.9993,28.8969,28.9583,51314.0
2019-01-30 13:00:00,42.43,42.46,42.37,42.39,50625.0,28.9583,28.9788,28.9174,28.931,50625.0
2019-01-30 13:30:00,42.4,42.42,42.32,42.39,81546.0,28.9379,28.9515,28.8833,28.931,81546.0
2019-01-30 14:00:00,42.39,42.6,42.38,42.55,222197.0,28.931,29.0744,28.9242,29.0402,222197.0
2019-01-30 14:30:00,42.55,42.68,42.53,42.67,76603.0,29.0402,29.129,29.0266,29.1221,76603.0
2019-01-30 15:00:00,42.67,42.67,42.54,42.57,115947.0,29.1221,29.1221,29.0334,29.0539,115947.0
2019-01-30 15:30:00,42.57,42.59,42.47,42.47,283204.0,29.0539,29.0675,28.9856,28.9856,283204.0
2019-01-31 09:30:00,41.9,41.93,41.77,41.9,214120.0,28.5966,28.6171,28.5079,28.5966,214120.0
2019-01-31 10:00:00,41.9,41.95,41.88,41.93,246887.0,28.5966,28.6307,28.583,28.6171,246887.0
2019-01-31 10:30:00,41.94,41.97,41.83,41.88,129284.0,28.6239,28.6444,28.5488,28.583,129284.0
2019-01-31 11:00:00,41.87,41.96,41.84,41.94,149504.0,28.5761,28.6376,28.5557,28.6239,149504.0
2019-01-31 11:30:00,41.94,42.01,41.92,42.0,108229.0,28.6239,28.6717,28.6103,28.6649,108229.0
2019-01-31 12:00:00,41.99,42.01,41.91,41.94,71226.0,28.658,28.6717,28.6034,28.6239,71226.0
2019-01-31 12:30:00,41.94,42.0,41.91,41.99,82781.0,28.6239,28.6649,28.6034,28.658,82781.0
2019-01-31 13:00:00,41.98,42.03,41.96,42.0,70179.0,28.6512,28.6853,28.6376,28.6649,70179.0
2019-01-31 13:30:00,42.0,42.03,41.97,42.02,46405.0,28.6649,28.6853,28.6444,28.6785,46405.0
2019-01-31 14:00:00,42.02,42.04,41.95,41.98,108575.0,28.6785,28.6922,28.6307,28.6512,108575.0
2019-01-31 14:30:00,41.98,42.06,41.96,42.05,89984.0,28.6512,28.7058,28.6376,28.699,89984.0
2019-01-31 15:00:00,42.04,42.06,42.01,42.01,170525.0,28.6922,28.7058,28.6717,28.6717,170525.0
2019-01-31 15:30:00,42.01,42.14,42.01,42.13,233152.0,28.6717,28.7604,28.6717,28.7536,233152.0
2019-02-01 09:30:00,41.58,41.7,41.53,41.53,229955.0,28.3782,28.4601,28.3441,28.3441,229955.0
2019-02-01 10:00:00,41.54,41.74,41.54,41.7,100102.0,28.3509,28.4874,28.3509,28.4601,100102.0
2019-02-01 10:30:00,41.72,41.8,41.69,41.77,243136.0,28.4738,28.5284,28.4533,28.5079,243136.0
2019-02-01 11:00:00,41.76,41.95,41.71,41.92,91586.0,28.5011,28.6307,28.4669,28.6103,91586.0
2019-02-01 11:30:00,41.92,41.94,41.86,41.93,45145.0,28.6103,28.6239,28.5693,28.6171,45145.0
2019-02-01 12:00:00,41.92,41.93,41.83,41.86,28168.0,28.6103,28.6171,28.5488,28.5693,28168.0
2019-02-01 12:30:00,41.87,41.91,41.85,41.89,43508.0,28.5761,28.6034,28.5625,28.5898,43508.0
2019-02-01 13:00:00,41.88,41.88,41.8,41.86,44161.0,28.583,28.583,28.5284,28.5693,44161.0
2019-02-01 13:30:00,41.86,41.94,41.84,41.87,42121.0,28.5693,28.6239,28.5557,28.5761,42121.0
2019-02-01 14:00:00,41.87,41.87,41.74,41.75,68575.0,28.5761,28.5761,28.4874,28.4942,68575.0
2019-02-01 14:30:00,41.75,41.76,41.68,41.7,73679.0,28.4942,28.5011,28.4465,28.4601,73679.0
2019-02-01 15:00:00,41.69,41.72,41.64,41.71,122676.0,28.4533,28.4738,28.4192,28.4669,122676.0
2019-02-01 15:30:00,41.71,41.75,41.68,41.72,182031.0,28.4669,28.4942,28.4465,28.4738,182031.0
2019-02-04 09:30:00,41.77,41.84,41.74,41.8,191873.0,28.5079,28.5557,28.4874,28.5284,191873.0
2019-02-04 10:00:00,41.81,41.84,41.72,41.79,66783.0,28.5352,28.5557,28.4738,28.5215,66783.0
2019-02-04 10:30:00,41.79,41.87,41.77,41.84,44135.0,28.5215,28.5761,28.5079,28.5557,44135.0
2019-02-04 11:00:00,41.84,41.87,41.8,41.83,109753.0,28.5557,28.5761,28.5284,28.5488,109753.0
2019-02-04 11:30:00,41.83,41.93,41.82,41.9,95234.0,28.5488,28.6171,28.542,28.5966,95234.0
2019-02-04 12:00:00,41.91,41.96,41.9,41.96,23906.0,28.6034,28.6376,28.5966,28.6376,23906.0
2019-02-04 12:30:00,41.96,41.98,41.93,41.94,36649.0,28.6376,28.6512,28.6171,28.6239,36649.0
2019-02-04 13:00:00,41.93,41.93,41.89,41.9,24443.0,28.6171,28.6171,28.5898,28.5966,24443.0
2019-02-04 13:30:00,41.9,41.93,41.88,41.93,31308.0,28.5966,28.6171,28.583,28.6171,31308.0
2019-02-04 14:00:00,41.93,41.99,41.93,41.94,62974.0,28.6171,28.658,28.6171,28.6239,62974.0
2019-02-04 14:30:00,41.94,41.95,41.92,41.94,52433.0,28.6239,28.6307,28.6103,28.6239,52433.0
2019-02-04 15:00:00,41.93,41.95,41.92,41.93,88796.0,28.6171,28.6307,28.6103,28.6171,88796.0
2019-02-04 15:30:00,41.92,41.97,41.91,41.97,172872.0,28.6103,28.6444,28.6034,28.6444,172872.0
2019-02-05 09:30:00,42.17,42.23,42.14,42.16,82585.0,28.7809,28.8218,28.7604,28.7741,82585.0
2019-02-05 10:00:00,42.15,42.17,42.09,42.16,58638.0,28.7672,28.7809,28.7263,28.7741,58638.0
2019-02-05 10:30:00,42.17,42.26,42.17,42.25,67190.0,28.7809,28.8423,28.7809,28.8355,67190.0
2019-02-05 11:00:00,42.26,42.3,42.23,42.29,66558.0,28.8423,28.8696,28.8218,28.8628,66558.0
2019-02-05 11:30:00,42.27,42.32,42.24,42.28,73537.0,28.8491,28.8833,28.8287,28.856,73537.0
2019-02-05 12:00:00,42.27,42.29,42.2,42.22,45118.0,28.8491,28.8628,28.8014,28.815,45118.0
2019-02-05 12:30:00,42.22,42.24,42.16,42.18,44418.0,28.815,28.8287,28.7741,28.7877,44418.0
2019-02-05 13:00:00,42.19,42.24,42.16,42.22,30951.0,28.7945,28.8287,28.7741,28.815,30951.0
2019-02-05 13:30:00,42.23,42.26,42.21,42.24,27744.0,28.8218,28.8423,28.8082,28.8287,27744.0
2019-02-05 14:00:00,42.23,42.31,42.23,42.29,30240.0,28.8218,28.8764,28.8218,28.8628,30240.0
2019-02-05 14:30:00,42.28,42.31,42.28,42.3,48193.0,28.856,28.8764,28.856,28.8696,48193.0
2019-02-05 15:00:00,42.31,42.35,42.28,42.34,47205.0,28.8764,28.9037,28.856,28.8969,47205.0
2019-02-05 15:30:00,42.34,42.37,42.3,42.35,125340.0,28.8969,28.9174,28.8696,28.9037,125340.0
2019-02-06 09:30:00,42.22,42.36,42.21,42.33,128445.0,28.815,28.9106,28.8082,28.8901,128445.0
2019-02-06 10:00:00,42.3,42.31,42.21,42.26,67362.0,28.8696,28.8764,28.8082,28.8423,67362.0
2019-02-06 10:30:00,42.26,42.37,42.24,42.32,57165.0,28.8423,28.9174,28.8287,28.8833,57165.0
2019-02-06 11:00:00,42.32,42.33,42.2,42.22,80100.0,28.8833,28.8901,28.8014,28.815,80100.0
2019-02-06 11:30:00,42.22,42.27,42.1,42.12,146104.0,28.815,28.8491,28.7331,28.7468,146104.0
2019-02-06 12:00:00,42.12,42.16,42.1,42.14,55458.0,28.7468,28.7741,28.7331,28.7604,55458.0
2019-02-06 12:30:00,42.14,42.2,42.14,42.2,61691.0,28.7604,28.8014,28.7604,28.8014,61691.0
2019-02-06 13:00:00,42.19,42.21,42.17,42.2,64781.0,28.7945,28.8082,28.7809,28.8014,64781.0
2019-02-06 13:30:00,42.2,42.21,42.16,42.16,49738.0,28.8014,28.8082,28.7741,28.7741,49738.0
2019-02-06 14:00:00,42.16,42.17,42.11,42.11,33081.0,28.7741,28.7809,28.7399,28.7399,33081.0
2019-02-06 14:30:00,42.11,42.11,42.04,42.08,88564.0,28.7399,28.7399,28.6922,28.7195,88564.0
2019-02-06 15:00:00,42.09,42.12,42.05,42.12,107183.0,28.7263,28.7468,28.699,28.7468,107183.0
2019-02-06 15:30:00,42.12,42.14,42.08,42.11,136025.0,28.7468,28.7604,28.7195,28.7399,136025.0
2019-02-07 09:30:00,42.0,42.02,41.87,41.92,104981.0,28.6649,28.6785,28.5761,28.6103,104981.0
2019-02-07 10:00:00,41.93,42.04,41.85,42.03,89431.0,28.6171,28.6922,28.5625,28.6853,89431.0
2019-02-07 10:30:00,42.03,42.1,41.87,41.88,116991.0,28.6853,28.7331,28.5761,28.583,116991.0
2019-02-07 11:00:00,41.88,41.89,41.65,41.66,130461.0,28.583,28.5898,28.426,28.4328,130461.0
2019-02-07 11:30:00,41.67,41.74,41.61,41.67,52257.0,28.4396,28.4874,28.3987,28.4396,52257.0
2019-02-07 12:00:00,41.67,41.83,41.65,41.8,50812.0,28.4396,28.5488,28.426,28.5284,50812.0
2019-02-07 12:30:00,41.81,41.86,41.72,41.75,31165.0,28.5352,28.5693,28.4738,28.4942,31165.0
2019-02-07 13:00:00,41.75,41.84,41.75,41.82,30521.0,28.4942,28.5557,28.4942,28.542,30521.0
2019-02-07 13:30:00,41.82,41.87,41.81,41.84,39521.0,28.542,28.5761,28.5352,28.5557,39521.0
2019-02-07 14:00:00,41.83,41.83,41.72,41.8,46349.0,28.5488,28.5488,28.4738,28.5284,46349.0
2019-02-07 14:30:00,41.8,41.85,41.78,41.79,55983.0,28.5284,28.5625,28.5147,28.5215,55983.0
2019-02-07 15:00:00,41.79,41.85,41.79,41.81,66433.0,28.5215,28.5625,28.5215,28.5352,66433.0
2019-02-07 15:30:00,41.8,41.85,41.76,41.82,115934.0,28.5284,28.5625,28.5011,28.542,115934.0
2019-02-08 09:30:00,41.6,41.65,41.5,41.52,121777.0,28.3919,28.426,28.3236,28.3373,121777.0
2019-02-08 10:00:00,41.51,41.6,41.49,41.57,52324.0,28.3304,28.3919,28.3168,28.3714,52324.0
2019-02-08 10:30:00,41.57,41.62,41.48,41.51,150880.0,28.3714,28.4055,28.31,28.3304,150880.0
2019-02-08 11:00:00,41.51,41.65,41.46,41.59,69749.0,28.3304,28.426,28.2963,28.385,69749.0
2019-02-08 11:30:00,41.59,41.66,41.53,41.64,55501.0,28.385,28.4328,28.3441,28.4192,55501.0
2019-02-08 12:00:00,41.65,41.69,41.63,41.67,51856.0,28.426,28.4533,28.4123,28.4396,51856.0
2019-02-08 12:30:00,41.67,41.71,41.65,41.65,40158.0,28.4396,28.4669,28.426,28.426,40158.0
2019-02-08 13:00:00,41.65,41.72,41.64,41.67,32365.0,28.426,28.4738,28.4192,28.4396,32365.0
2019-02-08 13:30:00,41.67,41.68,41.63,41.66,22572.0,28.4396,28.4465,28.4123,28.4328,22572.0
2019-02-08 14:00:00,41.66,41.71,41.64,41.68,40752.0,28.4328,28.4669,28.4192,28.4465,40752.0
2019-02-08 14:30:00,41.68,41.72,41.67,41.67,35024.0,28.4465,28.4738,28.4396,28.4396,35024.0
2019-02-08 15:00:00,41.66,41.7,41.64,41.7,55770.0,28.4328,28.4601,28.4192,28.4601,55770.0
2019-02-08 15:30:00,41.69,41.75,41.67,41.75,111343.0,28.4533,28.4942,28.4396,28.4942,111343.0
2019-02-11 09:30:00,41.81,41.92,41.78,41.82,128949.0,28.5352,28.6103,28.5147,28.542,128949.0
2019-02-11 10:00:00,41.82,41.91,41.82,41.84,132195.0,28.542,28.6034,28.542,28.5557,132195.0
2019-02-11 10:30:00,41.83,41.87,41.79,41.8,156043.0,28.5488,28.5761,28.5215,28.5284,156043.0
2019-02-11 11:00:00,41.8,41.88,41.79,41.87,131495.0,28.5284,28.583,28.5215,28.5761,131495.0
2019-02-11 11:30:00,41.86,41.86,41.73,41.75,51576.0,28.5693,28.5693,28.4806,28.4942,51576.0
2019-02-11 12:00:00,41.75,41.78,41.68,41.72,68885.0,28.4942,28.5147,28.4465,28.4738,68885.0
2019-02-11 12:30:00,41.71,41.76,41.7,41.72,50122.0,28.4669,28.5011,28.4601,28.4738,50122.0
2019-02-11 13:00:00,41.71,41.73,41.69,41.71,53178.0,28.4669,28.4806,28.4533,28.4669,53178.0
2019-02-11 13:30:00,41.71,41.72,41.69,41.71,69536.0,28.4669,28.4738,28.4533,28.4669,69536.0
2019-02-11 14:00:00,41.71,41.71,41.66,41.69,88845.0,28.4669,28.4669,28.4328,28.4533,88845.0
2019-02-11 14:30:00,41.68,41.7,41.65,41.69,66819.0,28.4465,28.4601,28.426,28.4533,66819.0
2019-02-11 15:00:00,41.69,41.71,41.67,41.71,75103.0,28.4533,28.4669,28.4396,28.4669,75103.0
2019-02-11 15:30:00,41.71,41.73,41.66,41.68,245787.0,28.4669,28.4806,28.4328,28.4465,245787.0
2019-02-12 09:30:00,42.03,42.14,42.03,42.1,203825.0,28.6853,28.7604,28.6853,28.7331,203825.0
2019-02-12 10:00:00,42.1,42.13,41.98,42.0,140146.0,28.7331,28.7536,28.6512,28.6649,140146.0
2019-02-12 10:30:00,42.0,42.08,41.97,42.07,66356.0,28.6649,28.7195,28.6444,28.7126,66356.0
2019-02-12 11:00:00,42.07,42.15,42.06,42.12,54537.0,28.7126,28.7672,28.7058,28.7468,54537.0
2019-02-12 11:30:00,42.12,42.12,42.07,42.09,47431.0,28.7468,28.7468,28.7126,28.7263,47431.0
2019-02-12 12:00:00,42.09,42.12,42.07,42.11,29770.0,28.7263,28.7468,28.7126,28.7399,29770.0
2019-02-12 12:30:00,42.11,42.12,42.07,42.1,46039.0,28.7399,28.7468,28.7126,28.7331,46039.0
2019-02-12 13:00:00,42.1,42.14,42.08,42.12,35650.0,28.7331,28.7604,28.7195,28.7468,35650.0
2019-02-12 13:30:00,42.13,42.16,42.12,42.14,34610.0,28.7536,28.7741,28.7468,28.7604,34610.0
2019-02-12 14:00:00,42.13,42.13,42.1,42.13,37803.0,28.7536,28.7536,28.7331,28.7536,37803.0
2019-02-12 14:30:00,42.12,42.13,42.08,42.1,41391.0,28.7468,28.7536,28.7195,28.7331,41391.0
2019-02-12 15:00:00,42.09,42.12,42.08,42.12,43448.0,28.7263,28.7468,28.7195,28.7468,43448.0
2019-02-12 15:30:00,42.12,42.12,42.05,42.09,158292.0,28.7468,28.7468,28.699,28.7263,158292.0
2019-02-13 09:30:00,42.55,42.68,42.52,42.64,223991.0,29.0402,29.129,29.0198,29.1017,223991.0
2019-02-13 10:00:00,42.63,42.65,42.52,42.56,193312.0,29.0948,29.1085,29.0198,29.0471,193312.0
2019-02-13 10:30:00,42.55,42.62,42.44,42.44,187775.0,29.0402,29.088,28.9652,28.9652,187775.0
2019-02-13 11:00:00,42.45,42.49,42.34,42.4,161259.0,28.972,28.9993,28.8969,28.9379,161259.0
2019-02-13 11:30:00,42.39,42.4,42.32,42.39,45831.0,28.931,28.9379,28.8833,28.931,45831.0
2019-02-13 12:00:00,42.38,42.39,42.36,42.37,43102.0,28.9242,28.931,28.9106,28.9174,43102.0
2019-02-13 12:30:00,42.37,42.41,42.35,42.41,41015.0,28.9174,28.9447,28.9037,28.9447,41015.0
2019-02-13 13:00:00,42.41,42.44,42.39,42.44,37540.0,28.9447,28.9652,28.931,28.9652,37540.0
2019-02-13 13:30:00,42.43,42.44,42.41,42.42,45339.0,28.9583,28.9652,28.9447,28.9515,45339.0
2019-02-13 14:00:00,42.42,42.42,42.38,42.38,39865.0,28.9515,28.9515,28.9242,28.9242,39865.0
2019-02-13 14:30:00,42.39,42.41,42.37,42.39,51017.0,28.931,28.9447,28.9174,28.931,51017.0
2019-02-13 15:00:00,42.4,42.41,42.36,42.41,59899.0,28.9379,28.9447,28.9106,28.9447,59899.0
2019-02-13 15:30:00,42.41,42.42,42.29,42.33,293617.0,28.9447,28.9515,28.8628,28.8901,293617.0
2019-02-14 09:30:00,42.24,42.28,42.12,42.26,454078.0,28.8287,28.856,28.7468,28.8423,454078.0
2019-02-14 10:00:00,42.27,42.33,42.17,42.26,193529.0,28.8491,28.8901,28.7809,28.8423,193529.0
2019-02-14 10:30:00,42.27,42.31,42.18,42.24,160387.0,28.8491,28.8764,28.7877,28.8287,160387.0
2019-02-14 11:00:00,42.24,42.27,42.19,42.25,168543.0,28.8287,28.8491,28.7945,28.8355,168543.0
2019-02-14 11:30:00,42.24,42.3,42.17,42.3,102371.0,28.8287,28.8696,28.7809,28.8696,102371.0
2019-02-14 12:00:00,42.3,42.4,42.29,42.38,38382.0,28.8696,28.9379,28.8628,28.9242,38382.0
2019-02-14 12:30:00,42.38,42.41,42.35,42.39,43567.0,28.9242,28.9447,28.9037,28.931,43567.0
2019-02-14 13:00:00,42.39,42.41,42.33,42.37,36564.0,28.931,28.9447,28.8901,28.9174,36564.0
2019-02-14 13:30:00,42.37,42.4,42.36,42.4,36490.0,28.9174,28.9379,28.9106,28.9379,36490.0
2019-02-14 14:00:00,42.39,42.46,42.39,42.43,66496.0,28.931,28.9788,28.931,28.9583,66496.0
2019-02-14 14:30:00,42.43,42.48,42.42,42.46,98097.0,28.9583,28.9925,28.9515,28.9788,98097.0
2019-02-14 15:00:00,42.46,42.53,42.42,42.44,130840.0,28.9788,29.0266,28.9515,28.9652,130840.0
2019-02-14 15:30:00,42.44,42.47,42.35,42.38,296409.0,28.9652,28.9856,28.9037,28.9242,296409.0
2019-02-15 09:30:00,42.79,42.92,42.73,42.75,308862.0,29.204,29.2928,29.1631,29.1767,308862.0
2019-02-15 10:00:00,42.74,42.85,42.69,42.82,143888.0,29.1699,29.245,29.1358,29.2245,143888.0
2019-02-15 10:30:00,42.82,42.91,42.8,42.87,137107.0,29.2245,29.2859,29.2109,29.2586,137107.0
2019-02-15 11:00:00,42.88,42.92,42.79,42.86,86841.0,29.2655,29.2928,29.204,29.2518,86841.0
2019-02-15 11:30:00,42.86,42.86,42.75,42.8,80076.0,29.2518,29.2518,29.1767,29.2109,80076.0
2019-02-15 12:00:00,42.8,42.83,42.76,42.82,42147.0,29.2109,29.2313,29.1836,29.2245,42147.0
2019-02-15 12:30:00,42.83,42.83,42.72,42.72,77203.0,29.2313,29.2313,29.1563,29.1563,77203.0
2019-02-15 13:00:00,42.72,42.74,42.64,42.71,99694.0,29.1563,29.1699,29.1017,29.1494,99694.0
2019-02-15 13:30:00,42.71,42.79,42.7,42.75,44759.0,29.1494,29.204,29.1426,29.1767,44759.0
2019-02-15 14:00:00,42.76,42.79,42.75,42.78,47528.0,29.1836,29.204,29.1767,29.1972,47528.0
2019-02-15 14:30:00,42.77,42.81,42.77,42.79,42198.0,29.1904,29.2177,29.1904,29.204,42198.0
2019-02-15 15:00:00,42.79,42.79,42.72,42.73,60785.0,29.204,29.204,29.1563,29.1631,60785.0
2019-02-15 15:30:00,42.72,42.84,42.71,42.8,206908.0,29.1563,29.2382,29.1494,29.2109,206908.0
2019-02-19 09:30:00,41.16,41.24,40.93,41.12,908778.0,28.0916,28.1462,27.9346,28.0643,908778.0
2019-02-19 10:00:00,41.13,41.22,41.02,41.17,574109.0,28.0711,28.1325,27.996,28.0984,574109.0
2019-02-19 10:30:00,41.18,41.23,41.11,41.2,322242.0,28.1052,28.1393,28.0574,28.1189,322242.0
2019-02-19 11:00:00,41.2,41.43,41.2,41.43,317767.0,28.1189,28.2758,28.1189,28.2758,317767.0
2019-02-19 11:30:00,41.43,41.51,41.37,41.38,262046.0,28.2758,28.3304,28.2349,28.2417,262046.0
2019-02-19 12:00:00,41.38,41.41,41.17,41.27,524561.0,28.2417,28.2622,28.0984,28.1666,524561.0
2019-02-19 12:30:00,41.28,41.3,41.22,41.23,125908.0,28.1735,28.1871,28.1325,28.1393,125908.0
2019-02-19 13:00:00,41.24,41.43,41.22,41.43,214648.0,28.1462,28.2758,28.1325,28.2758,214648.0
2019-02-19 13:30:00,41.42,41.44,41.35,41.37,177037.0,28.269,28.2827,28.2212,28.2349,177037.0
2019-02-19 14:00:00,41.37,41.45,41.34,41.44,155253.0,28.2349,28.2895,28.2144,28.2827,155253.0
2019-02-19 14:30:00,41.44,41.5,41.41,41.44,146517.0,28.2827,28.3236,28.2622,28.2827,146517.0
2019-02-19 15:00:00,41.45,41.53,41.43,41.46,165216.0,28.2895,28.3441,28.2758,28.2963,165216.0
2019-02-19 15:30:00,41.46,41.55,41.44,41.53,477836.0,28.2963,28.3577,28.2827,28.3441,477836.0
2019-02-20 09:30:00,41.84,41.98,41.77,41.97,371791.0,28.5557,28.6512,28.5079,28.6444,371791.0
2019-02-20 10:00:00,41.97,42.05,41.95,42.03,202761.0,28.6444,28.699,28.6307,28.6853,202761.0
2019-02-20 10:30:00,42.02,42.11,42.01,42.03,316839.0,28.6785,28.7399,28.6717,28.6853,316839.0
2019-02-20 11:00:00,42.03,42.1,41.98,42.08,261821.0,28.6853,28.7331,28.6512,28.7195,261821.0
2019-02-20 11:30:00,42.08,42.22,42.03,42.19,194981.0,28.7195,28.815,28.6853,28.7945,194981.0
2019-02-20 12:00:00,42.19,42.2,42.1,42.12,166181.0,28.7945,28.8014,28.7331,28.7468,166181.0
2019-02-20 12:30:00,42.12,42.16,42.1,42.11,274353.0,28.7468,28.7741,28.7331,28.7399,274353.0
2019-02-20 13:00:00,42.11,42.19,42.11,42.16,62972.0,28.7399,28.7945,28.7399,28.7741,62972.0
2019-02-20 13:30:00,42.15,42.17,42.13,42.15,61482.0,28.7672,28.7809,28.7536,28.7672,61482.0
2019-02-20 14:00:00,42.16,42.19,42.1,42.16,134811.0,28.7741,28.7945,28.7331,28.7741,134811.0
2019-02-20 14:30:00,42.16,42.2,42.15,42.19,84944.0,28.7741,28.8014,28.7672,28.7945,84944.0
2019-02-20 15:00:00,42.19,42.19,42.14,42.15,92277.0,28.7945,28.7945,28.7604,28.7672,92277.0
2019-02-20 15:30:00,42.15,42.19,42.13,42.14,369285.0,28.7672,28.7945,28.7536,28.7604,369285.0
2019-02-21 09:30:00,40.95,40.96,40.83,40.86,349241.0,28.6673,28.6743,28.5833,28.6043,349241.0
2019-02-21 10:00:00,40.87,40.91,40.77,40.77,209511.0,28.6113,28.6393,28.5413,28.5413,209511.0
2019-02-21 10:30:00,40.77,40.83,40.76,40.8,158750.0,28.5413,28.5833,28.5343,28.5623,158750.0
2019-02-21 11:00:00,40.8,40.83,40.73,40.75,206967.0,28.5623,28.5833,28.5133,28.5273,206967.0
2019-02-21 11:30:00,40.75,40.79,40.66,40.77,279107.0,28.5273,28.5553,28.4643,28.5413,279107.0
2019-02-21 12:00:00,40.78,40.83,40.77,40.81,92688.0,28.5483,28.5833,28.5413,28.5693,92688.0
2019-02-21 12:30:00,40.81,40.87,40.8,40.85,60192.0,28.5693,28.6113,28.5623,28.5973,60192.0
2019-02-21 13:00:00,40.85,40.86,40.82,40.83,39156.0,28.5973,28.6043,28.5763,28.5833,39156.0
2019-02-21 13:30:00,40.83,40.85,40.8,40.84,80745.0,28.5833,28.5973,28.5623,28.5903,80745.0
2019-02-21 14:00:00,40.84,40.85,40.79,40.8,75366.0,28.5903,28.5973,28.5553,28.5623,75366.0
2019-02-21 14:30:00,40.81,40.83,40.73,40.75,79585.0,28.5693,28.5833,28.5133,28.5273,79585.0
2019-02-21 15:00:00,40.75,40.78,40.74,40.76,79749.0,28.5273,28.5483,28.5203,28.5343,79749.0
2019-02-21 15:30:00,40.76,40.81,40.72,40.81,218443.0,28.5343,28.5693,28.5063,28.5693,218443.0
2019-02-22 09:30:00,40.72,40.75,40.63,40.66,146072.0,28.5063,28.5273,28.4433,28.4643,146072.0
2019-02-22 10:00:00,40.67,40.71,40.6,40.64,139206.0,28.4713,28.4993,28.4223,28.4503,139206.0
2019-02-22 10:30:00,40.64,40.69,40.6,40.62,152191.0,28.4503,28.4853,28.4223,28.4363,152191.0
2019-02-22 11:00:00,40.62,40.7,40.61,40.65,118712.0,28.4363,28.4923,28.4293,28.4573,118712.0
2019-02-22 11:30:00,40.66,40.76,40.61,40.72,212980.0,28.4643,28.5343,28.4293,28.5063,212980.0
2019-02-22 12:00:00,40.72,40.77,40.71,40.72,101385.0,28.5063,28.5413,28.4993,28.5063,101385.0
2019-02-22 12:30:00,40.71,40.75,40.69,40.72,54104.0,28.4993,28.5273,28.4853,28.5063,54104.0
2019-02-22 13:00:00,40.72,40.74,40.7,40.73,42117.0,28.5063,28.5203,28.4923,28.5133,42117.0
2019-02-22 13:30:00,40.73,40.75,40.72,40.75,56655.0,28.5133,28.5273,28.5063,28.5273,56655.0
2019-02-22 14:00:00,40.75,40.75,40.72,40.73,46641.0,28.5273,28.5273,28.5063,28.5133,46641.0
2019-02-22 14:30:00,40.73,40.73,40.64,40.69,117112.0,28.5133,28.5133,28.4503,28.4853,117112.0
2019-02-22 15:00:00,40.69,40.76,40.68,40.73,88840.0,28.4853,28.5343,28.4783,28.5133,88840.0
2019-02-22 15:30:00,40.74,40.74,40.71,40.72,147597.0,28.5203,28.5203,28.4993,28.5063,147597.0
2019-02-25 09:30:00,40.66,40.76,40.65,40.66,265304.0,28.4643,28.5343,28.4573,28.4643,265304.0
2019-02-25 10:00:00,40.67,40.73,40.64,40.65,134616.0,28.4713,28.5133,28.4503,28.4573,134616.0
2019-02-25 10:30:00,40.66,40.72,40.65,40.67,153989.0,28.4643,28.5063,28.4573,28.4713,153989.0
2019-02-25 11:00:00,40.67,40.67,40.56,40.57,223164.0,28.4713,28.4713,28.3943,28.4013,223164.0
2019-02-25 11:30:00,40.57,40.65,40.55,40.62,141916.0,28.4013,28.4573,28.3873,28.4363,141916.0
2019-02-25 12:00:00,40.62,40.63,40.59,40.61,59484.0,28.4363,28.4433,28.4153,28.4293,59484.0
2019-02-25 12:30:00,40.61,40.65,40.57,40.58,116244.0,28.4293,28.4573,28.4013,28.4083,116244.0
2019-02-25 13:00:00,40.58,40.6,40.54,40.57,86266.0,28.4083,28.4223,28.3803,28.4013,86266.0
2019-02-25 13:30:00,40.56,40.57,40.53,40.57,102451.0,28.3943,28.4013,28.3733,28.4013,102451.0
2019-02-25 14:00:00,40.56,40.6,40.55,40.56,51242.0,28.3943,28.4223,28.3873,28.3943,51242.0
2019-02-25 14:30:00,40.56,40.56,40.52,40.54,68459.0,28.3943,28.3943,28.3663,28.3803,68459.0
2019-02-25 15:00:00,40.54,40.6,40.53,40.55,102300.0,28.3803,28.4223,28.3733,28.3873,102300.0
2019-02-25 15:30:00,40.55,40.61,40.54,40.59,268433.0,28.3873,28.4293,28.3803,28.4153,268433.0
2019-02-26 09:30:00,40.54,40.62,40.52,40.59,254153.0,28.3803,28.4363,28.3663,28.4153,254153.0
2019-02-26 10:00:00,40.59,40.64,40.54,40.6,157186.0,28.4153,28.4503,28.3803,28.4223,157186.0
2019-02-26 10:30:00,40.6,40.7,40.59,40.64,146852.0,28.4223,28.4923,28.4153,28.4503,146852.0
2019-02-26 11:00:00,40.64,40.84,40.64,40.77,119586.0,28.4503,28.5903,28.4503,28.5413,119586.0
2019-02-26 11:30:00,40.77,40.8,40.73,40.78,115069.0,28.5413,28.5623,28.5133,28.5483,115069.0
2019-02-26 12:00:00,40.79,40.81,40.77,40.78,59776.0,28.5553,28.5693,28.5413,28.5483,59776.0
2019-02-26 12:30:00,40.78,40.78,40.69,40.73,56121.0,28.5483,28.5483,28.4853,28.5133,56121.0
2019-02-26 13:00:00,40.72,40.75,40.7,40.72,54635.0,28.5063,28.5273,28.4923,28.5063,54635.0
2019-02-26 13:30:00,40.72,40.73,40.65,40.67,56718.0,28.5063,28.5133,28.4573,28.4713,56718.0
2019-02-26 14:00:00,40.67,40.7,40.67,40.69,56092.0,28.4713,28.4923,28.4713,28.4853,56092.0
2019-02-26 14:30:00,40.7,40.8,40.69,40.79,81250.0,28.4923,28.5623,28.4853,28.5553,81250.0
2019-02-26 15:00:00,40.8,40.85,40.78,40.82,76658.0,28.5623,28.5973,28.5483,28.5763,76658.0
2019-02-26 15:30:00,40.82,40.83,40.76,40.77,161116.0,28.5763,28.5833,28.5343,28.5413,161116.0
2019-02-27 09:30:00,40.98,41.17,40.94,41.14,267177.0,28.6883,28.8213,28.6603,28.8003,267177.0
2019-02-27 10:00:00,41.14,41.17,40.98,41.01,205739.0,28.8003,28.8213,28.6883,28.7093,205739.0
2019-02-27 10:30:00,41.02,41.19,41.0,41.09,145202.0,28.7163,28.8353,28.7023,28.7653,145202.0
2019-02-27 11:00:00,41.1,41.16,41.07,41.09,102312.0,28.7723,28.8143,28.7513,28.7653,102312.0
2019-02-27 11:30:00,41.09,41.15,41.02,41.13,92323.0,28.7653,28.8073,28.7163,28.7933,92323.0
2019-02-27 12:00:00,41.14,41.17,41.1,41.11,86273.0,28.8003,28.8213,28.7723,28.7793,86273.0
2019-02-27 12:30:00,41.11,41.12,41.08,41.09,164435.0,28.7793,28.7863,28.7583,28.7653,164435.0
2019-02-27 13:00:00,41.1,41.13,41.09,41.11,70004.0,28.7723,28.7933,28.7653,28.7793,70004.0
2019-02-27 13:30:00,41.11,41.14,41.1,41.13,66944.0,28.7793,28.8003,28.7723,28.7933,66944.0
2019-02-27 14:00:00,41.13,41.17,41.12,41.14,39505.0,28.7933,28.8213,28.7863,28.8003,39505.0
2019-02-27 14:30:00,41.14,41.16,41.1,41.13,70258.0,28.8003,28.8143,28.7723,28.7933,70258.0
2019-02-27 15:00:00,41.12,41.13,41.08,41.11,48418.0,28.7863,28.7933,28.7583,28.7793,48418.0
2019-02-27 15:30:00,41.11,41.15,41.1,41.14,163215.0,28.7793,28.8073,28.7723,28.8003,163215.0
2019-02-28 09:30:00,40.87,40.99,40.85,40.96,299986.0,28.6113,28.6953,28.5973,28.6743,299986.0
2019-02-28 10:00:00,40.95,41.04,40.92,41.03,132190.0,28.6673,28.7303,28.6463,28.7233,132190.0
2019-02-28 10:30:00,41.02,41.13,41.02,41.09,136313.0,28.7163,28.7933,28.7163,28.7653,136313.0
2019-02-28 11:00:00,41.08,41.15,40.99,40.99,168815.0,28.7583,28.8073,28.6953,28.6953,168815.0
2019-02-28 11:30:00,40.99,40.99,40.78,40.88,446848.0,28.6953,28.6953,28.5483,28.6183,446848.0
2019-02-28 12:00:00,40.88,40.91,40.83,40.91,69690.0,28.6183,28.6393,28.5833,28.6393,69690.0
2019-02-28 12:30:00,40.91,40.94,40.88,40.94,69130.0,28.6393,28.6603,28.6183,28.6603,69130.0
2019-02-28 13:00:00,40.93,40.94,40.89,40.93,41886.0,28.6533,28.6603,28.6253,28.6533,41886.0
2019-02-28 13:30:00,40.93,40.97,40.91,40.92,32635.0,28.6533,28.6813,28.6393,28.6463,32635.0
2019-02-28 14:00:00,40.92,40.99,40.9,40.98,66258.0,28.6463,28.6953,28.6323,28.6883,66258.0
2019-02-28 14:30:00,40.98,40.98,40.9,40.91,52076.0,28.6883,28.6883,28.6323,28.6393,52076.0
2019-02-28 15:00:00,40.91,40.94,40.89,40.9,78442.0,28.6393,28.6603,28.6253,28.6323,78442.0
2019-02-28 15:30:00,40.9,40.93,40.83,40.84,288919.0,28.6323,28.6533,28.5833,28.5903,288919.0
2019-03-01 09:30:00,40.77,40.95,40.77,40.88,218013.0,28.5413,28.6673,28.5413,28.6183,218013.0
2019-03-01 10:00:00,40.87,40.9,40.69,40.72,245262.0,28.6113,28.6323,28.4853,28.5063,245262.0
2019-03-01 10:30:00,40.72,40.73,40.56,40.56,245328.0,28.5063,28.5133,28.3943,28.3943,245328.0
2019-03-01 11:00:00,40.56,40.59,40.49,40.56,238181.0,28.3943,28.4153,28.3453,28.3943,238181.0
2019-03-01 11:30:00,40.57,40.66,40.56,40.61,82099.0,28.4013,28.4643,28.3943,28.4293,82099.0
2019-03-01 12:00:00,40.62,40.65,40.58,40.63,48917.0,28.4363,28.4573,28.4083,28.4433,48917.0
2019-03-01 12:30:00,40.63,40.64,40.58,40.6,37357.0,28.4433,28.4503,28.4083,28.4223,37357.0
2019-03-01 13:00:00,40.61,40.62,40.58,40.58,46416.0,28.4293,28.4363,28.4083,28.4083,46416.0
2019-03-01 13:30:00,40.58,40.6,40.53,40.55,70942.0,28.4083,28.4223,28.3733,28.3873,70942.0
2019-03-01 14:00:00,40.54,40.62,40.54,40.61,80093.0,28.3803,28.4363,28.3803,28.4293,80093.0
2019-03-01 14:30:00,40.62,40.63,40.6,40.63,47057.0,28.4363,28.4433,28.4223,28.4433,47057.0
2019-03-01 15:00:00,40.63,40.63,40.58,40.62,54969.0,28.4433,28.4433,28.4083,28.4363,54969.0
2019-03-01 15:30:00,40.62,40.64,40.59,40.63,205698.0,28.4363,28.4503,28.4153,28.4433,205698.0
2019-03-04 09:30:00,40.7,40.73,40.64,40.72,243812.0,28.4923,28.5133,28.4503,28.5063,243812.0
2019-03-04 10:00:00,40.72,40.79,40.66,40.77,272161.0,28.5063,28.5553,28.4643,28.5413,272161.0
2019-03-04 10:30:00,40.78,40.78,40.65,40.66,267147.0,28.5483,28.5483,28.4573,28.4643,267147.0
2019-03-04 11:00:00,40.66,40.72,40.62,40.7,175170.0,28.4643,28.5063,28.4363,28.4923,175170.0
2019-03-04 11:30:00,40.69,40.75,40.58,40.61,144807.0,28.4853,28.5273,28.4083,28.4293,144807.0
2019-03-04 12:00:00,40.61,40.65,40.51,40.59,67597.0,28.4293,28.4573,28.3593,28.4153,67597.0
2019-03-04 12:30:00,40.6,40.62,40.51,40.54,83632.0,28.4223,28.4363,28.3593,28.3803,83632.0
2019-03-04 13:00:00,40.53,40.59,40.52,40.58,64125.0,28.3733,28.4153,28.3663,28.4083,64125.0
2019-03-04 13:30:00,40.59,40.64,40.57,40.64,64285.0,28.4153,28.4503,28.4013,28.4503,64285.0
2019-03-04 14:00:00,40.64,40.65,40.6,40.62,51526.0,28.4503,28.4573,28.4223,28.4363,51526.0
2019-03-04 14:30:00,40.63,40.65,40.61,40.63,45560.0,28.4433,28.4573,28.4293,28.4433,45560.0
2019-03-04 15:00:00,40.63,40.63,40.59,40.63,54522.0,28.4433,28.4433,28.4153,28.4433,54522.0
2019-03-04 15:30:00,40.63,40.69,40.61,40.69,195643.0,28.4433,28.4853,28.4293,28.4853,195643.0
2019-03-05 09:30:00,40.88,40.93,40.81,40.88,192377.0,28.6183,28.6533,28.5693,28.6183,192377.0
2019-03-05 10:00:00,40.87,40.93,40.82,40.86,140970.0,28.6113,28.6533,28.5763,28.6043,140970.0
2019-03-05 10:30:00,40.87,40.88,40.81,40.87,118583.0,28.6113,28.6183,28.5693,28.6113,118583.0
2019-03-05 11:00:00,40.88,41.03,40.86,40.97,185389.0,28.6183,28.7233,28.6043,28.6813,185389.0
2019-03-05 11:30:00,40.97,41.0,40.91,40.93,81211.0,28.6813,28.7023,28.6393,28.6533,81211.0
2019-03-05 12:00:00,40.92,40.97,40.92,40.92,27650.0,28.6463,28.6813,28.6463,28.6463,27650.0
2019-03-05 12:30:00,40.93,40.97,40.91,40.97,68951.0,28.6533,28.6813,28.6393,28.6813,68951.0
2019-03-05 13:00:00,40.97,41.02,40.97,40.98,74935.0,28.6813,28.7163,28.6813,28.6883,74935.0
2019-03-05 13:30:00,40.98,41.05,40.98,41.03,64686.0,28.6883,28.7373,28.6883,28.7233,64686.0
2019-03-05 14:00:00,41.04,41.1,41.03,41.09,55208.0,28.7303,28.7723,28.7233,28.7653,55208.0
2019-03-05 14:30:00,41.09,41.12,41.07,41.08,123126.0,28.7653,28.7863,28.7513,28.7583,123126.0
2019-03-05 15:00:00,41.07,41.11,41.05,41.06,101601.0,28.7513,28.7793,28.7373,28.7443,101601.0
2019-03-05 15:30:00,41.05,41.06,40.98,41.01,294123.0,28.7373,28.7443,28.6883,28.7093,294123.0
2019-03-06 09:30:00,41.08,41.12,40.98,41.08,136246.0,28.7583,28.7863,28.6883,28.7583,136246.0
2019-03-06 10:00:00,41.07,41.14,41.05,41.05,96381.0,28.7513,28.8003,28.7373,28.7373,96381.0
2019-03-06 10:30:00,41.04,41.1,41.0,41.0,140866.0,28.7303,28.7723,28.7023,28.7023,140866.0
2019-03-06 11:00:00,41.0,41.05,40.98,41.02,141762.0,28.7023,28.7373,28.6883,28.7163,141762.0
2019-03-06 11:30:00,41.03,41.06,40.92,40.92,63783.0,28.7233,28.7443,28.6463,28.6463,63783.0
2019-03-06 12:00:00,40.94,41.0,40.93,40.96,42837.0,28.6603,28.7023,28.6533,28.6743,42837.0
2019-03-06 12:30:00,40.97,40.99,40.95,40.97,37088.0,28.6813,28.6953,28.6673,28.6813,37088.0
2019-03-06 13:00:00,40.97,40.99,40.94,40.97,44866.0,28.6813,28.6953,28.6603,28.6813,44866.0
2019-03-06 13:30:00,40.98,41.03,40.98,41.02,23752.0,28.6883,28.7233,28.6883,28.7163,23752.0
2019-03-06 14:00:00,41.03,41.05,41.02,41.03,27943.0,28.7233,28.7373,28.7163,28.7233,27943.0
2019-03-06 14:30:00,41.03,41.04,40.98,40.98,41522.0,28.7233,28.7303,28.6883,28.6883,41522.0
2019-03-06 15:00:00,41.0,41.0,40.94,40.97,64246.0,28.7023,28.7023,28.6603,28.6813,64246.0
2019-03-06 15:30:00,40.97,41.02,40.96,40.97,93506.0,28.6813,28.7163,28.6743,28.6813,93506.0
2019-03-07 09:30:00,40.94,40.95,40.7,40.74,289232.0,28.6603,28.6673,28.4923,28.5203,289232.0
2019-03-07 10:00:00,40.74,40.78,40.68,40.77,174380.0,28.5203,28.5483,28.4783,28.5413,174380.0
2019-03-07 10:30:00,40.76,40.86,40.74,40.8,154711.0,28.5343,28.6043,28.5203,28.5623,154711.0
2019-03-07 11:00:00,40.79,40.82,40.76,40.81,165547.0,28.5553,28.5763,28.5343,28.5693,165547.0
2019-03-07 11:30:00,40.8,40.92,40.8,40.85,124903.0,28.5623,28.6463,28.5623,28.5973,124903.0
2019-03-07 12:00:00,40.84,40.92,40.81,40.91,119416.0,28.5903,28.6463,28.5693,28.6393,119416.0
2019-03-07 12:30:00,40.9,40.97,40.88,40.94,125186.0,28.6323,28.6813,28.6183,28.6603,125186.0
2019-03-07 13:00:00,40.92,40.94,40.88,40.91,48748.0,28.6463,28.6603,28.6183,28.6393,48748.0
2019-03-07 13:30:00,40.91,40.93,40.88,40.9,51829.0,28.6393,28.6533,28.6183,28.6323,51829.0
2019-03-07 14:00:00,40.9,40.91,40.84,40.87,175104.0,28.6323,28.6393,28.5903,28.6113,175104.0
2019-03-07 14:30:00,40.87,40.87,40.78,40.8,142810.0,28.6113,28.6113,28.5483,28.5623,142810.0
2019-03-07 15:00:00,40.81,40.86,40.76,40.83,149857.0,28.5693,28.6043,28.5343,28.5833,149857.0
2019-03-07 15:30:00,40.82,40.92,40.82,40.87,241759.0,28.5763,28.6463,28.5763,28.6113,241759.0
2019-03-08 09:30:00,40.65,40.77,40.65,40.71,218810.0,28.4573,28.5413,28.4573,28.4993,218810.0
2019-03-08 10:00:00,40.71,40.77,40.68,40.77,145112.0,28.4993,28.5413,28.4783,28.5413,145112.0
2019-03-08 10:30:00,40.76,40.91,40.72,40.72,226959.0,28.5343,28.6393,28.5063,28.5063,226959.0
2019-03-08 11:00:00,40.72,40.83,40.7,40.81,140823.0,28.5063,28.5833,28.4923,28.5693,140823.0
2019-03-08 11:30:00,40.8,40.81,40.72,40.75,87614.0,28.5623,28.5693,28.5063,28.5273,87614.0
2019-03-08 12:00:00,40.75,40.78,40.72,40.77,53914.0,28.5273,28.5483,28.5063,28.5413,53914.0
2019-03-08 12:30:00,40.77,40.77,40.73,40.75,52073.0,28.5413,28.5413,28.5133,28.5273,52073.0
2019-03-08 13:00:00,40.76,40.85,40.76,40.84,91993.0,28.5343,28.5973,28.5343,28.5903,91993.0
2019-03-08 13:30:00,40.85,40.85,40.8,40.82,32933.0,28.5973,28.5973,28.5623,28.5763,32933.0
2019-03-08 14:00:00,40.83,40.85,40.8,40.84,35904.0,28.5833,28.5973,28.5623,28.5903,35904.0
2019-03-08 14:30:00,40.84,40.88,40.84,40.85,40154.0,28.5903,28.6183,28.5903,28.5973,40154.0
2019-03-08 15:00:00,40.84,40.86,40.78,40.79,63860.0,28.5903,28.6043,28.5483,28.5553,63860.0
2019-03-08 15:30:00,40.79,40.87,40.77,40.87,178370.0,28.5553,28.6113,28.5413,28.6113,178370.0
2019-03-11 09:30:00,40.94,41.04,40.92,40.96,184191.0,28.6603,28.7303,28.6463,28.6743,184191.0
2019-03-11 10:00:00,40.95,40.98,40.92,40.95,98512.0,28.6673,28.6883,28.6463,28.6673,98512.0
2019-03-11 10:30:00,40.95,41.0,40.93,40.97,118076.0,28.6673,28.7023,28.6533,28.6813,118076.0
2019-03-11 11:00:00,40.96,41.03,40.94,40.97,218998.0,28.6743,28.7233,28.6603,28.6813,218998.0
2019-03-11 11:30:00,40.97,40.99,40.94,40.99,59169.0,28.6813,28.6953,28.6603,28.6953,59169.0
2019-03-11 12:00:00,40.99,41.04,40.96,40.96,72748.0,28.6953,28.7303,28.6743,28.6743,72748.0
2019-03-11 12:30:00,40.96,41.02,40.95,41.02,57653.0,28.6743,28.7163,28.6673,28.7163,57653.0
2019-03-11 13:00:00,41.03,41.04,40.99,41.04,66466.0,28.7233,28.7303,28.6953,28.7303,66466.0
2019-03-11 13:30:00,41.04,41.06,41.02,41.05,29982.0,28.7303,28.7443,28.7163,28.7373,29982.0
2019-03-11 14:00:00,41.05,41.07,41.03,41.06,65691.0,28.7373,28.7513,28.7233,28.7443,65691.0
2019-03-11 14:30:00,41.05,41.06,41.02,41.03,49309.0,28.7373,28.7443,28.7163,28.7233,49309.0
2019-03-11 15:00:00,41.03,41.03,40.99,41.0,79082.0,28.7233,28.7233,28.6953,28.7023,79082.0
2019-03-11 15:30:00,41.01,41.05,40.98,41.02,144019.0,28.7093,28.7373,28.6883,28.7163,144019.0
2019-03-12 09:30:00,41.0,41.12,40.99,41.08,154950.0,28.7023,28.7863,28.6953,28.7583,154950.0
2019-03-12 10:00:00,41.09,41.1,40.98,41.03,130171.0,28.7653,28.7723,28.6883,28.7233,130171.0
2019-03-12 10:30:00,41.03,41.09,41.02,41.09,49960.0,28.7233,28.7653,28.7163,28.7653,49960.0
2019-03-12 11:00:00,41.08,41.08,40.98,41.01,54417.0,28.7583,28.7583,28.6883,28.7093,54417.0
2019-03-12 11:30:00,41.0,41.08,40.99,41.01,71358.0,28.7023,28.7583,28.6953,28.7093,71358.0
2019-03-12 12:00:00,41.01,41.06,41.0,41.06,58601.0,28.7093,28.7443,28.7023,28.7443,58601.0
2019-03-12 12:30:00,41.05,41.05,41.01,41.02,26010.0,28.7373,28.7373,28.7093,28.7163,26010.0
2019-03-12 13:00:00,41.03,41.09,41.03,41.07,69903.0,28.7233,28.7653,28.7233,28.7513,69903.0
2019-03-12 13:30:00,41.07,41.11,41.06,41.11,46961.0,28.7513,28.7793,28.7443,28.7793,46961.0
2019-03-12 14:00:00,41.11,41.11,41.06,41.07,50169.0,28.7793,28.7793,28.7443,28.7513,50169.0
2019-03-12 14:30:00,41.07,41.1,41.06,41.1,33416.0,28.7513,28.7723,28.7443,28.7723,33416.0
2019-03-12 15:00:00,41.09,41.13,41.06,41.1,91139.0,28.7653,28.7933,28.7443,28.7723,91139.0
2019-03-12 15:30:00,41.11,41.13,41.05,41.08,99816.0,28.7793,28.7933,28.7373,28.7583,99816.0
2019-03-13 09:30:00,40.98,41.02,40.95,41.0,202195.0,28.6883,28.7163,28.6673,28.7023,202195.0
2019-03-13 10:00:00,41.0,41.04,40.95,40.97,149498.0,28.7023,28.7303,28.6673,28.6813,149498.0
2019-03-13 10:30:00,40.97,41.0,40.91,40.94,144064.0,28.6813,28.7023,28.6393,28.6603,144064.0
2019-03-13 11:00:00,40.95,41.1,40.94,41.09,86050.0,28.6673,28.7723,28.6603,28.7653,86050.0
2019-03-13 11:30:00,41.09,41.1,40.97,40.99,172386.0,28.7653,28.7723,28.6813,28.6953,172386.0
2019-03-13 12:00:00,40.99,41.03,40.94,40.95,88480.0,28.6953,28.7233,28.6603,28.6673,88480.0
2019-03-13 12:30:00,40.96,41.06,40.96,41.05,54977.0,28.6743,28.7443,28.6743,28.7373,54977.0
2019-03-13 13:00:00,41.05,41.11,41.05,41.08,46877.0,28.7373,28.7793,28.7373,28.7583,46877.0
2019-03-13 13:30:00,41.07,41.09,41.06,41.09,50843.0,28.7513,28.7653,28.7443,28.7653,50843.0
2019-03-13 14:00:00,41.09,41.15,41.08,41.15,52891.0,28.7653,28.8073,28.7583,28.8073,52891.0
2019-03-13 14:30:00,41.14,41.15,41.06,41.11,71786.0,28.8003,28.8073,28.7443,28.7793,71786.0
2019-03-13 15:00:00,41.09,41.12,41.08,41.1,52134.0,28.7653,28.7863,28.7583,28.7723,52134.0
2019-03-13 15:30:00,41.1,41.17,41.09,41.12,115490.0,28.7723,28.8213,28.7653,28.7863,115490.0
2019-03-14 09:30:00,41.14,41.17,41.1,41.15,241142.0,28.8003,28.8213,28.7723,28.8073,241142.0
2019-03-14 10:00:00,41.14,41.15,41.02,41.1,233669.0,28.8003,28.8073,28.7163,28.7723,233669.0
2019-03-14 10:30:00,41.09,41.21,41.07,41.16,211260.0,28.7653,28.8493,28.7513,28.8143,211260.0
2019-03-14 11:00:00,41.17,41.28,41.12,41.22,177356.0,28.8213,28.8983,28.7863,28.8563,177356.0
2019-03-14 11:30:00,41.22,41.28,41.17,41.23,115917.0,28.8563,28.8983,28.8213,28.8633,115917.0
2019-03-14 12:00:00,41.23,41.28,41.18,41.18,92352.0,28.8633,28.8983,28.8283,28.8283,92352.0
2019-03-14 12:30:00,41.19,41.23,41.16,41.23,55739.0,28.8353,28.8633,28.8143,28.8633,55739.0
2019-03-14 13:00:00,41.22,41.23,41.19,41.22,48154.0,28.8563,28.8633,28.8353,28.8563,48154.0
2019-03-14 13:30:00,41.22,41.23,41.14,41.16,46557.0,28.8563,28.8633,28.8003,28.8143,46557.0
2019-03-14 14:00:00,41.16,41.24,41.15,41.22,44007.0,28.8143,28.8703,28.8073,28.8563,44007.0
2019-03-14 14:30:00,41.22,41.22,41.14,41.15,44512.0,28.8563,28.8563,28.8003,28.8073,44512.0
2019-03-14 15:00:00,41.15,41.18,41.14,41.16,69921.0,28.8073,28.8283,28.8003,28.8143,69921.0
2019-03-14 15:30:00,41.16,41.19,41.14,41.14,183251.0,28.8143,28.8353,28.8003,28.8003,183251.0
2019-03-15 09:30:00,41.12,41.29,41.12,41.27,463912.0,28.7863,28.9053,28.7863,28.8913,463912.0
2019-03-15 10:00:00,41.27,41.28,41.15,41.23,156219.0,28.8913,28.8983,28.8073,28.8633,156219.0
2019-03-15 10:30:00,41.23,41.24,41.14,41.16,171577.0,28.8633,28.8703,28.8003,28.8143,171577.0
2019-03-15 11:00:00,41.16,41.26,41.14,41.22,235499.0,28.8143,28.8843,28.8003,28.8563,235499.0
2019-03-15 11:30:00,41.23,41.3,41.22,41.29,155275.0,28.8633,28.9123,28.8563,28.9053,155275.0
2019-03-15 12:00:00,41.29,41.33,41.27,41.29,158748.0,28.9053,28.9333,28.8913,28.9053,158748.0
2019-03-15 12:30:00,41.29,41.43,41.28,41.4,193500.0,28.9053,29.0034,28.8983,28.9824,193500.0
2019-03-15 13:00:00,41.39,41.42,41.35,41.38,133082.0,28.9754,28.9964,28.9474,28.9684,133082.0
2019-03-15 13:30:00,41.38,41.39,41.36,41.38,53203.0,28.9684,28.9754,28.9544,28.9684,53203.0
2019-03-15 14:00:00,41.37,41.38,41.33,41.36,101061.0,28.9614,28.9684,28.9333,28.9544,101061.0
2019-03-15 14:30:00,41.35,41.41,41.35,41.41,67784.0,28.9474,28.9894,28.9474,28.9894,67784.0
2019-03-15 15:00:00,41.4,41.45,41.36,41.44,99907.0,28.9824,29.0174,28.9544,29.0104,99907.0
2019-03-15 15:30:00,41.44,41.47,41.4,41.41,354359.0,29.0104,29.0314,28.9824,28.9894,354359.0
2019-03-18 09:30:00,41.42,41.48,41.39,41.43,349334.0,28.9964,29.0384,28.9754,29.0034,349334.0
2019-03-18 10:00:00,41.43,41.48,41.38,41.46,259263.0,29.0034,29.0384,28.9684,29.0244,259263.0
2019-03-18 10:30:00,41.46,41.46,41.38,41.39,120294.0,29.0244,29.0244,28.9684,28.9754,120294.0
2019-03-18 11:00:00,41.39,41.43,41.32,41.36,197591.0,28.9754,29.0034,28.9263,28.9544,197591.0
2019-03-18 11:30:00,41.35,41.42,41.31,41.37,120830.0,28.9474,28.9964,28.9193,28.9614,120830.0
2019-03-18 12:00:00,41.37,41.47,41.37,41.46,217900.0,28.9614,29.0314,28.9614,29.0244,217900.0
2019-03-18 12:30:00,41.46,41.49,41.45,41.46,134332.0,29.0244,29.0454,29.0174,29.0244,134332.0
2019-03-18 13:00:00,41.47,41.48,41.44,41.48,134374.0,29.0314,29.0384,29.0104,29.0384,134374.0
2019-03-18 13:30:00,41.47,41.56,41.46,41.55,81243.0,29.0314,29.0944,29.0244,29.0874,81243.0
2019-03-18 14:00:00,41.55,41.56,41.5,41.54,79344.0,29.0874,29.0944,29.0524,29.0804,79344.0
2019-03-18 14:30:00,41.53,41.56,41.53,41.53,67481.0,29.0734,29.0944,29.0734,29.0734,67481.0
2019-03-18 15:00:00,41.54,41.57,41.52,41.53,98740.0,29.0804,29.1014,29.0664,29.0734,98740.0
2019-03-18 15:30:00,41.54,41.56,41.51,41.53,143394.0,29.0804,29.0944,29.0594,29.0734,143394.0
2019-03-19 09:30:00,41.49,41.61,41.48,41.51,353887.0,29.0454,29.1294,29.0384,29.0594,353887.0
2019-03-19 10:00:00,41.51,41.58,41.47,41.5,158886.0,29.0594,29.1084,29.0314,29.0524,158886.0
2019-03-19 10:30:00,41.5,41.56,41.49,41.5,110848.0,29.0524,29.0944,29.0454,29.0524,110848.0
2019-03-19 11:00:00,41.49,41.5,41.43,41.43,140077.0,29.0454,29.0524,29.0034,29.0034,140077.0
2019-03-19 11:30:00,41.43,41.55,41.42,41.54,208763.0,29.0034,29.0874,28.9964,29.0804,208763.0
2019-03-19 12:00:00,41.55,41.56,41.47,41.51,76859.0,29.0874,29.0944,29.0314,29.0594,76859.0
2019-03-19 12:30:00,41.51,41.53,41.41,41.5,95358.0,29.0594,29.0734,28.9894,29.0524,95358.0
2019-03-19 13:00:00,41.5,41.55,41.48,41.54,42150.0,29.0524,29.0874,29.0384,29.0804,42150.0
2019-03-19 13:30:00,41.54,41.55,41.5,41.5,78862.0,29.0804,29.0874,29.0524,29.0524,78862.0
2019-03-19 14:00:00,41.5,41.52,41.42,41.45,77234.0,29.0524,29.0664,28.9964,29.0174,77234.0
2019-03-19 14:30:00,41.45,41.46,41.4,41.41,61937.0,29.0174,29.0244,28.9824,28.9894,61937.0
2019-03-19 15:00:00,41.41,41.42,41.35,41.37,128654.0,28.9894,28.9964,28.9474,28.9614,128654.0
2019-03-19 15:30:00,41.37,41.39,41.31,41.39,173569.0,28.9614,28.9754,28.9193,28.9754,173569.0
2019-03-20 09:30:00,41.33,41.36,41.24,41.29,107922.0,28.9333,28.9544,28.8703,28.9053,107922.0
2019-03-20 10:00:00,41.29,41.3,41.22,41.27,144247.0,28.9053,28.9123,28.8563,28.8913,144247.0
2019-03-20 10:30:00,41.27,41.35,41.25,41.31,74896.0,28.8913,28.9474,28.8773,28.9193,74896.0
2019-03-20 11:00:00,41.31,41.39,41.31,41.34,77555.0,28.9193,28.9754,28.9193,28.9404,77555.0
2019-03-20 11:30:00,41.34,41.35,41.23,41.26,67032.0,28.9404,28.9474,28.8633,28.8843,67032.0
2019-03-20 12:00:00,41.26,41.31,41.24,41.29,75810.0,28.8843,28.9193,28.8703,28.9053,75810.0
2019-03-20 12:30:00,41.29,41.29,41.19,41.21,62244.0,28.9053,28.9053,28.8353,28.8493,62244.0
2019-03-20 13:00:00,41.21,41.3,41.2,41.29,51719.0,28.8493,28.9123,28.8423,28.9053,51719.0
2019-03-20 13:30:00,41.29,41.34,41.28,41.3,84309.0,28.9053,28.9404,28.8983,28.9123,84309.0
2019-03-20 14:00:00,41.31,41.46,41.3,41.34,142094.0,28.9193,29.0244,28.9123,28.9404,142094.0
2019-03-20 14:30:00,41.34,41.37,41.31,41.36,118865.0,28.9404,28.9614,28.9193,28.9544,118865.0
2019-03-20 15:00:00,41.36,41.36,41.27,41.27,128775.0,28.9544,28.9544,28.8913,28.8913,128775.0
2019-03-20 15:30:00,41.27,41.28,41.19,41.21,421254.0,28.8913,28.8983,28.8353,28.8493,421254.0
2019-03-21 09:30:00,41.2,41.27,41.18,41.23,344519.0,28.8423,28.8913,28.8283,28.8633,344519.0
2019-03-21 10:00:00,41.23,41.24,41.11,41.15,241089.0,28.8633,28.8703,28.7793,28.8073,241089.0
2019-03-21 10:30:00,41.15,41.17,41.09,41.15,212278.0,28.8073,28.8213,28.7653,28.8073,212278.0
2019-03-21 11:00:00,41.15,41.21,41.11,41.18,231778.0,28.8073,28.8493,28.7793,28.8283,231778.0
2019-03-21 11:30:00,41.18,41.24,41.15,41.19,116937.0,28.8283,28.8703,28.8073,28.8353,116937.0
2019-03-21 12:00:00,41.19,41.19,40.99,41.0,120036.0,28.8353,28.8353,28.6953,28.7023,120036.0
2019-03-21 12:30:00,41.0,41.06,40.99,41.04,119868.0,28.7023,28.7443,28.6953,28.7303,119868.0
2019-03-21 13:00:00,41.04,41.09,41.02,41.05,80054.0,28.7303,28.7653,28.7163,28.7373,80054.0
2019-03-21 13:30:00,41.05,41.08,41.03,41.07,44554.0,28.7373,28.7583,28.7233,28.7513,44554.0
2019-03-21 14:00:00,41.07,41.18,41.07,41.17,95454.0,28.7513,28.8283,28.7513,28.8213,95454.0
2019-03-21 14:30:00,41.17,41.2,41.15,41.15,140691.0,28.8213,28.8423,28.8073,28.8073,140691.0
2019-03-21 15:00:00,41.15,41.16,41.11,41.12,140764.0,28.8073,28.8143,28.7793,28.7863,140764.0
2019-03-21 15:30:00,41.12,41.13,41.05,41.07,326586.0,28.7863,28.7933,28.7373,28.7513,326586.0
2019-03-22 09:30:00,40.66,40.72,40.59,40.6,395531.0,28.4643,28.5063,28.4153,28.4223,395531.0
2019-03-22 10:00:00,40.6,40.66,40.54,40.57,176444.0,28.4223,28.4643,28.3803,28.4013,176444.0
2019-03-22 10:30:00,40.58,40.6,40.41,40.41,326125.0,28.4083,28.4223,28.2893,28.2893,326125.0
2019-03-22 11:00:00,40.41,40.49,40.38,40.45,200171.0,28.2893,28.3453,28.2683,28.3173,200171.0
2019-03-22 11:30:00,40.44,40.47,40.4,40.46,164276.0,28.3103,28.3313,28.2823,28.3243,164276.0
2019-03-22 12:00:00,40.45,40.57,40.44,40.51,171728.0,28.3173,28.4013,28.3103,28.3593,171728.0
2019-03-22 12:30:00,40.51,40.54,40.34,40.44,133173.0,28.3593,28.3803,28.2403,28.3103,133173.0
2019-03-22 13:00:00,40.44,40.54,40.44,40.47,63454.0,28.3103,28.3803,28.3103,28.3313,63454.0
2019-03-22 13:30:00,40.46,40.54,40.45,40.49,62178.0,28.3243,28.3803,28.3173,28.3453,62178.0
2019-03-22 14:00:00,40.48,40.61,40.47,40.58,110968.0,28.3383,28.4293,28.3313,28.4083,110968.0
2019-03-22 14:30:00,40.58,40.62,40.52,40.6,105762.0,28.4083,28.4363,28.3663,28.4223,105762.0
2019-03-22 15:00:00,40.6,40.62,40.45,40.46,97432.0,28.4223,28.4363,28.3173,28.3243,97432.0
2019-03-22 15:30:00,40.45,40.49,40.42,40.43,266655.0,28.3173,28.3453,28.2963,28.3033,266655.0
2019-03-25 09:30:00,40.56,40.66,40.42,40.47,223647.0,28.3943,28.4643,28.2963,28.3313,223647.0
2019-03-25 10:00:00,40.47,40.54,40.43,40.52,179510.0,28.3313,28.3803,28.3033,28.3663,179510.0
2019-03-25 10:30:00,40.51,40.6,40.49,40.57,105394.0,28.3593,28.4223,28.3453,28.4013,105394.0
2019-03-25 11:00:00,40.56,40.64,40.54,40.64,150524.0,28.3943,28.4503,28.3803,28.4503,150524.0
2019-03-25 11:30:00,40.63,40.63,40.48,40.48,196214.0,28.4433,28.4433,28.3383,28.3383,196214.0
2019-03-25 12:00:00,40.48,40.55,40.47,40.52,189389.0,28.3383,28.3873,28.3313,28.3663,189389.0
2019-03-25 12:30:00,40.52,40.53,40.44,40.5,93090.0,28.3663,28.3733,28.3103,28.3523,93090.0
2019-03-25 13:00:00,40.5,40.51,40.44,40.46,50423.0,28.3523,28.3593,28.3103,28.3243,50423.0
2019-03-25 13:30:00,40.46,40.5,40.42,40.43,59020.0,28.3243,28.3523,28.2963,28.3033,59020.0
2019-03-25 14:00:00,40.43,40.45,40.35,40.37,138947.0,28.3033,28.3173,28.2473,28.2613,138947.0
2019-03-25 14:30:00,40.37,40.41,40.36,40.39,90225.0,28.2613,28.2893,28.2543,28.2753,90225.0
2019-03-25 15:00:00,40.4,40.45,40.39,40.45,132826.0,28.2823,28.3173,28.2753,28.3173,132826.0
2019-03-25 15:30:00,40.45,40.45,40.37,40.43,325499.0,28.3173,28.3173,28.2613,28.3033,325499.0
2019-03-26 09:30:00,40.56,40.63,40.53,40.62,244783.0,28.3943,28.4433,28.3733,28.4363,244783.0
2019-03-26 10:00:00,40.61,40.64,40.54,40.62,112727.0,28.4293,28.4503,28.3803,28.4363,112727.0
2019-03-26 10:30:00,40.62,40.64,40.54,40.63,94103.0,28.4363,28.4503,28.3803,28.4433,94103.0
2019-03-26 11:00:00,40.63,40.64,40.52,40.53,155877.0,28.4433,28.4503,28.3663,28.3733,155877.0
2019-03-26 11:30:00,40.52,40.57,40.48,40.51,121588.0,28.3663,28.4013,28.3383,28.3593,121588.0
2019-03-26 12:00:00,40.51,40.52,40.46,40.5,83229.0,28.3593,28.3663,28.3243,28.3523,83229.0
2019-03-26 12:30:00,40.5,40.5,40.42,40.47,46322.0,28.3523,28.3523,28.2963,28.3313,46322.0
2019-03-26 13:00:00,40.46,40.49,40.45,40.46,28357.0,28.3243,28.3453,28.3173,28.3243,28357.0
2019-03-26 13:30:00,40.45,40.45,40.4,40.43,42939.0,28.3173,28.3173,28.2823,28.3033,42939.0
2019-03-26 14:00:00,40.43,40.5,40.41,40.46,83646.0,28.3033,28.3523,28.2893,28.3243,83646.0
2019-03-26 14:30:00,40.46,40.51,40.43,40.51,60437.0,28.3243,28.3593,28.3033,28.3593,60437.0
2019-03-26 15:00:00,40.51,40.53,40.47,40.49,92771.0,28.3593,28.3733,28.3313,28.3453,92771.0
2019-03-26 15:30:00,40.48,40.6,40.47,40.59,192896.0,28.3383,28.4223,28.3313,28.4153,192896.0
2019-03-27 09:30:00,40.59,40.61,40.4,40.41,174717.0,28.4153,28.4293,28.2823,28.2893,174717.0
2019-03-27 10:00:00,40.4,40.57,40.38,40.52,246102.0,28.2823,28.4013,28.2683,28.3663,246102.0
2019-03-27 10:30:00,40.52,40.54,40.31,40.38,153496.0,28.3663,28.3803,28.2193,28.2683,153496.0
2019-03-27 11:00:00,40.39,40.44,40.36,40.36,135391.0,28.2753,28.3103,28.2543,28.2543,135391.0
2019-03-27 11:30:00,40.36,40.39,40.31,40.34,110281.0,28.2543,28.2753,28.2193,28.2403,110281.0
2019-03-27 12:00:00,40.34,40.51,40.32,40.5,156569.0,28.2403,28.3593,28.2263,28.3523,156569.0
2019-03-27 12:30:00,40.51,40.51,40.45,40.47,80691.0,28.3593,28.3593,28.3173,28.3313,80691.0
2019-03-27 13:00:00,40.47,40.59,40.44,40.59,56448.0,28.3313,28.4153,28.3103,28.4153,56448.0
2019-03-27 13:30:00,40.58,40.61,40.55,40.59,71243.0,28.4083,28.4293,28.3873,28.4153,71243.0
2019-03-27 14:00:00,40.59,40.64,40.58,40.63,77035.0,28.4153,28.4503,28.4083,28.4433,77035.0
2019-03-27 14:30:00,40.63,40.66,40.61,40.63,89199.0,28.4433,28.4643,28.4293,28.4433,89199.0
2019-03-27 15:00:00,40.64,40.68,40.63,40.68,104408.0,28.4503,28.4783,28.4433,28.4783,104408.0
2019-03-27 15:30:00,40.68,40.72,40.6,40.65,304674.0,28.4783,28.5063,28.4223,28.4573,304674.0
2019-03-28 09:30:00,40.4,40.49,40.38,40.41,181420.0,28.2823,28.3453,28.2683,28.2893,181420.0
2019-03-28 10:00:00,40.41,40.46,40.39,40.39,155660.0,28.2893,28.3243,28.2753,28.2753,155660.0
2019-03-28 10:30:00,40.4,40.5,40.38,40.44,162735.0,28.2823,28.3523,28.2683,28.3103,162735.0
2019-03-28 11:00:00,40.44,40.44,40.34,40.37,129323.0,28.3103,28.3103,28.2403,28.2613,129323.0
2019-03-28 11:30:00,40.37,40.43,40.36,40.39,199992.0,28.2613,28.3033,28.2543,28.2753,199992.0
2019-03-28 12:00:00,40.39,40.39,40.28,40.33,232962.0,28.2753,28.2753,28.1983,28.2333,232962.0
2019-03-28 12:30:00,40.33,40.35,40.29,40.34,43849.0,28.2333,28.2473,28.2053,28.2403,43849.0
2019-03-28 13:00:00,40.34,40.37,40.34,40.34,55710.0,28.2403,28.2613,28.2403,28.2403,55710.0
2019-03-28 13:30:00,40.34,40.39,40.33,40.39,54638.0,28.2403,28.2753,28.2333,28.2753,54638.0
2019-03-28 14:00:00,40.4,40.4,40.35,40.38,34677.0,28.2823,28.2823,28.2473,28.2683,34677.0
2019-03-28 14:30:00,40.38,40.42,40.36,40.42,59644.0,28.2683,28.2963,28.2543,28.2963,59644.0
2019-03-28 15:00:00,40.42,40.45,40.4,40.42,88863.0,28.2963,28.3173,28.2823,28.2963,88863.0
2019-03-28 15:30:00,40.43,40.52,40.41,40.52,352434.0,28.3033,28.3663,28.2893,28.3663,352434.0
2019-03-29 09:30:00,40.68,40.68,40.56,40.66,160455.0,28.4783,28.4783,28.3943,28.4643,160455.0
2019-03-29 10:00:00,40.67,40.7,40.63,40.7,87286.0,28.4713,28.4923,28.4433,28.4923,87286.0
2019-03-29 10:30:00,40.7,40.71,40.41,40.54,246634.0,28.4923,28.4993,28.2893,28.3803,246634.0
2019-03-29 11:00:00,40.54,40.68,40.53,40.62,85904.0,28.3803,28.4783,28.3733,28.4363,85904.0
2019-03-29 11:30:00,40.6,40.67,40.59,40.62,97838.0,28.4223,28.4713,28.4153,28.4363,97838.0
2019-03-29 12:00:00,40.62,40.67,40.53,40.67,123736.0,28.4363,28.4713,28.3733,28.4713,123736.0
2019-03-29 12:30:00,40.66,40.67,40.55,40.59,160339.0,28.4643,28.4713,28.3873,28.4153,160339.0
2019-03-29 13:00:00,40.59,40.6,40.55,40.58,35264.0,28.4153,28.4223,28.3873,28.4083,35264.0
2019-03-29 13:30:00,40.57,40.61,40.56,40.57,39118.0,28.4013,28.4293,28.3943,28.4013,39118.0
2019-03-29 14:00:00,40.57,40.6,40.56,40.58,28736.0,28.4013,28.4223,28.3943,28.4083,28736.0
2019-03-29 14:30:00,40.57,40.58,40.53,40.57,92902.0,28.4013,28.4083,28.3733,28.4013,92902.0
2019-03-29 15:00:00,40.58,40.61,40.55,40.55,74894.0,28.4083,28.4293,28.3873,28.3873,74894.0
2019-03-29 15:30:00,40.55,40.63,40.54,40.58,236005.0,28.3873,28.4433,28.3803,28.4083,236005.0
2019-04-01 09:30:00,41.39,41.48,41.35,41.38,310018.0,28.9754,29.0384,28.9474,28.9684,310018.0
2019-04-01 10:00:00,41.38,41.55,41.38,41.55,294217.0,28.9684,29.0874,28.9684,29.0874,294217.0
2019-04-01 10:30:00,41.55,41.72,41.5,41.68,550044.0,29.0874,29.2064,29.0524,29.1784,550044.0
2019-04-01 11:00:00,41.68,41.71,41.63,41.64,218677.0,29.1784,29.1994,29.1434,29.1504,218677.0
2019-04-01 11:30:00,41.64,41.73,41.61,41.73,293144.0,29.1504,29.2134,29.1294,29.2134,293144.0
2019-04-01 12:00:00,41.73,41.76,41.72,41.75,108347.0,29.2134,29.2344,29.2064,29.2274,108347.0
2019-04-01 12:30:00,41.75,41.83,41.73,41.83,115360.0,29.2274,29.2834,29.2134,29.2834,115360.0
2019-04-01 13:00:00,41.83,41.83,41.75,41.78,186528.0,29.2834,29.2834,29.2274,29.2484,186528.0
2019-04-01 13:30:00,41.79,41.84,41.78,41.8,212963.0,29.2554,29.2904,29.2484,29.2624,212963.0
2019-04-01 14:00:00,41.8,41.82,41.76,41.8,191258.0,29.2624,29.2764,29.2344,29.2624,191258.0
2019-04-01 14:30:00,41.8,41.8,41.76,41.78,78732.0,29.2624,29.2624,29.2344,29.2484,78732.0
2019-04-01 15:00:00,41.77,41.78,41.72,41.77,75132.0,29.2414,29.2484,29.2064,29.2414,75132.0
2019-04-01 15:30:00,41.77,41.78,41.75,41.76,228930.0,29.2414,29.2484,29.2274,29.2344,228930.0
2019-04-02 09:30:00,42.16,42.3,42.13,42.29,279584.0,29.5144,29.6124,29.4934,29.6054,279584.0
2019-04-02 10:00:00,42.29,42.29,42.16,42.18,450168.0,29.6054,29.6054,29.5144,29.5284,450168.0
2019-04-02 10:30:00,42.17,42.27,42.13,42.16,250634.0,29.5214,29.5914,29.4934,29.5144,250634.0
2019-04-02 11:00:00,42.17,42.2,42.11,42.13,374737.0,29.5214,29.5424,29.4794,29.4934,374737.0
2019-04-02 11:30:00,42.13,42.14,42.07,42.1,88171.0,29.4934,29.5004,29.4514,29.4724,88171.0
2019-04-02 12:00:00,42.1,42.14,42.08,42.11,83456.0,29.4724,29.5004,29.4584,29.4794,83456.0
2019-04-02 12:30:00,42.11,42.18,42.1,42.16,96652.0,29.4794,29.5284,29.4724,29.5144,96652.0
2019-04-02 13:00:00,42.16,42.24,42.15,42.22,87693.0,29.5144,29.5704,29.5074,29.5564,87693.0
2019-04-02 13:30:00,42.22,42.25,42.21,42.23,63886.0,29.5564,29.5774,29.5494,29.5634,63886.0
2019-04-02 14:00:00,42.23,42.25,42.22,42.25,77152.0,29.5634,29.5774,29.5564,29.5774,77152.0
2019-04-02 14:30:00,42.25,42.26,42.16,42.16,164060.0,29.5774,29.5844,29.5144,29.5144,164060.0
2019-04-02 15:00:00,42.16,42.18,42.13,42.15,255718.0,29.5144,29.5284,29.4934,29.5074,255718.0
2019-04-02 15:30:00,42.15,42.18,42.12,42.15,349732.0,29.5074,29.5284,29.4864,29.5074,349732.0
2019-04-03 09:30:00,42.61,42.68,42.55,42.59,301001.0,29.8294,29.8784,29.7874,29.8154,301001.0
2019-04-03 10:00:00,42.59,42.62,42.53,42.55,324240.0,29.8154,29.8364,29.7734,29.7874,324240.0
2019-04-03 10:30:00,42.55,42.58,42.49,42.56,177151.0,29.7874,29.8084,29.7454,29.7944,177151.0
2019-04-03 11:00:00,42.56,42.65,42.55,42.63,225205.0,29.7944,29.8574,29.7874,29.8434,225205.0
2019-04-03 11:30:00,42.63,42.7,42.61,42.69,154675.0,29.8434,29.8924,29.8294,29.8854,154675.0
2019-04-03 12:00:00,42.7,42.72,42.65,42.7,98963.0,29.8924,29.9064,29.8574,29.8924,98963.0
2019-04-03 12:30:00,42.7,42.72,42.67,42.68,83931.0,29.8924,29.9064,29.8714,29.8784,83931.0
2019-04-03 13:00:00,42.68,42.7,42.66,42.69,76222.0,29.8784,29.8924,29.8644,29.8854,76222.0
2019-04-03 13:30:00,42.69,42.69,42.63,42.63,55712.0,29.8854,29.8854,29.8434,29.8434,55712.0
2019-04-03 14:00:00,42.63,42.67,42.62,42.66,60865.0,29.8434,29.8714,29.8364,29.8644,60865.0
2019-04-03 14:30:00,42.66,42.67,42.61,42.62,89464.0,29.8644,29.8714,29.8294,29.8364,89464.0
2019-04-03 15:00:00,42.61,42.61,42.51,42.55,121803.0,29.8294,29.8294,29.7594,29.7874,121803.0
2019-04-03 15:30:00,42.55,42.57,42.52,42.54,452957.0,29.7874,29.8014,29.7664,29.7804,452957.0
2019-04-04 09:30:00,42.18,42.37,42.17,42.36,216266.0,29.5284,29.6614,29.5214,29.6544,216266.0
2019-04-04 10:00:00,42.37,42.44,42.35,42.35,114930.0,29.6614,29.7104,29.6474,29.6474,114930.0
2019-04-04 10:30:00,42.34,42.41,42.32,42.33,97859.0,29.6404,29.6894,29.6264,29.6334,97859.0
2019-04-04 11:00:00,42.33,42.38,42.28,42.38,164005.0,29.6334,29.6684,29.5984,29.6684,164005.0
2019-04-04 11:30:00,42.37,42.42,42.35,42.38,129954.0,29.6614,29.6964,29.6474,29.6684,129954.0
2019-04-04 12:00:00,42.37,42.38,42.29,42.32,45580.0,29.6614,29.6684,29.6054,29.6264,45580.0
2019-04-04 12:30:00,42.31,42.33,42.28,42.3,28403.0,29.6194,29.6334,29.5984,29.6124,28403.0
2019-04-04 13:00:00,42.31,42.31,42.26,42.28,64668.0,29.6194,29.6194,29.5844,29.5984,64668.0
2019-04-04 13:30:00,42.27,42.32,42.27,42.3,29973.0,29.5914,29.6264,29.5914,29.6124,29973.0
2019-04-04 14:00:00,42.29,42.31,42.26,42.28,56027.0,29.6054,29.6194,29.5844,29.5984,56027.0
2019-04-04 14:30:00,42.28,42.32,42.25,42.28,69817.0,29.5984,29.6264,29.5774,29.5984,69817.0
2019-04-04 15:00:00,42.29,42.32,42.27,42.31,48462.0,29.6054,29.6264,29.5914,29.6194,48462.0
2019-04-04 15:30:00,42.31,42.33,42.28,42.3,115000.0,29.6194,29.6334,29.5984,29.6124,115000.0
2019-04-05 09:30:00,42.62,42.66,42.42,42.52,311067.0,29.8364,29.8644,29.6964,29.7664,311067.0
2019-04-05 10:00:00,42.53,42.61,42.52,42.59,135179.0,29.7734,29.8294,29.7664,29.8154,135179.0
2019-04-05 10:30:00,42.59,42.65,42.54,42.59,91860.0,29.8154,29.8574,29.7804,29.8154,91860.0
2019-04-05 11:00:00,42.59,42.62,42.54,42.59,102116.0,29.8154,29.8364,29.7804,29.8154,102116.0
2019-04-05 11:30:00,42.58,42.58,42.47,42.47,78525.0,29.8084,29.8084,29.7314,29.7314,78525.0
2019-04-05 12:00:00,42.47,42.52,42.46,42.5,34714.0,29.7314,29.7664,29.7244,29.7524,34714.0
2019-04-05 12:30:00,42.49,42.52,42.48,42.52,52620.0,29.7454,29.7664,29.7384,29.7664,52620.0
2019-04-05 13:00:00,42.52,42.54,42.51,42.53,35197.0,29.7664,29.7804,29.7594,29.7734,35197.0
2019-04-05 13:30:00,42.54,42.56,42.53,42.55,35561.0,29.7804,29.7944,29.7734,29.7874,35561.0
2019-04-05 14:00:00,42.55,42.57,42.53,42.54,54013.0,29.7874,29.8014,29.7734,29.7804,54013.0
2019-04-05 14:30:00,42.54,42.55,42.51,42.52,57009.0,29.7804,29.7874,29.7594,29.7664,57009.0
2019-04-05 15:00:00,42.53,42.53,42.49,42.51,60240.0,29.7734,29.7734,29.7454,29.7594,60240.0
2019-04-05 15:30:00,42.5,42.51,42.45,42.48,212475.0,29.7524,29.7594,29.7174,29.7384,212475.0
2019-04-08 09:30:00,42.45,42.47,42.36,42.38,166388.0,29.7174,29.7314,29.6544,29.6684,166388.0
2019-04-08 10:00:00,42.38,42.5,42.33,42.48,83635.0,29.6684,29.7524,29.6334,29.7384,83635.0
2019-04-08 10:30:00,42.48,42.51,42.46,42.47,61176.0,29.7384,29.7594,29.7244,29.7314,61176.0
2019-04-08 11:00:00,42.47,42.48,42.35,42.38,139136.0,29.7314,29.7384,29.6474,29.6684,139136.0
2019-04-08 11:30:00,42.39,42.51,42.39,42.48,67502.0,29.6754,29.7594,29.6754,29.7384,67502.0
2019-04-08 12:00:00,42.48,42.5,42.44,42.49,43780.0,29.7384,29.7524,29.7104,29.7454,43780.0
2019-04-08 12:30:00,42.49,42.5,42.47,42.48,35192.0,29.7454,29.7524,29.7314,29.7384,35192.0
2019-04-08 13:00:00,42.48,42.55,42.47,42.53,40001.0,29.7384,29.7874,29.7314,29.7734,40001.0
2019-04-08 13:30:00,42.53,42.55,42.51,42.55,31522.0,29.7734,29.7874,29.7594,29.7874,31522.0
2019-04-08 14:00:00,42.55,42.58,42.52,42.52,42820.0,29.7874,29.8084,29.7664,29.7664,42820.0
2019-04-08 14:30:00,42.53,42.56,42.52,42.53,32906.0,29.7734,29.7944,29.7664,29.7734,32906.0
2019-04-08 15:00:00,42.54,42.54,42.5,42.52,58068.0,29.7804,29.7804,29.7524,29.7664,58068.0
2019-04-08 15:30:00,42.51,42.58,42.51,42.56,138573.0,29.7594,29.8084,29.7594,29.7944,138573.0
2019-04-09 09:30:00,42.77,42.79,42.59,42.68,251920.0,29.9414,29.9554,29.8154,29.8784,251920.0
2019-04-09 10:00:00,42.69,42.69,42.56,42.68,155531.0,29.8854,29.8854,29.7944,29.8784,155531.0
2019-04-09 10:30:00,42.68,42.7,42.58,42.66,171843.0,29.8784,29.8924,29.8084,29.8644,171843.0
2019-04-09 11:00:00,42.66,42.71,42.64,42.68,138543.0,29.8644,29.8994,29.8504,29.8784,138543.0
2019-04-09 11:30:00,42.67,42.69,42.62,42.67,55561.0,29.8714,29.8854,29.8364,29.8714,55561.0
2019-04-09 12:00:00,42.68,42.74,42.67,42.73,32197.0,29.8784,29.9204,29.8714,29.9134,32197.0
2019-04-09 12:30:00,42.73,42.75,42.67,42.68,117244.0,29.9134,29.9274,29.8714,29.8784,117244.0
2019-04-09 13:00:00,42.68,42.68,42.63,42.64,96647.0,29.8784,29.8784,29.8434,29.8504,96647.0
2019-04-09 13:30:00,42.63,42.64,42.59,42.61,52857.0,29.8434,29.8504,29.8154,29.8294,52857.0
2019-04-09 14:00:00,42.62,42.64,42.6,42.61,48632.0,29.8364,29.8504,29.8224,29.8294,48632.0
2019-04-09 14:30:00,42.61,42.63,42.56,42.57,83962.0,29.8294,29.8434,29.7944,29.8014,83962.0
2019-04-09 15:00:00,42.57,42.62,42.56,42.58,78247.0,29.8014,29.8364,29.7944,29.8084,78247.0
2019-04-09 15:30:00,42.58,42.65,42.58,42.64,176020.0,29.8084,29.8574,29.8084,29.8504,176020.0
2019-04-10 09:30:00,42.63,42.69,42.51,42.56,243466.0,29.8434,29.8854,29.7594,29.7944,243466.0
2019-04-10 10:00:00,42.56,42.6,42.5,42.51,84211.0,29.7944,29.8224,29.7524,29.7594,84211.0
2019-04-10 10:30:00,42.51,42.55,42.49,42.49,182516.0,29.7594,29.7874,29.7454,29.7454,182516.0
2019-04-10 11:00:00,42.5,42.6,42.49,42.6,101596.0,29.7524,29.8224,29.7454,29.8224,101596.0
2019-04-10 11:30:00,42.59,42.66,42.57,42.61,206999.0,29.8154,29.8644,29.8014,29.8294,206999.0
2019-04-10 12:00:00,42.62,42.64,42.58,42.63,35659.0,29.8364,29.8504,29.8084,29.8434,35659.0
2019-04-10 12:30:00,42.63,42.64,42.6,42.6,26127.0,29.8434,29.8504,29.8224,29.8224,26127.0
2019-04-10 13:00:00,42.59,42.62,42.59,42.62,20110.0,29.8154,29.8364,29.8154,29.8364,20110.0
2019-04-10 13:30:00,42.62,42.64,42.25,42.59,2475928.0,29.8364,29.8504,29.5774,29.8154,2475928.0
2019-04-10 14:00:00,42.59,42.65,42.56,42.62,121830.0,29.8154,29.8574,29.7944,29.8364,121830.0
2019-04-10 14:30:00,42.62,42.64,42.53,42.53,91882.0,29.8364,29.8504,29.7734,29.7734,91882.0
2019-04-10 15:00:00,42.54,42.57,42.5,42.54,162093.0,29.7804,29.8014,29.7524,29.7804,162093.0
2019-04-10 15:30:00,42.54,42.55,42.51,42.54,252902.0,29.7804,29.7874,29.7594,29.7804,252902.0
2019-04-11 09:30:00,42.66,42.72,42.61,42.65,207357.0,29.8644,29.9064,29.8294,29.8574,207357.0
2019-04-11 10:00:00,42.65,42.75,42.65,42.74,80789.0,29.8574,29.9274,29.8574,29.9204,80789.0
2019-04-11 10:30:00,42.73,42.74,42.68,42.68,85132.0,29.9134,29.9204,29.8784,29.8784,85132.0
2019-04-11 11:00:00,42.68,42.7,42.56,42.57,75832.0,29.8784,29.8924,29.7944,29.8014,75832.0
2019-04-11 11:30:00,42.58,42.58,42.49,42.56,88251.0,29.8084,29.8084,29.7454,29.7944,88251.0
2019-04-11 12:00:00,42.57,42.59,42.48,42.49,39808.0,29.8014,29.8154,29.7384,29.7454,39808.0
2019-04-11 12:30:00,42.48,42.57,42.48,42.56,71036.0,29.7384,29.8014,29.7384,29.7944,71036.0
2019-04-11 13:00:00,42.56,42.59,42.55,42.58,37316.0,29.7944,29.8154,29.7874,29.8084,37316.0
2019-04-11 13:30:00,42.57,42.59,42.54,42.57,31303.0,29.8014,29.8154,29.7804,29.8014,31303.0
2019-04-11 14:00:00,42.58,42.59,42.53,42.53,75582.0,29.8084,29.8154,29.7734,29.7734,75582.0
2019-04-11 14:30:00,42.53,42.56,42.51,42.53,86079.0,29.7734,29.7944,29.7594,29.7734,86079.0
2019-04-11 15:00:00,42.52,42.56,42.47,42.52,197968.0,29.7664,29.7944,29.7314,29.7664,197968.0
2019-04-11 15:30:00,42.52,42.6,42.52,42.59,168272.0,29.7664,29.8224,29.7664,29.8154,168272.0
2019-04-12 09:30:00,43.16,43.27,43.16,43.22,227147.0,30.2145,30.2915,30.2145,30.2565,227147.0
2019-04-12 10:00:00,43.23,43.24,43.14,43.16,97106.0,30.2635,30.2705,30.2005,30.2145,97106.0
2019-04-12 10:30:00,43.16,43.18,43.06,43.14,152271.0,30.2145,30.2285,30.1444,30.2005,152271.0
2019-04-12 11:00:00,43.14,43.18,43.13,43.16,51435.0,30.2005,30.2285,30.1935,30.2145,51435.0
2019-04-12 11:30:00,43.15,43.15,43.05,43.07,70857.0,30.2075,30.2075,30.1374,30.1514,70857.0
2019-04-12 12:00:00,43.08,43.16,43.04,43.14,55633.0,30.1584,30.2145,30.1304,30.2005,55633.0
2019-04-12 12:30:00,43.13,43.14,43.07,43.09,76214.0,30.1935,30.2005,30.1514,30.1654,76214.0
2019-04-12 13:00:00,43.09,43.13,43.07,43.09,52583.0,30.1654,30.1935,30.1514,30.1654,52583.0
2019-04-12 13:30:00,43.09,43.13,43.07,43.1,54789.0,30.1654,30.1935,30.1514,30.1725,54789.0
2019-04-12 14:00:00,43.1,43.12,43.04,43.07,105380.0,30.1725,30.1865,30.1304,30.1514,105380.0
2019-04-12 14:30:00,43.07,43.08,43.02,43.04,79390.0,30.1514,30.1584,30.1164,30.1304,79390.0
2019-04-12 15:00:00,43.04,43.05,43.0,43.04,112031.0,30.1304,30.1374,30.1024,30.1304,112031.0
2019-04-12 15:30:00,43.04,43.06,43.02,43.04,289064.0,30.1304,30.1444,30.1164,30.1304,289064.0
2019-04-15 09:30:00,43.04,43.04,42.86,42.92,133180.0,30.1304,30.1304,30.0044,30.0464,133180.0
2019-04-15 10:00:00,42.92,43.0,42.92,42.95,73336.0,30.0464,30.1024,30.0464,30.0674,73336.0
2019-04-15 10:30:00,42.95,42.95,42.83,42.84,65764.0,30.0674,30.0674,29.9834,29.9904,65764.0
2019-04-15 11:00:00,42.85,42.9,42.83,42.88,71308.0,29.9974,30.0324,29.9834,30.0184,71308.0
2019-04-15 11:30:00,42.89,42.92,42.82,42.83,89602.0,30.0254,30.0464,29.9764,29.9834,89602.0
2019-04-15 12:00:00,42.83,42.88,42.82,42.84,40900.0,29.9834,30.0184,29.9764,29.9904,40900.0
2019-04-15 12:30:00,42.85,42.9,42.85,42.86,24753.0,29.9974,30.0324,29.9974,30.0044,24753.0
2019-04-15 13:00:00,42.86,42.91,42.85,42.91,36789.0,30.0044,30.0394,29.9974,30.0394,36789.0
2019-04-15 13:30:00,42.91,42.93,42.89,42.9,17812.0,30.0394,30.0534,30.0254,30.0324,17812.0
2019-04-15 14:00:00,42.89,42.91,42.88,42.89,35245.0,30.0254,30.0394,30.0184,30.0254,35245.0
2019-04-15 14:30:00,42.9,42.91,42.88,42.9,34175.0,30.0324,30.0394,30.0184,30.0324,34175.0
2019-04-15 15:00:00,42.9,42.9,42.88,42.89,24973.0,30.0324,30.0324,30.0184,30.0254,24973.0
2019-04-15 15:30:00,42.89,42.9,42.84,42.89,128226.0,30.0254,30.0324,29.9904,30.0254,128226.0
2019-04-16 09:30:00,43.33,43.39,43.28,43.34,191181.0,30.3335,30.3755,30.2985,30.3405,191181.0
2019-04-16 10:00:00,43.34,43.34,43.24,43.28,80540.0,30.3405,30.3405,30.2705,30.2985,80540.0
2019-04-16 10:30:00,43.28,43.28,43.22,43.22,68507.0,30.2985,30.2985,30.2565,30.2565,68507.0
2019-04-16 11:00:00,43.23,43.28,43.22,43.25,94774.0,30.2635,30.2985,30.2565,30.2775,94774.0
2019-04-16 11:30:00,43.25,43.25,43.18,43.21,43705.0,30.2775,30.2775,30.2285,30.2495,43705.0
2019-04-16 12:00:00,43.22,43.29,43.21,43.28,63492.0,30.2565,30.3055,30.2495,30.2985,63492.0
2019-04-16 12:30:00,43.28,43.38,43.26,43.36,76484.0,30.2985,30.3685,30.2845,30.3545,76484.0
2019-04-16 13:00:00,43.36,43.37,43.34,43.36,32185.0,30.3545,30.3615,30.3405,30.3545,32185.0
2019-04-16 13:30:00,43.36,43.4,43.35,43.38,54163.0,30.3545,30.3825,30.3475,30.3685,54163.0
2019-04-16 14:00:00,43.39,43.44,43.38,43.42,57409.0,30.3755,30.4105,30.3685,30.3965,57409.0
2019-04-16 14:30:00,43.42,43.43,43.36,43.4,65379.0,30.3965,30.4035,30.3545,30.3825,65379.0
2019-04-16 15:00:00,43.4,43.42,43.39,43.41,78218.0,30.3825,30.3965,30.3755,30.3895,78218.0
2019-04-16 15:30:00,43.41,43.41,43.32,43.34,235973.0,30.3895,30.3895,30.3265,30.3405,235973.0
2019-04-17 09:30:00,43.63,43.63,43.46,43.5,183854.0,30.5435,30.5435,30.4245,30.4525,183854.0
2019-04-17 10:00:00,43.5,43.51,43.41,43.48,122577.0,30.4525,30.4595,30.3895,30.4385,122577.0
2019-04-17 10:30:00,43.47,43.54,43.46,43.51,92375.0,30.4315,30.4805,30.4245,30.4595,92375.0
2019-04-17 11:00:00,43.5,43.51,43.38,43.39,96598.0,30.4525,30.4595,30.3685,30.3755,96598.0
2019-04-17 11:30:00,43.39,43.44,43.33,43.39,74018.0,30.3755,30.4105,30.3335,30.3755,74018.0
2019-04-17 12:00:00,43.39,43.4,43.34,43.4,45400.0,30.3755,30.3825,30.3405,30.3825,45400.0
2019-04-17 12:30:00,43.41,43.45,43.41,43.44,41903.0,30.3895,30.4175,30.3895,30.4105,41903.0
2019-04-17 13:00:00,43.44,43.47,43.42,43.44,36681.0,30.4105,30.4315,30.3965,30.4105,36681.0
2019-04-17 13:30:00,43.45,43.5,43.43,43.5,30830.0,30.4175,30.4525,30.4035,30.4525,30830.0
2019-04-17 14:00:00,43.5,43.53,43.47,43.48,64199.0,30.4525,30.4735,30.4315,30.4385,64199.0
2019-04-17 14:30:00,43.48,43.5,43.46,43.5,26653.0,30.4385,30.4525,30.4245,30.4525,26653.0
2019-04-17 15:00:00,43.5,43.54,43.49,43.5,56224.0,30.4525,30.4805,30.4455,30.4525,56224.0
2019-04-17 15:30:00,43.51,43.52,43.44,43.46,309160.0,30.4595,30.4665,30.4105,30.4245,309160.0
2019-04-18 09:30:00,43.34,43.36,43.27,43.3,202103.0,30.3405,30.3545,30.2915,30.3125,202103.0
2019-04-18 10:00:00,43.29,43.34,43.24,43.34,72655.0,30.3055,30.3405,30.2705,30.3405,72655.0
2019-04-18 10:30:00,43.33,43.36,43.28,43.33,42232.0,30.3335,30.3545,30.2985,30.3335,42232.0
2019-04-18 11:00:00,43.33,43.39,43.33,43.34,53977.0,30.3335,30.3755,30.3335,30.3405,53977.0
2019-04-18 11:30:00,43.35,43.37,43.31,43.37,46882.0,30.3475,30.3615,30.3195,30.3615,46882.0
2019-04-18 12:00:00,43.37,43.38,43.33,43.34,37102.0,30.3615,30.3685,30.3335,30.3405,37102.0
2019-04-18 12:30:00,43.34,43.37,43.31,43.31,48792.0,30.3405,30.3615,30.3195,30.3195,48792.0
2019-04-18 13:00:00,43.32,43.35,43.29,43.34,20670.0,30.3265,30.3475,30.3055,30.3405,20670.0
2019-04-18 13:30:00,43.34,43.35,43.31,43.33,32673.0,30.3405,30.3475,30.3195,30.3335,32673.0
2019-04-18 14:00:00,43.34,43.34,43.29,43.33,24462.0,30.3405,30.3405,30.3055,30.3335,24462.0
2019-04-18 14:30:00,43.33,43.36,43.29,43.33,30816.0,30.3335,30.3545,30.3055,30.3335,30816.0
2019-04-18 15:00:00,43.34,43.35,43.32,43.33,18479.0,30.3405,30.3475,30.3265,30.3335,18479.0
2019-04-18 15:30:00,43.32,43.34,43.25,43.25,162548.0,30.3265,30.3405,30.2775,30.2775,162548.0
2019-04-22 09:30:00,43.09,43.21,43.02,43.16,75859.0,30.1654,30.2495,30.1164,30.2145,75859.0
2019-04-22 10:00:00,43.16,43.18,43.09,43.13,42325.0,30.2145,30.2285,30.1654,30.1935,42325.0
2019-04-22 10:30:00,43.14,43.25,43.14,43.23,38180.0,30.2005,30.2775,30.2005,30.2635,38180.0
2019-04-22 11:00:00,43.22,43.25,43.18,43.22,42447.0,30.2565,30.2775,30.2285,30.2565,42447.0
2019-04-22 11:30:00,43.22,43.29,43.21,43.26,45626.0,30.2565,30.3055,30.2495,30.2845,45626.0
2019-04-22 12:00:00,43.26,43.28,43.23,43.28,33431.0,30.2845,30.2985,30.2635,30.2985,33431.0
2019-04-22 12:30:00,43.27,43.29,43.26,43.29,13516.0,30.2915,30.3055,30.2845,30.3055,13516.0
2019-04-22 13:00:00,43.28,43.29,43.24,43.27,33990.0,30.2985,30.3055,30.2705,30.2915,33990.0
2019-04-22 13:30:00,43.27,43.3,43.27,43.27,19754.0,30.2915,30.3125,30.2915,30.2915,19754.0
2019-04-22 14:00:00,43.27,43.31,43.26,43.27,24865.0,30.2915,30.3195,30.2845,30.2915,24865.0
2019-04-22 14:30:00,43.26,43.27,43.23,43.23,36986.0,30.2845,30.2915,30.2635,30.2635,36986.0
2019-04-22 15:00:00,43.24,43.27,43.23,43.23,51207.0,30.2705,30.2915,30.2635,30.2635,51207.0
2019-04-22 15:30:00,43.24,43.29,43.22,43.23,142924.0,30.2705,30.3055,30.2565,30.2635,142924.0
2019-04-23 09:30:00,43.06,43.11,43.01,43.08,156377.0,30.1444,30.1795,30.1094,30.1584,156377.0
2019-04-23 10:00:00,43.09,43.15,43.04,43.05,130728.0,30.1654,30.2075,30.1304,30.1374,130728.0
2019-04-23 10:30:00,43.05,43.13,43.02,43.13,71574.0,30.1374,30.1935,30.1164,30.1935,71574.0
2019-04-23 11:00:00,43.13,43.22,43.12,43.14,133072.0,30.1935,30.2565,30.1865,30.2005,133072.0
2019-04-23 11:30:00,43.14,43.21,43.11,43.19,61954.0,30.2005,30.2495,30.1795,30.2355,61954.0
2019-04-23 12:00:00,43.19,43.23,43.17,43.18,39298.0,30.2355,30.2635,30.2215,30.2285,39298.0
2019-04-23 12:30:00,43.19,43.2,43.16,43.18,39901.0,30.2355,30.2425,30.2145,30.2285,39901.0
2019-04-23 13:00:00,43.18,43.2,43.16,43.16,44975.0,30.2285,30.2425,30.2145,30.2145,44975.0
2019-04-23 13:30:00,43.17,43.17,43.14,43.14,37836.0,30.2215,30.2215,30.2005,30.2005,37836.0
2019-04-23 14:00:00,43.14,43.15,43.12,43.12,45711.0,30.2005,30.2075,30.1865,30.1865,45711.0
2019-04-23 14:30:00,43.13,43.15,43.12,43.15,38674.0,30.1935,30.2075,30.1865,30.2075,38674.0
2019-04-23 15:00:00,43.14,43.14,43.12,43.13,39782.0,30.2005,30.2005,30.1865,30.1935,39782.0
2019-04-23 15:30:00,43.14,43.15,43.11,43.15,146062.0,30.2005,30.2075,30.1795,30.2075,146062.0
2019-04-24 09:30:00,42.86,42.86,42.75,42.83,169642.0,30.0044,30.0044,29.9274,29.9834,169642.0
2019-04-24 10:00:00,42.82,42.82,42.71,42.76,84145.0,29.9764,29.9764,29.8994,29.9344,84145.0
2019-04-24 10:30:00,42.76,42.8,42.73,42.8,84256.0,29.9344,29.9624,29.9134,29.9624,84256.0
2019-04-24 11:00:00,42.79,42.82,42.77,42.79,64480.0,29.9554,29.9764,29.9414,29.9554,64480.0
2019-04-24 11:30:00,42.8,42.88,42.8,42.85,56372.0,29.9624,30.0184,29.9624,29.9974,56372.0
2019-04-24 12:00:00,42.85,42.85,42.81,42.84,51562.0,29.9974,29.9974,29.9694,29.9904,51562.0
2019-04-24 12:30:00,42.83,42.84,42.76,42.77,31239.0,29.9834,29.9904,29.9344,29.9414,31239.0
2019-04-24 13:00:00,42.77,42.78,42.71,42.77,34530.0,29.9414,29.9484,29.8994,29.9414,34530.0
2019-04-24 13:30:00,42.78,42.81,42.76,42.8,45562.0,29.9484,29.9694,29.9344,29.9624,45562.0
2019-04-24 14:00:00,42.8,42.83,42.8,42.8,43325.0,29.9624,29.9834,29.9624,29.9624,43325.0
2019-04-24 14:30:00,42.81,42.82,42.77,42.8,62033.0,29.9694,29.9764,29.9414,29.9624,62033.0
2019-04-24 15:00:00,42.8,42.86,42.8,42.85,76814.0,29.9624,30.0044,29.9624,29.9974,76814.0
2019-04-24 15:30:00,42.85,42.88,42.82,42.84,173874.0,29.9974,30.0184,29.9764,29.9904,173874.0
2019-04-25 09:30:00,42.52,42.58,42.49,42.53,290230.0,29.7664,29.8084,29.7454,29.7734,290230.0
2019-04-25 10:00:00,42.53,42.61,42.49,42.51,201551.0,29.7734,29.8294,29.7454,29.7594,201551.0
2019-04-25 10:30:00,42.5,42.64,42.48,42.62,129153.0,29.7524,29.8504,29.7384,29.8364,129153.0
2019-04-25 11:00:00,42.62,42.74,42.62,42.7,129821.0,29.8364,29.9204,29.8364,29.8924,129821.0
2019-04-25 11:30:00,42.7,42.74,42.67,42.72,66522.0,29.8924,29.9204,29.8714,29.9064,66522.0
2019-04-25 12:00:00,42.72,42.79,42.71,42.76,56657.0,29.9064,29.9554,29.8994,29.9344,56657.0
2019-04-25 12:30:00,42.75,42.77,42.74,42.74,48980.0,29.9274,29.9414,29.9204,29.9204,48980.0
2019-04-25 13:00:00,42.75,42.78,42.73,42.77,44351.0,29.9274,29.9484,29.9134,29.9414,44351.0
2019-04-25 13:30:00,42.76,42.78,42.74,42.77,46506.0,29.9344,29.9484,29.9204,29.9414,46506.0
2019-04-25 14:00:00,42.77,42.82,42.76,42.77,48208.0,29.9414,29.9764,29.9344,29.9414,48208.0
2019-04-25 14:30:00,42.77,42.78,42.75,42.76,43019.0,29.9414,29.9484,29.9274,29.9344,43019.0
2019-04-25 15:00:00,42.76,42.84,42.73,42.84,91143.0,29.9344,29.9904,29.9134,29.9904,91143.0
2019-04-25 15:30:00,42.84,42.85,42.76,42.76,234104.0,29.9904,29.9974,29.9344,29.9344,234104.0
2019-04-26 09:30:00,43.07,43.09,42.98,43.0,157483.0,30.1514,30.1654,30.0884,30.1024,157483.0
2019-04-26 10:00:00,43.0,43.05,42.95,43.04,82435.0,30.1024,30.1374,30.0674,30.1304,82435.0
2019-04-26 10:30:00,43.04,43.06,42.96,42.97,82074.0,30.1304,30.1444,30.0744,30.0814,82074.0
2019-04-26 11:00:00,42.97,43.05,42.95,43.04,66076.0,30.0814,30.1374,30.0674,30.1304,66076.0
2019-04-26 11:30:00,43.05,43.05,43.0,43.01,48134.0,30.1374,30.1374,30.1024,30.1094,48134.0
2019-04-26 12:00:00,43.01,43.03,43.0,43.01,50817.0,30.1094,30.1234,30.1024,30.1094,50817.0
2019-04-26 12:30:00,43.0,43.03,42.99,43.03,26499.0,30.1024,30.1234,30.0954,30.1234,26499.0
2019-04-26 13:00:00,43.03,43.03,43.01,43.02,35725.0,30.1234,30.1234,30.1094,30.1164,35725.0
2019-04-26 13:30:00,43.02,43.03,42.98,42.98,49538.0,30.1164,30.1234,30.0884,30.0884,49538.0
2019-04-26 14:00:00,42.98,43.02,42.95,43.02,58589.0,30.0884,30.1164,30.0674,30.1164,58589.0
2019-04-26 14:30:00,43.01,43.02,42.98,43.0,28390.0,30.1094,30.1164,30.0884,30.1024,28390.0
2019-04-26 15:00:00,43.0,43.04,43.0,43.03,46218.0,30.1024,30.1304,30.1024,30.1234,46218.0
2019-04-26 15:30:00,43.03,43.07,43.02,43.07,158389.0,30.1234,30.1514,30.1164,30.1514,158389.0
2019-04-29 09:30:00,43.14,43.25,43.13,43.2,151049.0,30.2005,30.2775,30.1935,30.2425,151049.0
2019-04-29 10:00:00,43.2,43.27,43.19,43.26,70744.0,30.2425,30.2915,30.2355,30.2845,70744.0
2019-04-29 10:30:00,43.26,43.34,43.25,43.31,78715.0,30.2845,30.3405,30.2775,30.3195,78715.0
2019-04-29 11:00:00,43.31,43.32,43.24,43.25,89791.0,30.3195,30.3265,30.2705,30.2775,89791.0
2019-04-29 11:30:00,43.24,43.34,43.23,43.32,60535.0,30.2705,30.3405,30.2635,30.3265,60535.0
2019-04-29 12:00:00,43.31,43.35,43.29,43.34,40032.0,30.3195,30.3475,30.3055,30.3405,40032.0
2019-04-29 12:30:00,43.34,43.35,43.32,43.35,49065.0,30.3405,30.3475,30.3265,30.3475,49065.0
2019-04-29 13:00:00,43.35,43.37,43.33,43.36,36232.0,30.3475,30.3615,30.3335,30.3545,36232.0
2019-04-29 13:30:00,43.36,43.37,43.34,43.36,31716.0,30.3545,30.3615,30.3405,30.3545,31716.0
2019-04-29 14:00:00,43.36,43.37,43.34,43.36,107754.0,30.3545,30.3615,30.3405,30.3545,107754.0
2019-04-29 14:30:00,43.36,43.37,43.31,43.31,66896.0,30.3545,30.3615,30.3195,30.3195,66896.0
2019-04-29 15:00:00,43.32,43.38,43.31,43.34,126965.0,30.3265,30.3685,30.3195,30.3405,126965.0
2019-04-29 15:30:00,43.34,43.34,43.3,43.3,208911.0,30.3405,30.3405,30.3125,30.3125,208911.0
2019-04-30 09:30:00,43.27,43.32,43.21,43.22,105392.0,30.2915,30.3265,30.2495,30.2565,105392.0
2019-04-30 10:00:00,43.23,43.31,43.18,43.3,56916.0,30.2635,30.3195,30.2285,30.3125,56916.0
2019-04-30 10:30:00,43.3,43.36,43.28,43.35,55995.0,30.3125,30.3545,30.2985,30.3475,55995.0
2019-04-30 11:00:00,43.35,43.43,43.26,43.38,154795.0,30.3475,30.4035,30.2845,30.3685,154795.0
2019-04-30 11:30:00,43.38,43.47,43.38,43.45,84092.0,30.3685,30.4315,30.3685,30.4175,84092.0
2019-04-30 12:00:00,43.45,43.51,43.45,43.49,43687.0,30.4175,30.4595,30.4175,30.4455,43687.0
2019-04-30 12:30:00,43.49,43.49,43.47,43.48,40252.0,30.4455,30.4455,30.4315,30.4385,40252.0
2019-04-30 13:00:00,43.48,43.52,43.48,43.51,27743.0,30.4385,30.4665,30.4385,30.4595,27743.0
2019-04-30 13:30:00,43.51,43.56,43.49,43.52,75140.0,30.4595,30.4945,30.4455,30.4665,75140.0
2019-04-30 14:00:00,43.52,43.52,43.5,43.51,33700.0,30.4665,30.4665,30.4525,30.4595,33700.0
2019-04-30 14:30:00,43.52,43.55,43.51,43.53,74432.0,30.4665,30.4875,30.4595,30.4735,74432.0
2019-04-30 15:00:00,43.53,43.56,43.52,43.54,68585.0,30.4735,30.4945,30.4665,30.4805,68585.0
2019-04-30 15:30:00,43.54,43.63,43.53,43.58,475566.0,30.4805,30.5435,30.4735,30.5085,475566.0
2019-05-01 09:30:00,43.52,43.62,43.49,43.57,402038.0,30.4665,30.5365,30.4455,30.5015,402038.0
2019-05-01 10:00:00,43.56,43.58,43.49,43.49,80441.0,30.4945,30.5085,30.4455,30.4455,80441.0
2019-05-01 10:30:00,43.49,43.5,43.46,43.48,67446.0,30.4455,30.4525,30.4245,30.4385,67446.0
2019-05-01 11:00:00,43.48,43.5,43.4,43.41,86942.0,30.4385,30.4525,30.3825,30.3895,86942.0
2019-05-01 11:30:00,43.42,43.47,43.35,43.36,68043.0,30.3965,30.4315,30.3475,30.3545,68043.0
2019-05-01 12:00:00,43.35,43.35,43.25,43.3,128595.0,30.3475,30.3475,30.2775,30.3125,128595.0
2019-05-01 12:30:00,43.3,43.37,43.29,43.37,93965.0,30.3125,30.3615,30.3055,30.3615,93965.0
2019-05-01 13:00:00,43.37,43.46,43.36,43.46,62938.0,30.3615,30.4245,30.3545,30.4245,62938.0
2019-05-01 13:30:00,43.45,43.47,43.41,43.42,42252.0,30.4175,30.4315,30.3895,30.3965,42252.0
2019-05-01 14:00:00,43.43,43.47,43.36,43.39,64214.0,30.4035,30.4315,30.3545,30.3755,64214.0
2019-05-01 14:30:00,43.39,43.42,43.34,43.37,112757.0,30.3755,30.3965,30.3405,30.3615,112757.0
2019-05-01 15:00:00,43.36,43.39,43.3,43.36,152336.0,30.3545,30.3755,30.3125,30.3545,152336.0
2019-05-01 15:30:00,43.37,43.38,43.19,43.2,404939.0,30.3615,30.3685,30.2355,30.2425,404939.0
2019-05-02 09:30:00,43.5,43.64,43.49,43.61,504176.0,30.4525,30.5505,30.4455,30.5295,504176.0
2019-05-02 10:00:00,43.61,43.61,43.49,43.5,148084.0,30.5295,30.5295,30.4455,30.4525,148084.0
2019-05-02 10:30:00,43.5,43.57,43.49,43.52,169366.0,30.4525,30.5015,30.4455,30.4665,169366.0
2019-05-02 11:00:00,43.52,43.59,43.45,43.5,155102.0,30.4665,30.5155,30.4175,30.4525,155102.0
2019-05-02 11:30:00,43.49,43.54,43.4,43.46,83607.0,30.4455,30.4805,30.3825,30.4245,83607.0
2019-05-02 12:00:00,43.45,43.55,43.44,43.49,89302.0,30.4175,30.4875,30.4105,30.4455,89302.0
2019-05-02 12:30:00,43.5,43.57,43.49,43.51,66383.0,30.4525,30.5015,30.4455,30.4595,66383.0
2019-05-02 13:00:00,43.52,43.6,43.48,43.57,92237.0,30.4665,30.5225,30.4385,30.5015,92237.0
2019-05-02 13:30:00,43.57,43.58,43.52,43.52,47767.0,30.5015,30.5085,30.4665,30.4665,47767.0
2019-05-02 14:00:00,43.52,43.62,43.5,43.57,101030.0,30.4665,30.5365,30.4525,30.5015,101030.0
2019-05-02 14:30:00,43.58,43.62,43.5,43.51,118407.0,30.5085,30.5365,30.4525,30.4595,118407.0
2019-05-02 15:00:00,43.51,43.58,43.5,43.53,100207.0,30.4595,30.5085,30.4525,30.4735,100207.0
2019-05-02 15:30:00,43.52,43.53,43.46,43.48,200272.0,30.4665,30.4735,30.4245,30.4385,200272.0
2019-05-03 09:30:00,44.53,44.68,44.49,44.64,506958.0,31.1735,31.2785,31.1455,31.2505,506958.0
2019-05-03 10:00:00,44.64,44.66,44.53,44.66,212895.0,31.2505,31.2645,31.1735,31.2645,212895.0
2019-05-03 10:30:00,44.65,44.82,44.65,44.78,216480.0,31.2575,31.3765,31.2575,31.3485,216480.0
2019-05-03 11:00:00,44.78,44.93,44.72,44.73,174463.0,31.3485,31.4536,31.3065,31.3135,174463.0
2019-05-03 11:30:00,44.74,44.85,44.72,44.84,79377.0,31.3205,31.3976,31.3065,31.3905,79377.0
2019-05-03 12:00:00,44.84,44.86,44.82,44.85,44035.0,31.3905,31.4046,31.3765,31.3976,44035.0
2019-05-03 12:30:00,44.86,44.88,44.77,44.8,53072.0,31.4046,31.4186,31.3415,31.3625,53072.0
2019-05-03 13:00:00,44.8,44.82,44.79,44.8,34971.0,31.3625,31.3765,31.3555,31.3625,34971.0
2019-05-03 13:30:00,44.8,44.89,44.8,44.87,59391.0,31.3625,31.4256,31.3625,31.4116,59391.0
2019-05-03 14:00:00,44.87,44.88,44.83,44.86,76259.0,31.4116,31.4186,31.3835,31.4046,76259.0
2019-05-03 14:30:00,44.86,44.87,44.81,44.87,97664.0,31.4046,31.4116,31.3695,31.4116,97664.0
2019-05-03 15:00:00,44.88,44.88,44.79,44.86,111487.0,31.4186,31.4186,31.3555,31.4046,111487.0
2019-05-03 15:30:00,44.86,44.86,44.7,44.71,354471.0,31.4046,31.4046,31.2925,31.2995,354471.0
2019-05-06 09:30:00,43.39,43.62,43.33,43.59,391117.0,30.3755,30.5365,30.3335,30.5155,391117.0
2019-05-06 10:00:00,43.59,43.63,43.54,43.6,211119.0,30.5155,30.5435,30.4805,30.5225,211119.0
2019-05-06 10:30:00,43.59,43.66,43.54,43.65,107380.0,30.5155,30.5645,30.4805,30.5575,107380.0
2019-05-06 11:00:00,43.64,43.75,43.6,43.75,182352.0,30.5505,30.6275,30.5225,30.6275,182352.0
2019-05-06 11:30:00,43.75,43.77,43.63,43.65,121038.0,30.6275,30.6415,30.5435,30.5575,121038.0
2019-05-06 12:00:00,43.66,43.74,43.63,43.69,50925.0,30.5645,30.6205,30.5435,30.5855,50925.0
2019-05-06 12:30:00,43.69,43.77,43.68,43.76,93996.0,30.5855,30.6415,30.5785,30.6345,93996.0
2019-05-06 13:00:00,43.76,43.79,43.72,43.77,87631.0,30.6345,30.6555,30.6065,30.6415,87631.0
2019-05-06 13:30:00,43.77,43.77,43.7,43.73,52160.0,30.6415,30.6415,30.5925,30.6135,52160.0
2019-05-06 14:00:00,43.74,43.78,43.72,43.77,52619.0,30.6205,30.6485,30.6065,30.6415,52619.0
2019-05-06 14:30:00,43.77,43.87,43.75,43.8,293367.0,30.6415,30.7115,30.6275,30.6625,293367.0
2019-05-06 15:00:00,43.8,43.83,43.77,43.77,190022.0,30.6625,30.6835,30.6415,30.6415,190022.0
2019-05-06 15:30:00,43.77,43.84,43.77,43.79,357254.0,30.6415,30.6905,30.6415,30.6555,357254.0
2019-05-07 09:30:00,43.28,43.29,43.22,43.24,217619.0,30.2985,30.3055,30.2565,30.2705,217619.0
2019-05-07 10:00:00,43.25,43.27,43.13,43.27,254116.0,30.2775,30.2915,30.1935,30.2915,254116.0
2019-05-07 10:30:00,43.27,43.27,43.09,43.14,236045.0,30.2915,30.2915,30.1654,30.2005,236045.0
2019-05-07 11:00:00,43.13,43.17,43.02,43.08,229164.0,30.1935,30.2215,30.1164,30.1584,229164.0
2019-05-07 11:30:00,43.08,43.21,43.08,43.12,188821.0,30.1584,30.2495,30.1584,30.1865,188821.0
2019-05-07 12:00:00,43.11,43.19,43.09,43.19,49365.0,30.1795,30.2355,30.1654,30.2355,49365.0
2019-05-07 12:30:00,43.19,43.2,43.13,43.16,44256.0,30.2355,30.2425,30.1935,30.2145,44256.0
2019-05-07 13:00:00,43.15,43.16,43.06,43.09,93687.0,30.2075,30.2145,30.1444,30.1654,93687.0
2019-05-07 13:30:00,43.08,43.16,43.05,43.13,147778.0,30.1584,30.2145,30.1374,30.1935,147778.0
2019-05-07 14:00:00,43.13,43.13,43.04,43.05,66100.0,30.1935,30.1935,30.1304,30.1374,66100.0
2019-05-07 14:30:00,43.05,43.09,43.02,43.09,152265.0,30.1374,30.1654,30.1164,30.1654,152265.0
2019-05-07 15:00:00,43.09,43.14,43.05,43.09,166091.0,30.1654,30.2005,30.1374,30.1654,166091.0
2019-05-07 15:30:00,43.09,43.17,43.03,43.15,316079.0,30.1654,30.2215,30.1234,30.2075,316079.0
2019-05-08 09:30:00,42.87,42.97,42.82,42.94,376069.0,30.0114,30.0814,29.9764,30.0604,376069.0
2019-05-08 10:00:00,42.94,42.98,42.85,42.88,260555.0,30.0604,30.0884,29.9974,30.0184,260555.0
2019-05-08 10:30:00,42.89,42.91,42.79,42.91,241567.0,30.0254,30.0394,29.9554,30.0394,241567.0
2019-05-08 11:00:00,42.91,42.99,42.88,42.94,154968.0,30.0394,30.0954,30.0184,30.0604,154968.0
2019-05-08 11:30:00,42.94,43.0,42.88,42.96,58115.0,30.0604,30.1024,30.0184,30.0744,58115.0
2019-05-08 12:00:00,42.95,42.95,42.87,42.92,48045.0,30.0674,30.0674,30.0114,30.0464,48045.0
2019-05-08 12:30:00,42.91,42.97,42.89,42.96,36632.0,30.0394,30.0814,30.0254,30.0744,36632.0
2019-05-08 13:00:00,42.96,42.98,42.92,42.94,56358.0,30.0744,30.0884,30.0464,30.0604,56358.0
2019-05-08 13:30:00,42.94,42.98,42.91,42.93,55870.0,30.0604,30.0884,30.0394,30.0534,55870.0
2019-05-08 14:00:00,42.93,42.94,42.91,42.94,50092.0,30.0534,30.0604,30.0394,30.0604,50092.0
2019-05-08 14:30:00,42.94,42.96,42.92,42.93,83615.0,30.0604,30.0744,30.0464,30.0534,83615.0
2019-05-08 15:00:00,42.93,42.95,42.91,42.94,63709.0,30.0534,30.0674,30.0394,30.0604,63709.0
2019-05-08 15:30:00,42.94,42.94,42.83,42.84,170487.0,30.0604,30.0604,29.9834,29.9904,170487.0
2019-05-09 09:30:00,42.2,42.34,42.12,42.32,292360.0,29.5424,29.6404,29.4864,29.6264,292360.0
2019-05-09 10:00:00,42.3,42.35,42.25,42.29,171761.0,29.6124,29.6474,29.5774,29.6054,171761.0
2019-05-09 10:30:00,42.26,42.38,42.25,42.3,115036.0,29.5844,29.6684,29.5774,29.6124,115036.0
2019-05-09 11:00:00,42.3,42.41,42.27,42.29,174519.0,29.6124,29.6894,29.5914,29.6054,174519.0
2019-05-09 11:30:00,42.29,42.51,42.29,42.48,69918.0,29.6054,29.7594,29.6054,29.7384,69918.0
2019-05-09 12:00:00,42.48,42.58,42.46,42.52,70340.0,29.7384,29.8084,29.7244,29.7664,70340.0
2019-05-09 12:30:00,42.54,42.68,42.53,42.62,83948.0,29.7804,29.8784,29.7734,29.8364,83948.0
2019-05-09 13:00:00,42.63,42.68,42.59,42.68,69963.0,29.8434,29.8784,29.8154,29.8784,69963.0
2019-05-09 13:30:00,42.67,42.81,42.67,42.77,85361.0,29.8714,29.9694,29.8714,29.9414,85361.0
2019-05-09 14:00:00,42.77,42.82,42.75,42.78,91678.0,29.9414,29.9764,29.9274,29.9484,91678.0
2019-05-09 14:30:00,42.78,42.8,42.72,42.73,72004.0,29.9484,29.9624,29.9064,29.9134,72004.0
2019-05-09 15:00:00,42.73,42.77,42.68,42.77,63535.0,29.9134,29.9414,29.8784,29.9414,63535.0
2019-05-09 15:30:00,42.77,42.82,42.74,42.78,156972.0,29.9414,29.9764,29.9204,29.9484,156972.0
2019-05-10 09:30:00,42.56,42.71,42.55,42.63,265349.0,29.7944,29.8994,29.7874,29.8434,265349.0
2019-05-10 10:00:00,42.63,42.66,42.56,42.57,153492.0,29.8434,29.8644,29.7944,29.8014,153492.0
2019-05-10 10:30:00,42.57,42.58,42.42,42.42,202117.0,29.8014,29.8084,29.6964,29.6964,202117.0
2019-05-10 11:00:00,42.43,42.62,42.39,42.57,82414.0,29.7034,29.8364,29.6754,29.8014,82414.0
2019-05-10 11:30:00,42.56,42.6,42.49,42.57,75878.0,29.7944,29.8224,29.7454,29.8014,75878.0
2019-05-10 12:00:00,42.56,42.73,42.56,42.72,39730.0,29.7944,29.9134,29.7944,29.9064,39730.0
2019-05-10 12:30:00,42.72,42.78,42.71,42.75,37331.0,29.9064,29.9484,29.8994,29.9274,37331.0
2019-05-10 13:00:00,42.74,42.86,42.73,42.84,67878.0,29.9204,30.0044,29.9134,29.9904,67878.0
2019-05-10 13:30:00,42.85,42.88,42.83,42.84,53248.0,29.9974,30.0184,29.9834,29.9904,53248.0
2019-05-10 14:00:00,42.84,42.88,42.77,42.8,44652.0,29.9904,30.0184,29.9414,29.9624,44652.0
2019-05-10 14:30:00,42.8,42.86,42.79,42.83,35311.0,29.9624,30.0044,29.9554,29.9834,35311.0
2019-05-10 15:00:00,42.83,42.97,42.82,42.92,84538.0,29.9834,30.0814,29.9764,30.0464,84538.0
2019-05-10 15:30:00,42.92,42.92,42.79,42.86,146260.0,30.0464,30.0464,29.9554,30.0044,146260.0
2019-05-13 09:30:00,42.27,42.32,42.17,42.26,200496.0,29.5914,29.6264,29.5214,29.5844,200496.0
2019-05-13 10:00:00,42.26,42.32,42.15,42.32,181114.0,29.5844,29.6264,29.5074,29.6264,181114.0
2019-05-13 10:30:00,42.31,42.37,42.18,42.22,105419.0,29.6194,29.6614,29.5284,29.5564,105419.0
2019-05-13 11:00:00,42.23,42.25,42.09,42.13,134351.0,29.5634,29.5774,29.4654,29.4934,134351.0
2019-05-13 11:30:00,42.13,42.17,42.1,42.16,45496.0,29.4934,29.5214,29.4724,29.5144,45496.0
2019-05-13 12:00:00,42.17,42.17,42.06,42.08,45720.0,29.5214,29.5214,29.4444,29.4584,45720.0
2019-05-13 12:30:00,42.09,42.09,42.0,42.04,143469.0,29.4654,29.4654,29.4024,29.4304,143469.0
2019-05-13 13:00:00,42.04,42.09,42.02,42.07,62717.0,29.4304,29.4654,29.4164,29.4514,62717.0
2019-05-13 13:30:00,42.07,42.16,42.07,42.15,60957.0,29.4514,29.5144,29.4514,29.5074,60957.0
2019-05-13 14:00:00,42.15,42.2,42.08,42.16,97060.0,29.5074,29.5424,29.4584,29.5144,97060.0
2019-05-13 14:30:00,42.16,42.22,42.13,42.17,52415.0,29.5144,29.5564,29.4934,29.5214,52415.0
2019-05-13 15:00:00,42.17,42.21,42.07,42.08,53944.0,29.5214,29.5494,29.4514,29.4584,53944.0
2019-05-13 15:30:00,42.08,42.08,42.01,42.07,205133.0,29.4584,29.4584,29.4094,29.4514,205133.0
2019-05-14 09:30:00,42.16,42.23,42.12,42.18,139872.0,29.5144,29.5634,29.4864,29.5284,139872.0
2019-05-14 10:00:00,42.19,42.24,42.13,42.2,202124.0,29.5354,29.5704,29.4934,29.5424,202124.0
2019-05-14 10:30:00,42.2,42.23,42.05,42.08,120641.0,29.5424,29.5634,29.4374,29.4584,120641.0
2019-05-14 11:00:00,42.09,42.17,42.07,42.13,137198.0,29.4654,29.5214,29.4514,29.4934,137198.0
2019-05-14 11:30:00,42.13,42.31,42.13,42.29,59028.0,29.4934,29.6194,29.4934,29.6054,59028.0
2019-05-14 12:00:00,42.29,42.3,42.23,42.28,37949.0,29.6054,29.6124,29.5634,29.5984,37949.0
2019-05-14 12:30:00,42.27,42.33,42.26,42.29,36862.0,29.5914,29.6334,29.5844,29.6054,36862.0
2019-05-14 13:00:00,42.29,42.33,42.28,42.3,29583.0,29.6054,29.6334,29.5984,29.6124,29583.0
2019-05-14 13:30:00,42.3,42.34,42.29,42.3,39743.0,29.6124,29.6404,29.6054,29.6124,39743.0
2019-05-14 14:00:00,42.3,42.31,42.23,42.29,157115.0,29.6124,29.6194,29.5634,29.6054,157115.0
2019-05-14 14:30:00,42.29,42.31,42.22,42.26,76543.0,29.6054,29.6194,29.5564,29.5844,76543.0
2019-05-14 15:00:00,42.25,42.29,42.22,42.25,113141.0,29.5774,29.6054,29.5564,29.5774,113141.0
2019-05-14 15:30:00,42.24,42.24,42.14,42.16,160631.0,29.5704,29.5704,29.5004,29.5144,160631.0
2019-05-15 09:30:00,42.22,42.29,42.13,42.26,284569.0,29.5564,29.6054,29.4934,29.5844,284569.0
2019-05-15 10:00:00,42.26,42.51,42.23,42.51,259745.0,29.5844,29.7594,29.5634,29.7594,259745.0
2019-05-15 10:30:00,42.54,42.56,42.46,42.51,112340.0,29.7804,29.7944,29.7244,29.7594,112340.0
2019-05-15 11:00:00,42.52,42.56,42.44,42.55,103872.0,29.7664,29.7944,29.7104,29.7874,103872.0
2019-05-15 11:30:00,42.55,42.67,42.52,42.65,143236.0,29.7874,29.8714,29.7664,29.8574,143236.0
2019-05-15 12:00:00,42.65,42.67,42.57,42.61,48820.0,29.8574,29.8714,29.8014,29.8294,48820.0
2019-05-15 12:30:00,42.61,42.63,42.57,42.62,39357.0,29.8294,29.8434,29.8014,29.8364,39357.0
2019-05-15 13:00:00,42.63,42.64,42.59,42.59,30212.0,29.8434,29.8504,29.8154,29.8154,30212.0
2019-05-15 13:30:00,42.59,42.65,42.59,42.63,29707.0,29.8154,29.8574,29.8154,29.8434,29707.0
2019-05-15 14:00:00,42.63,42.64,42.59,42.62,31109.0,29.8434,29.8504,29.8154,29.8364,31109.0
2019-05-15 14:30:00,42.63,42.63,42.57,42.58,28362.0,29.8434,29.8434,29.8014,29.8084,28362.0
2019-05-15 15:00:00,42.58,42.62,42.57,42.62,32167.0,29.8084,29.8364,29.8014,29.8364,32167.0
2019-05-15 15:30:00,42.62,42.63,42.54,42.56,141295.0,29.8364,29.8434,29.7804,29.7944,141295.0
2019-05-16 09:30:00,42.15,42.24,42.13,42.22,114784.0,29.8568,29.9205,29.8426,29.9063,114784.0
2019-05-16 10:00:00,42.22,42.3,42.2,42.3,98734.0,29.9063,29.963,29.8922,29.963,98734.0
2019-05-16 10:30:00,42.3,42.34,42.25,42.3,110225.0,29.963,29.9913,29.9276,29.963,110225.0
2019-05-16 11:00:00,42.31,42.32,42.24,42.3,93667.0,29.9701,29.9772,29.9205,29.963,93667.0
2019-05-16 11:30:00,42.29,42.33,42.28,42.31,133392.0,29.9559,29.9843,29.9488,29.9701,133392.0
2019-05-16 12:00:00,42.31,42.37,42.28,42.35,87122.0,29.9701,30.0126,29.9488,29.9984,87122.0
2019-05-16 12:30:00,42.35,42.36,42.29,42.3,31117.0,29.9984,30.0055,29.9559,29.963,31117.0
2019-05-16 13:00:00,42.3,42.36,42.27,42.35,78844.0,29.963,30.0055,29.9418,29.9984,78844.0
2019-05-16 13:30:00,42.35,42.35,42.29,42.31,54314.0,29.9984,29.9984,29.9559,29.9701,54314.0
2019-05-16 14:00:00,42.3,42.35,42.28,42.34,124054.0,29.963,29.9984,29.9488,29.9913,124054.0
2019-05-16 14:30:00,42.35,42.35,42.26,42.3,117790.0,29.9984,29.9984,29.9347,29.963,117790.0
2019-05-16 15:00:00,42.29,42.3,42.23,42.28,92264.0,29.9559,29.963,29.9134,29.9488,92264.0
2019-05-16 15:30:00,42.27,42.28,42.21,42.25,180448.0,29.9418,29.9488,29.8993,29.9276,180448.0
2019-05-17 09:30:00,41.58,41.73,41.55,41.66,195772.0,29.453,29.5593,29.4318,29.5097,195772.0
2019-05-17 10:00:00,41.66,41.75,41.64,41.74,165998.0,29.5097,29.5734,29.4955,29.5663,165998.0
2019-05-17 10:30:00,41.74,41.78,41.67,41.77,166924.0,29.5663,29.5947,29.5168,29.5876,166924.0
2019-05-17 11:00:00,41.77,41.83,41.72,41.74,135589.0,29.5876,29.6301,29.5522,29.5663,135589.0
2019-05-17 11:30:00,41.74,41.77,41.69,41.77,131000.0,29.5663,29.5876,29.5309,29.5876,131000.0
2019-05-17 12:00:00,41.76,41.77,41.68,41.74,57937.0,29.5805,29.5876,29.5238,29.5663,57937.0
2019-05-17 12:30:00,41.74,41.76,41.67,41.67,119244.0,29.5663,29.5805,29.5168,29.5168,119244.0
2019-05-17 13:00:00,41.66,41.73,41.66,41.7,78483.0,29.5097,29.5593,29.5097,29.538,78483.0
2019-05-17 13:30:00,41.7,41.73,41.67,41.71,61254.0,29.538,29.5593,29.5168,29.5451,61254.0
2019-05-17 14:00:00,41.71,41.71,41.64,41.65,40316.0,29.5451,29.5451,29.4955,29.5026,40316.0
2019-05-17 14:30:00,41.64,41.67,41.64,41.66,45700.0,29.4955,29.5168,29.4955,29.5097,45700.0
2019-05-17 15:00:00,41.67,41.67,41.57,41.61,72642.0,29.5168,29.5168,29.4459,29.4743,72642.0
2019-05-17 15:30:00,41.6,41.63,41.55,41.61,192768.0,29.4672,29.4884,29.4318,29.4743,192768.0
2019-05-20 09:30:00,41.31,41.39,41.24,41.36,331264.0,29.2618,29.3184,29.2122,29.2972,331264.0
2019-05-20 10:00:00,41.36,41.46,41.35,41.46,124352.0,29.2972,29.368,29.2901,29.368,124352.0
2019-05-20 10:30:00,41.45,41.5,41.38,41.41,176466.0,29.3609,29.3963,29.3113,29.3326,176466.0
2019-05-20 11:00:00,41.41,41.43,41.3,41.3,256816.0,29.3326,29.3468,29.2547,29.2547,256816.0
2019-05-20 11:30:00,41.31,41.41,41.31,41.41,57646.0,29.2618,29.3326,29.2618,29.3326,57646.0
2019-05-20 12:00:00,41.41,41.46,41.39,41.43,30103.0,29.3326,29.368,29.3184,29.3468,30103.0
2019-05-20 12:30:00,41.43,41.47,41.41,41.43,62041.0,29.3468,29.3751,29.3326,29.3468,62041.0
2019-05-20 13:00:00,41.43,41.44,41.41,41.44,40471.0,29.3468,29.3538,29.3326,29.3538,40471.0
2019-05-20 13:30:00,41.43,41.45,41.42,41.43,30484.0,29.3468,29.3609,29.3397,29.3468,30484.0
2019-05-20 14:00:00,41.43,41.43,41.4,41.41,26180.0,29.3468,29.3468,29.3255,29.3326,26180.0
2019-05-20 14:30:00,41.41,41.43,41.35,41.39,60717.0,29.3326,29.3468,29.2901,29.3184,60717.0
2019-05-20 15:00:00,41.39,41.4,41.37,41.39,55928.0,29.3184,29.3255,29.3043,29.3184,55928.0
2019-05-20 15:30:00,41.39,41.46,41.38,41.42,165345.0,29.3184,29.368,29.3113,29.3397,165345.0
2019-05-21 09:30:00,41.66,41.66,41.59,41.6,106669.0,29.5097,29.5097,29.4601,29.4672,106669.0
2019-05-21 10:00:00,41.6,41.65,41.57,41.62,59617.0,29.4672,29.5026,29.4459,29.4813,59617.0
2019-05-21 10:30:00,41.62,41.83,41.61,41.77,265245.0,29.4813,29.6301,29.4743,29.5876,265245.0
2019-05-21 11:00:00,41.77,41.78,41.63,41.63,316236.0,29.5876,29.5947,29.4884,29.4884,316236.0
2019-05-21 11:30:00,41.65,41.66,41.61,41.62,67642.0,29.5026,29.5097,29.4743,29.4813,67642.0
2019-05-21 12:00:00,41.63,41.67,41.62,41.67,28835.0,29.4884,29.5168,29.4813,29.5168,28835.0
2019-05-21 12:30:00,41.67,41.68,41.64,41.68,39935.0,29.5168,29.5238,29.4955,29.5238,39935.0
2019-05-21 13:00:00,41.68,41.73,41.67,41.72,25309.0,29.5238,29.5593,29.5168,29.5522,25309.0
2019-05-21 13:30:00,41.72,41.75,41.71,41.72,44780.0,29.5522,29.5734,29.5451,29.5522,44780.0
2019-05-21 14:00:00,41.72,41.72,41.67,41.72,33234.0,29.5522,29.5522,29.5168,29.5522,33234.0
2019-05-21 14:30:00,41.72,41.72,41.7,41.72,24827.0,29.5522,29.5522,29.538,29.5522,24827.0
2019-05-21 15:00:00,41.71,41.72,41.69,41.7,50137.0,29.5451,29.5522,29.5309,29.538,50137.0
2019-05-21 15:30:00,41.7,41.72,41.66,41.69,210960.0,29.538,29.5522,29.5097,29.5309,210960.0
2019-05-22 09:30:00,41.55,41.76,41.55,41.75,147135.0,29.4318,29.5805,29.4318,29.5734,147135.0
2019-05-22 10:00:00,41.77,41.84,41.75,41.79,288974.0,29.5876,29.6372,29.5734,29.6018,288974.0
2019-05-22 10:30:00,41.78,41.82,41.72,41.76,115187.0,29.5947,29.623,29.5522,29.5805,115187.0
2019-05-22 11:00:00,41.76,41.79,41.68,41.76,127127.0,29.5805,29.6018,29.5238,29.5805,127127.0
2019-05-22 11:30:00,41.77,41.8,41.66,41.71,169207.0,29.5876,29.6088,29.5097,29.5451,169207.0
2019-05-22 12:00:00,41.71,41.73,41.68,41.71,33034.0,29.5451,29.5593,29.5238,29.5451,33034.0
2019-05-22 12:30:00,41.71,41.71,41.67,41.69,30295.0,29.5451,29.5451,29.5168,29.5309,30295.0
2019-05-22 13:00:00,41.69,41.73,41.67,41.73,43387.0,29.5309,29.5593,29.5168,29.5593,43387.0
2019-05-22 13:30:00,41.72,41.83,41.72,41.8,51680.0,29.5522,29.6301,29.5522,29.6088,51680.0
2019-05-22 14:00:00,41.8,41.84,41.79,41.82,38432.0,29.6088,29.6372,29.6018,29.623,38432.0
2019-05-22 14:30:00,41.82,41.84,41.81,41.83,36945.0,29.623,29.6372,29.6159,29.6301,36945.0
2019-05-22 15:00:00,41.83,41.83,41.77,41.77,70430.0,29.6301,29.6301,29.5876,29.5876,70430.0
2019-05-22 15:30:00,41.77,41.78,41.7,41.7,145557.0,29.5876,29.5947,29.538,29.538,145557.0
2019-05-23 09:30:00,41.69,41.69,41.51,41.55,229944.0,29.5309,29.5309,29.4034,29.4318,229944.0
2019-05-23 10:00:00,41.54,41.63,41.53,41.62,105678.0,29.4247,29.4884,29.4176,29.4813,105678.0
2019-05-23 10:30:00,41.61,41.77,41.6,41.76,101737.0,29.4743,29.5876,29.4672,29.5805,101737.0
2019-05-23 11:00:00,41.76,41.77,41.68,41.72,85835.0,29.5805,29.5876,29.5238,29.5522,85835.0
2019-05-23 11:30:00,41.73,41.78,41.71,41.72,100222.0,29.5593,29.5947,29.5451,29.5522,100222.0
2019-05-23 12:00:00,41.73,41.8,41.73,41.76,54109.0,29.5593,29.6088,29.5593,29.5805,54109.0
2019-05-23 12:30:00,41.77,41.8,41.72,41.73,60298.0,29.5876,29.6088,29.5522,29.5593,60298.0
2019-05-23 13:00:00,41.72,41.75,41.69,41.75,90610.0,29.5522,29.5734,29.5309,29.5734,90610.0
2019-05-23 13:30:00,41.74,41.76,41.72,41.73,53098.0,29.5663,29.5805,29.5522,29.5593,53098.0
2019-05-23 14:00:00,41.73,41.74,41.69,41.69,57457.0,29.5593,29.5663,29.5309,29.5309,57457.0
2019-05-23 14:30:00,41.7,41.7,41.65,41.69,70433.0,29.538,29.538,29.5026,29.5309,70433.0
2019-05-23 15:00:00,41.68,41.8,41.63,41.76,172940.0,29.5238,29.6088,29.4884,29.5805,172940.0
2019-05-23 15:30:00,41.75,41.83,41.69,41.82,238597.0,29.5734,29.6301,29.5309,29.623,238597.0
2019-05-24 09:30:00,41.95,42.03,41.91,41.94,118514.0,29.7151,29.7718,29.6868,29.708,118514.0
2019-05-24 10:00:00,41.94,41.97,41.89,41.91,83498.0,29.708,29.7293,29.6726,29.6868,83498.0
2019-05-24 10:30:00,41.91,41.99,41.9,41.93,65201.0,29.6868,29.7434,29.6797,29.7009,65201.0
2019-05-24 11:00:00,41.93,41.95,41.86,41.89,69257.0,29.7009,29.7151,29.6513,29.6726,69257.0
2019-05-24 11:30:00,41.89,41.95,41.87,41.94,39174.0,29.6726,29.7151,29.6584,29.708,39174.0
2019-05-24 12:00:00,41.94,41.97,41.93,41.93,28187.0,29.708,29.7293,29.7009,29.7009,28187.0
2019-05-24 12:30:00,41.94,42.0,41.94,42.0,26637.0,29.708,29.7505,29.708,29.7505,26637.0
2019-05-24 13:00:00,42.0,42.02,41.97,41.98,29320.0,29.7505,29.7647,29.7293,29.7363,29320.0
2019-05-24 13:30:00,41.98,41.99,41.97,41.98,15099.0,29.7363,29.7434,29.7293,29.7363,15099.0
2019-05-24 14:00:00,41.98,42.0,41.96,42.0,107907.0,29.7363,29.7505,29.7222,29.7505,107907.0
2019-05-24 14:30:00,42.0,42.02,41.98,42.01,38305.0,29.7505,29.7647,29.7363,29.7576,38305.0
2019-05-24 15:00:00,42.01,42.06,42.0,42.05,54387.0,29.7576,29.793,29.7505,29.7859,54387.0
2019-05-24 15:30:00,42.05,42.05,41.97,42.01,167979.0,29.7859,29.7859,29.7293,29.7576,167979.0
2019-05-28 09:30:00,41.7,41.81,41.69,41.79,164701.0,29.538,29.6159,29.5309,29.6018,164701.0
2019-05-28 10:00:00,41.8,41.81,41.72,41.74,135833.0,29.6088,29.6159,29.5522,29.5663,135833.0
2019-05-28 10:30:00,41.74,41.77,41.65,41.66,130789.0,29.5663,29.5876,29.5026,29.5097,130789.0
2019-05-28 11:00:00,41.67,41.77,41.66,41.67,94320.0,29.5168,29.5876,29.5097,29.5168,94320.0
2019-05-28 11:30:00,41.66,41.82,41.62,41.81,140611.0,29.5097,29.623,29.4813,29.6159,140611.0
2019-05-28 12:00:00,41.8,41.83,41.78,41.8,34063.0,29.6088,29.6301,29.5947,29.6088,34063.0
2019-05-28 12:30:00,41.8,41.81,41.76,41.77,30978.0,29.6088,29.6159,29.5805,29.5876,30978.0
2019-05-28 13:00:00,41.77,41.79,41.75,41.77,38636.0,29.5876,29.6018,29.5734,29.5876,38636.0
2019-05-28 13:30:00,41.78,41.8,41.77,41.8,18000.0,29.5947,29.6088,29.5876,29.6088,18000.0
2019-05-28 14:00:00,41.79,41.8,41.73,41.73,45324.0,29.6018,29.6088,29.5593,29.5593,45324.0
2019-05-28 14:30:00,41.73,41.75,41.69,41.72,49878.0,29.5593,29.5734,29.5309,29.5522,49878.0
2019-05-28 15:00:00,41.71,41.71,41.66,41.69,77420.0,29.5451,29.5451,29.5097,29.5309,77420.0
2019-05-28 15:30:00,41.68,41.69,41.56,41.56,169104.0,29.5238,29.5309,29.4388,29.4388,169104.0
2019-05-29 09:30:00,41.17,41.29,41.17,41.27,240459.0,29.1626,29.2476,29.1626,29.2334,240459.0
2019-05-29 10:00:00,41.27,41.38,41.24,41.38,140998.0,29.2334,29.3113,29.2122,29.3113,140998.0
2019-05-29 10:30:00,41.38,41.4,41.27,41.3,275179.0,29.3113,29.3255,29.2334,29.2547,275179.0
2019-05-29 11:00:00,41.29,41.35,41.27,41.28,189532.0,29.2476,29.2901,29.2334,29.2405,189532.0
2019-05-29 11:30:00,41.28,41.37,41.25,41.3,183636.0,29.2405,29.3043,29.2193,29.2547,183636.0
2019-05-29 12:00:00,41.31,41.43,41.29,41.43,88252.0,29.2618,29.3468,29.2476,29.3468,88252.0
2019-05-29 12:30:00,41.43,41.43,41.37,41.38,39019.0,29.3468,29.3468,29.3043,29.3113,39019.0
2019-05-29 13:00:00,41.39,41.45,41.38,41.45,69949.0,29.3184,29.3609,29.3113,29.3609,69949.0
2019-05-29 13:30:00,41.46,41.48,41.43,41.45,69453.0,29.368,29.3822,29.3468,29.3609,69453.0
2019-05-29 14:00:00,41.46,41.48,41.43,41.44,46673.0,29.368,29.3822,29.3468,29.3538,46673.0
2019-05-29 14:30:00,41.44,41.45,41.38,41.4,40070.0,29.3538,29.3609,29.3113,29.3255,40070.0
2019-05-29 15:00:00,41.41,41.51,41.38,41.49,104059.0,29.3326,29.4034,29.3113,29.3893,104059.0
2019-05-29 15:30:00,41.5,41.58,41.49,41.57,213866.0,29.3963,29.453,29.3893,29.4459,213866.0
2019-05-30 09:30:00,41.33,41.42,41.31,41.38,265203.0,29.2759,29.3397,29.2618,29.3113,265203.0
2019-05-30 10:00:00,41.38,41.4,41.28,41.33,142359.0,29.3113,29.3255,29.2405,29.2759,142359.0
2019-05-30 10:30:00,41.33,41.36,41.22,41.25,97504.0,29.2759,29.2972,29.198,29.2193,97504.0
2019-05-30 11:00:00,41.25,41.31,41.2,41.22,182727.0,29.2193,29.2618,29.1838,29.198,182727.0
2019-05-30 11:30:00,41.23,41.32,41.22,41.3,144287.0,29.2051,29.2688,29.198,29.2547,144287.0
2019-05-30 12:00:00,41.33,41.36,41.31,41.36,47491.0,29.2759,29.2972,29.2618,29.2972,47491.0
2019-05-30 12:30:00,41.36,41.41,41.35,41.4,93565.0,29.2972,29.3326,29.2901,29.3255,93565.0
2019-05-30 13:00:00,41.4,41.43,41.39,41.41,56408.0,29.3255,29.3468,29.3184,29.3326,56408.0
2019-05-30 13:30:00,41.41,41.41,41.35,41.36,40142.0,29.3326,29.3326,29.2901,29.2972,40142.0
2019-05-30 14:00:00,41.36,41.38,41.28,41.29,82789.0,29.2972,29.3113,29.2405,29.2476,82789.0
2019-05-30 14:30:00,41.29,41.29,41.22,41.26,92021.0,29.2476,29.2476,29.198,29.2263,92021.0
2019-05-30 15:00:00,41.25,41.26,41.2,41.25,90834.0,29.2193,29.2263,29.1838,29.2193,90834.0
2019-05-30 15:30:00,41.24,41.31,41.22,41.3,205920.0,29.2122,29.2618,29.198,29.2547,205920.0
2019-05-31 09:30:00,40.55,40.67,40.5,40.66,396681.0,28.7234,28.8084,28.688,28.8013,396681.0
2019-05-31 10:00:00,40.66,40.75,40.64,40.73,278911.0,28.8013,28.8651,28.7872,28.8509,278911.0
2019-05-31 10:30:00,40.73,40.76,40.68,40.72,130133.0,28.8509,28.8722,28.8155,28.8438,130133.0
2019-05-31 11:00:00,40.72,40.82,40.71,40.79,145427.0,28.8438,28.9147,28.8367,28.8934,145427.0
2019-05-31 11:30:00,40.8,40.83,40.71,40.73,89351.0,28.9005,28.9217,28.8367,28.8509,89351.0
2019-05-31 12:00:00,40.72,40.73,40.67,40.68,60576.0,28.8438,28.8509,28.8084,28.8155,60576.0
2019-05-31 12:30:00,40.68,40.7,40.66,40.69,55210.0,28.8155,28.8297,28.8013,28.8226,55210.0
2019-05-31 13:00:00,40.7,40.72,40.68,40.71,48216.0,28.8297,28.8438,28.8155,28.8367,48216.0
2019-05-31 13:30:00,40.72,40.77,40.71,40.75,46138.0,28.8438,28.8792,28.8367,28.8651,46138.0
2019-05-31 14:00:00,40.75,40.75,40.66,40.66,76529.0,28.8651,28.8651,28.8013,28.8013,76529.0
2019-05-31 14:30:00,40.66,40.77,40.66,40.76,58245.0,28.8013,28.8792,28.8013,28.8722,58245.0
2019-05-31 15:00:00,40.75,40.76,40.71,40.73,53804.0,28.8651,28.8722,28.8367,28.8509,53804.0
2019-05-31 15:30:00,40.73,40.78,40.71,40.77,207902.0,28.8509,28.8863,28.8367,28.8792,207902.0
2019-06-03 09:30:00,40.87,40.89,40.78,40.78,170653.0,28.9501,28.9642,28.8863,28.8863,170653.0
2019-06-03 10:00:00,40.78,40.93,40.74,40.93,329531.0,28.8863,28.9926,28.858,28.9926,329531.0
2019-06-03 10:30:00,40.93,40.96,40.81,40.86,161625.0,28.9926,29.0138,28.9076,28.943,161625.0
2019-06-03 11:00:00,40.85,40.87,40.78,40.81,105040.0,28.9359,28.9501,28.8863,28.9076,105040.0
2019-06-03 11:30:00,40.81,40.88,40.8,40.82,156527.0,28.9076,28.9572,28.9005,28.9147,156527.0
2019-06-03 12:00:00,40.82,40.83,40.76,40.76,54801.0,28.9147,28.9217,28.8722,28.8722,54801.0
2019-06-03 12:30:00,40.76,40.8,40.75,40.76,47341.0,28.8722,28.9005,28.8651,28.8722,47341.0
2019-06-03 13:00:00,40.76,40.92,40.75,40.84,61405.0,28.8722,28.9855,28.8651,28.9288,61405.0
2019-06-03 13:30:00,40.84,40.92,40.79,40.91,40693.0,28.9288,28.9855,28.8934,28.9784,40693.0
2019-06-03 14:00:00,40.91,40.95,40.87,40.9,63199.0,28.9784,29.0067,28.9501,28.9713,63199.0
2019-06-03 14:30:00,40.91,40.93,40.86,40.88,41942.0,28.9784,28.9926,28.943,28.9572,41942.0
2019-06-03 15:00:00,40.88,40.88,40.78,40.8,125771.0,28.9572,28.9572,28.8863,28.9005,125771.0
2019-06-03 15:30:00,40.8,40.85,40.76,40.84,267816.0,28.9005,28.9359,28.8722,28.9288,267816.0
2019-06-04 09:30:00,41.09,41.12,40.99,41.04,137857.0,29.1059,29.1272,29.0351,29.0705,137857.0
2019-06-04 10:00:00,41.04,41.15,40.97,41.1,182389.0,29.0705,29.1484,29.0209,29.113,182389.0
2019-06-04 10:30:00,41.1,41.13,40.99,41.08,242064.0,29.113,29.1342,29.0351,29.0988,242064.0
2019-06-04 11:00:00,41.07,41.18,41.06,41.17,88254.0,29.0917,29.1697,29.0847,29.1626,88254.0
2019-06-04 11:30:00,41.18,41.25,41.13,41.22,121748.0,29.1697,29.2193,29.1342,29.198,121748.0
2019-06-04 12:00:00,41.22,41.22,41.17,41.19,71764.0,29.198,29.198,29.1626,29.1768,71764.0
2019-06-04 12:30:00,41.19,41.26,41.17,41.2,162076.0,29.1768,29.2263,29.1626,29.1838,162076.0
2019-06-04 13:00:00,41.2,41.21,41.14,41.19,33562.0,29.1838,29.1909,29.1413,29.1768,33562.0
2019-06-04 13:30:00,41.18,41.25,41.17,41.25,47978.0,29.1697,29.2193,29.1626,29.2193,47978.0
2019-06-04 14:00:00,41.24,41.25,41.2,41.23,43240.0,29.2122,29.2193,29.1838,29.2051,43240.0
2019-06-04 14:30:00,41.22,41.24,41.2,41.23,51185.0,29.198,29.2122,29.1838,29.2051,51185.0
2019-06-04 15:00:00,41.23,41.26,41.22,41.24,128702.0,29.2051,29.2263,29.198,29.2122,128702.0
2019-06-04 15:30:00,41.23,41.24,41.19,41.2,299973.0,29.2051,29.2122,29.1768,29.1838,299973.0
2019-06-05 09:30:00,41.11,41.12,40.98,41.07,137876.0,29.1201,29.1272,29.028,29.0917,137876.0
2019-06-05 10:00:00,41.07,41.1,41.02,41.03,107199.0,29.0917,29.113,29.0563,29.0634,107199.0
2019-06-05 10:30:00,41.03,41.05,40.96,41.04,186534.0,29.0634,29.0776,29.0138,29.0705,186534.0
2019-06-05 11:00:00,41.05,41.1,41.03,41.05,164859.0,29.0776,29.113,29.0634,29.0776,164859.0
2019-06-05 11:30:00,41.05,41.11,41.02,41.03,175813.0,29.0776,29.1201,29.0563,29.0634,175813.0
2019-06-05 12:00:00,41.04,41.08,41.02,41.08,61086.0,29.0705,29.0988,29.0563,29.0988,61086.0
2019-06-05 12:30:00,41.07,41.11,41.04,41.08,28263.0,29.0917,29.1201,29.0705,29.0988,28263.0
2019-06-05 13:00:00,41.08,41.14,41.08,41.12,39793.0,29.0988,29.1413,29.0988,29.1272,39793.0
2019-06-05 13:30:00,41.13,41.16,41.11,41.11,43083.0,29.1342,29.1555,29.1201,29.1201,43083.0
2019-06-05 14:00:00,41.11,41.16,41.11,41.11,49708.0,29.1201,29.1555,29.1201,29.1201,49708.0
2019-06-05 14:30:00,41.12,41.15,41.11,41.13,53167.0,29.1272,29.1484,29.1201,29.1342,53167.0
2019-06-05 15:00:00,41.13,41.13,41.11,41.12,29942.0,29.1342,29.1342,29.1201,29.1272,29942.0
2019-06-05 15:30:00,41.12,41.18,41.08,41.14,160079.0,29.1272,29.1697,29.0988,29.1413,160079.0
2019-06-06 09:30:00,41.03,41.11,40.98,41.0,193047.0,29.0634,29.1201,29.028,29.0422,193047.0
2019-06-06 10:00:00,41.02,41.08,40.92,40.94,142410.0,29.0563,29.0988,28.9855,28.9997,142410.0
2019-06-06 10:30:00,40.93,41.09,40.91,41.03,128901.0,28.9926,29.1059,28.9784,29.0634,128901.0
2019-06-06 11:00:00,41.02,41.14,41.01,41.06,148721.0,29.0563,29.1413,29.0492,29.0847,148721.0
2019-06-06 11:30:00,41.06,41.07,41.01,41.04,133480.0,29.0847,29.0917,29.0492,29.0705,133480.0
2019-06-06 12:00:00,41.04,41.09,41.02,41.09,56234.0,29.0705,29.1059,29.0563,29.1059,56234.0
2019-06-06 12:30:00,41.08,41.08,41.03,41.07,42805.0,29.0988,29.0988,29.0634,29.0917,42805.0
2019-06-06 13:00:00,41.07,41.11,41.06,41.1,25870.0,29.0917,29.1201,29.0847,29.113,25870.0
2019-06-06 13:30:00,41.09,41.14,41.09,41.12,126330.0,29.1059,29.1413,29.1059,29.1272,126330.0
2019-06-06 14:00:00,41.11,41.15,41.1,41.12,81496.0,29.1201,29.1484,29.113,29.1272,81496.0
2019-06-06 14:30:00,41.11,41.2,41.1,41.18,77228.0,29.1201,29.1838,29.113,29.1697,77228.0
2019-06-06 15:00:00,41.18,41.22,41.15,41.22,62979.0,29.1697,29.198,29.1484,29.198,62979.0
2019-06-06 15:30:00,41.21,41.26,41.16,41.19,171981.0,29.1909,29.2263,29.1555,29.1768,171981.0
2019-06-07 09:30:00,41.45,41.57,41.4,41.51,132451.0,29.3609,29.4459,29.3255,29.4034,132451.0
2019-06-07 10:00:00,41.51,41.55,41.48,41.49,62849.0,29.4034,29.4318,29.3822,29.3893,62849.0
2019-06-07 10:30:00,41.5,41.58,41.5,41.55,95901.0,29.3963,29.453,29.3963,29.4318,95901.0
2019-06-07 11:00:00,41.55,41.56,41.41,41.42,74296.0,29.4318,29.4388,29.3326,29.3397,74296.0
2019-06-07 11:30:00,41.42,41.6,41.41,41.55,147713.0,29.3397,29.4672,29.3326,29.4318,147713.0
2019-06-07 12:00:00,41.54,41.56,41.51,41.56,108088.0,29.4247,29.4388,29.4034,29.4388,108088.0
2019-06-07 12:30:00,41.55,41.58,41.54,41.57,47287.0,29.4318,29.453,29.4247,29.4459,47287.0
2019-06-07 13:00:00,41.57,41.57,41.53,41.54,48034.0,29.4459,29.4459,29.4176,29.4247,48034.0
2019-06-07 13:30:00,41.54,41.57,41.53,41.57,32728.0,29.4247,29.4459,29.4176,29.4459,32728.0
2019-06-07 14:00:00,41.57,41.58,41.52,41.53,58454.0,29.4459,29.453,29.4105,29.4176,58454.0
2019-06-07 14:30:00,41.53,41.54,41.49,41.5,25256.0,29.4176,29.4247,29.3893,29.3963,25256.0
2019-06-07 15:00:00,41.5,41.51,41.46,41.49,47576.0,29.3963,29.4034,29.368,29.3893,47576.0
2019-06-07 15:30:00,41.48,41.51,41.45,41.45,129482.0,29.3822,29.4034,29.3609,29.3609,129482.0
2019-06-10 09:30:00,41.58,41.71,41.55,41.67,135721.0,29.453,29.5451,29.4318,29.5168,135721.0
2019-06-10 10:00:00,41.68,41.79,41.66,41.77,132966.0,29.5238,29.6018,29.5097,29.5876,132966.0
2019-06-10 10:30:00,41.76,41.79,41.73,41.79,54489.0,29.5805,29.6018,29.5593,29.6018,54489.0
2019-06-10 11:00:00,41.79,41.8,41.74,41.76,69700.0,29.6018,29.6088,29.5663,29.5805,69700.0
2019-06-10 11:30:00,41.76,41.8,41.73,41.8,60263.0,29.5805,29.6088,29.5593,29.6088,60263.0
2019-06-10 12:00:00,41.8,41.8,41.76,41.77,35337.0,29.6088,29.6088,29.5805,29.5876,35337.0
2019-06-10 12:30:00,41.76,41.77,41.73,41.76,41245.0,29.5805,29.5876,29.5593,29.5805,41245.0
2019-06-10 13:00:00,41.76,41.79,41.75,41.76,33529.0,29.5805,29.6018,29.5734,29.5805,33529.0
2019-06-10 13:30:00,41.75,41.76,41.72,41.73,35175.0,29.5734,29.5805,29.5522,29.5593,35175.0
2019-06-10 14:00:00,41.73,41.75,41.71,41.74,33704.0,29.5593,29.5734,29.5451,29.5663,33704.0
2019-06-10 14:30:00,41.75,41.77,41.7,41.7,22422.0,29.5734,29.5876,29.538,29.538,22422.0
2019-06-10 15:00:00,41.71,41.75,41.7,41.73,28882.0,29.5451,29.5734,29.538,29.5593,28882.0
2019-06-10 15:30:00,41.72,41.73,41.64,41.64,113702.0,29.5522,29.5593,29.4955,29.4955,113702.0
2019-06-11 09:30:00,41.88,41.9,41.77,41.83,123225.0,29.6655,29.6797,29.5876,29.6301,123225.0
2019-06-11 10:00:00,41.83,41.86,41.8,41.82,123833.0,29.6301,29.6513,29.6088,29.623,123833.0
2019-06-11 10:30:00,41.81,41.83,41.76,41.77,76294.0,29.6159,29.6301,29.5805,29.5876,76294.0
2019-06-11 11:00:00,41.77,41.86,41.77,41.81,140488.0,29.5876,29.6513,29.5876,29.6159,140488.0
2019-06-11 11:30:00,41.82,41.85,41.72,41.76,59970.0,29.623,29.6443,29.5522,29.5805,59970.0
2019-06-11 12:00:00,41.76,41.77,41.71,41.75,43002.0,29.5805,29.5876,29.5451,29.5734,43002.0
2019-06-11 12:30:00,41.75,41.76,41.72,41.76,78415.0,29.5734,29.5805,29.5522,29.5805,78415.0
2019-06-11 13:00:00,41.76,41.79,41.74,41.75,47758.0,29.5805,29.6018,29.5663,29.5734,47758.0
2019-06-11 13:30:00,41.75,41.79,41.72,41.77,53132.0,29.5734,29.6018,29.5522,29.5876,53132.0
2019-06-11 14:00:00,41.78,41.8,41.76,41.78,42424.0,29.5947,29.6088,29.5805,29.5947,42424.0
2019-06-11 14:30:00,41.77,41.78,41.72,41.73,43255.0,29.5876,29.5947,29.5522,29.5593,43255.0
2019-06-11 15:00:00,41.74,41.79,41.73,41.77,76307.0,29.5663,29.6018,29.5593,29.5876,76307.0
2019-06-11 15:30:00,41.77,41.78,41.72,41.74,141897.0,29.5876,29.5947,29.5522,29.5663,141897.0
2019-06-12 09:30:00,41.49,41.49,41.34,41.35,205974.0,29.3893,29.3893,29.283,29.2901,205974.0
2019-06-12 10:00:00,41.35,41.37,41.28,41.3,122298.0,29.2901,29.3043,29.2405,29.2547,122298.0
2019-06-12 10:30:00,41.3,41.37,41.28,41.34,127972.0,29.2547,29.3043,29.2405,29.283,127972.0
2019-06-12 11:00:00,41.33,41.34,41.3,41.34,104334.0,29.2759,29.283,29.2547,29.283,104334.0
2019-06-12 11:30:00,41.34,41.35,41.23,41.25,103665.0,29.283,29.2901,29.2051,29.2193,103665.0
2019-06-12 12:00:00,41.25,41.3,41.23,41.29,124738.0,29.2193,29.2547,29.2051,29.2476,124738.0
2019-06-12 12:30:00,41.28,41.31,41.25,41.3,47750.0,29.2405,29.2618,29.2193,29.2547,47750.0
2019-06-12 13:00:00,41.3,41.31,41.28,41.29,23257.0,29.2547,29.2618,29.2405,29.2476,23257.0
2019-06-12 13:30:00,41.28,41.3,41.26,41.29,59550.0,29.2405,29.2547,29.2263,29.2476,59550.0
2019-06-12 14:00:00,41.29,41.3,41.25,41.26,34909.0,29.2476,29.2547,29.2193,29.2263,34909.0
2019-06-12 14:30:00,41.26,41.31,41.24,41.3,85431.0,29.2263,29.2618,29.2122,29.2547,85431.0
2019-06-12 15:00:00,41.3,41.31,41.24,41.24,64751.0,29.2547,29.2618,29.2122,29.2122,64751.0
2019-06-12 15:30:00,41.24,41.25,41.22,41.22,146199.0,29.2122,29.2193,29.198,29.198,146199.0
2019-06-13 09:30:00,41.19,41.2,41.13,41.13,128970.0,29.1768,29.1838,29.1342,29.1342,128970.0
2019-06-13 10:00:00,41.14,41.16,41.07,41.12,79890.0,29.1413,29.1555,29.0917,29.1272,79890.0
2019-06-13 10:30:00,41.12,41.12,41.01,41.04,82309.0,29.1272,29.1272,29.0492,29.0705,82309.0
2019-06-13 11:00:00,41.03,41.1,41.03,41.09,99652.0,29.0634,29.113,29.0634,29.1059,99652.0
2019-06-13 11:30:00,41.09,41.11,41.05,41.06,86460.0,29.1059,29.1201,29.0776,29.0847,86460.0
2019-06-13 12:00:00,41.06,41.08,41.03,41.04,45429.0,29.0847,29.0988,29.0634,29.0705,45429.0
2019-06-13 12:30:00,41.04,41.09,41.03,41.08,30345.0,29.0705,29.1059,29.0634,29.0988,30345.0
2019-06-13 13:00:00,41.09,41.09,41.04,41.05,39709.0,29.1059,29.1059,29.0705,29.0776,39709.0
2019-06-13 13:30:00,41.05,41.05,41.01,41.02,51485.0,29.0776,29.0776,29.0492,29.0563,51485.0
2019-06-13 14:00:00,41.02,41.06,41.01,41.05,74160.0,29.0563,29.0847,29.0492,29.0776,74160.0
2019-06-13 14:30:00,41.05,41.05,41.02,41.04,47825.0,29.0776,29.0776,29.0563,29.0705,47825.0
2019-06-13 15:00:00,41.04,41.04,40.98,41.01,63332.0,29.0705,29.0705,29.028,29.0492,63332.0
2019-06-13 15:30:00,41.01,41.06,40.99,41.05,144706.0,29.0492,29.0847,29.0351,29.0776,144706.0
2019-06-14 09:30:00,40.74,40.75,40.66,40.66,231977.0,28.858,28.8651,28.8013,28.8013,231977.0
2019-06-14 10:00:00,40.68,40.79,40.68,40.75,97305.0,28.8155,28.8934,28.8155,28.8651,97305.0
2019-06-14 10:30:00,40.77,40.81,40.74,40.77,65418.0,28.8792,28.9076,28.858,28.8792,65418.0
2019-06-14 11:00:00,40.77,40.79,40.66,40.66,193719.0,28.8792,28.8934,28.8013,28.8013,193719.0
2019-06-14 11:30:00,40.67,40.79,40.66,40.71,208445.0,28.8084,28.8934,28.8013,28.8367,208445.0
2019-06-14 12:00:00,40.7,40.71,40.65,40.65,83137.0,28.8297,28.8367,28.7942,28.7942,83137.0
2019-06-14 12:30:00,40.66,40.7,40.65,40.69,37999.0,28.8013,28.8297,28.7942,28.8226,37999.0
2019-06-14 13:00:00,40.69,40.71,40.68,40.7,38982.0,28.8226,28.8367,28.8155,28.8297,38982.0
2019-06-14 13:30:00,40.7,40.71,40.65,40.66,75212.0,28.8297,28.8367,28.7942,28.8013,75212.0
2019-06-14 14:00:00,40.67,40.74,40.66,40.73,92192.0,28.8084,28.858,28.8013,28.8509,92192.0
2019-06-14 14:30:00,40.73,40.75,40.7,40.75,58972.0,28.8509,28.8651,28.8297,28.8651,58972.0
2019-06-14 15:00:00,40.74,40.77,40.74,40.75,87400.0,28.858,28.8792,28.858,28.8651,87400.0
2019-06-14 15:30:00,40.75,40.8,40.74,40.76,146307.0,28.8651,28.9005,28.858,28.8722,146307.0
2019-06-17 09:30:00,41.0,41.0,40.9,40.98,107888.0,29.0422,29.0422,28.9713,29.028,107888.0
2019-06-17 10:00:00,40.99,41.04,40.96,40.97,64716.0,29.0351,29.0705,29.0138,29.0209,64716.0
2019-06-17 10:30:00,40.98,41.02,40.93,40.94,50408.0,29.028,29.0563,28.9926,28.9997,50408.0
2019-06-17 11:00:00,40.93,40.99,40.93,40.94,61141.0,28.9926,29.0351,28.9926,28.9997,61141.0
2019-06-17 11:30:00,40.94,40.98,40.93,40.97,37094.0,28.9997,29.028,28.9926,29.0209,37094.0
2019-06-17 12:00:00,40.96,40.98,40.94,40.98,57649.0,29.0138,29.028,28.9997,29.028,57649.0
2019-06-17 12:30:00,40.97,40.98,40.96,40.97,28856.0,29.0209,29.028,29.0138,29.0209,28856.0
2019-06-17 13:00:00,40.97,41.0,40.93,40.93,44654.0,29.0209,29.0422,28.9926,28.9926,44654.0
2019-06-17 13:30:00,40.93,40.94,40.8,40.8,76394.0,28.9926,28.9997,28.9005,28.9005,76394.0
2019-06-17 14:00:00,40.81,40.82,40.72,40.74,67809.0,28.9076,28.9147,28.8438,28.858,67809.0
2019-06-17 14:30:00,40.73,40.75,40.71,40.72,32587.0,28.8509,28.8651,28.8367,28.8438,32587.0
2019-06-17 15:00:00,40.72,40.73,40.68,40.7,38371.0,28.8438,28.8509,28.8155,28.8297,38371.0
2019-06-17 15:30:00,40.7,40.7,40.6,40.65,289095.0,28.8297,28.8297,28.7588,28.7942,289095.0
2019-06-18 09:30:00,41.15,41.33,41.07,41.29,344035.0,29.1484,29.2759,29.0917,29.2476,344035.0
2019-06-18 10:00:00,41.3,41.34,41.26,41.32,122744.0,29.2547,29.283,29.2263,29.2688,122744.0
2019-06-18 10:30:00,41.32,41.39,41.31,41.37,91833.0,29.2688,29.3184,29.2618,29.3043,91833.0
2019-06-18 11:00:00,41.37,41.44,41.35,41.44,156095.0,29.3043,29.3538,29.2901,29.3538,156095.0
2019-06-18 11:30:00,41.43,41.43,41.27,41.27,116087.0,29.3468,29.3468,29.2334,29.2334,116087.0
2019-06-18 12:00:00,41.28,41.35,41.27,41.34,55626.0,29.2405,29.2901,29.2334,29.283,55626.0
2019-06-18 12:30:00,41.34,41.35,41.3,41.32,38145.0,29.283,29.2901,29.2547,29.2688,38145.0
2019-06-18 13:00:00,41.31,41.31,41.25,41.25,30795.0,29.2618,29.2618,29.2193,29.2193,30795.0
2019-06-18 13:30:00,41.26,41.29,41.23,41.29,78626.0,29.2263,29.2476,29.2051,29.2476,78626.0
2019-06-18 14:00:00,41.29,41.33,41.29,41.32,65577.0,29.2476,29.2759,29.2476,29.2688,65577.0
2019-06-18 14:30:00,41.32,41.32,41.27,41.3,87331.0,29.2688,29.2688,29.2334,29.2547,87331.0
2019-06-18 15:00:00,41.3,41.34,41.28,41.33,62703.0,29.2547,29.283,29.2405,29.2759,62703.0
2019-06-18 15:30:00,41.33,41.33,41.21,41.25,227622.0,29.2759,29.2759,29.1909,29.2193,227622.0
2019-06-19 09:30:00,41.61,41.61,41.55,41.59,136276.0,29.4743,29.4743,29.4318,29.4601,136276.0
2019-06-19 10:00:00,41.59,41.62,41.56,41.58,102760.0,29.4601,29.4813,29.4388,29.453,102760.0
2019-06-19 10:30:00,41.57,41.59,41.54,41.57,68556.0,29.4459,29.4601,29.4247,29.4459,68556.0
2019-06-19 11:00:00,41.57,41.59,41.53,41.54,67463.0,29.4459,29.4601,29.4176,29.4247,67463.0
2019-06-19 11:30:00,41.55,41.56,41.5,41.52,43199.0,29.4318,29.4388,29.3963,29.4105,43199.0
2019-06-19 12:00:00,41.52,41.52,41.48,41.52,30586.0,29.4105,29.4105,29.3822,29.4105,30586.0
2019-06-19 12:30:00,41.51,41.54,41.5,41.54,19571.0,29.4034,29.4247,29.3963,29.4247,19571.0
2019-06-19 13:00:00,41.54,41.55,41.49,41.5,42103.0,29.4247,29.4318,29.3893,29.3963,42103.0
2019-06-19 13:30:00,41.5,41.54,41.48,41.52,68440.0,29.3963,29.4247,29.3822,29.4105,68440.0
2019-06-19 14:00:00,41.53,41.55,41.42,41.43,117380.0,29.4176,29.4318,29.3397,29.3468,117380.0
2019-06-19 14:30:00,41.43,41.48,41.4,41.43,51318.0,29.3468,29.3822,29.3255,29.3468,51318.0
2019-06-19 15:00:00,41.43,41.49,41.42,41.43,108520.0,29.3468,29.3893,29.3397,29.3468,108520.0
2019-06-19 15:30:00,41.43,41.44,41.41,41.42,183152.0,29.3468,29.3538,29.3326,29.3397,183152.0
2019-06-20 09:30:00,41.56,41.59,41.5,41.57,203713.0,29.4388,29.4601,29.3963,29.4459,203713.0
2019-06-20 10:00:00,41.56,41.62,41.52,41.57,155476.0,29.4388,29.4813,29.4105,29.4459,155476.0
2019-06-20 10:30:00,41.58,41.6,41.5,41.51,80102.0,29.453,29.4672,29.3963,29.4034,80102.0
2019-06-20 11:00:00,41.51,41.53,41.44,41.52,112519.0,29.4034,29.4176,29.3538,29.4105,112519.0
2019-06-20 11:30:00,41.52,41.54,41.5,41.53,64738.0,29.4105,29.4247,29.3963,29.4176,64738.0
2019-06-20 12:00:00,41.52,41.53,41.47,41.49,33742.0,29.4105,29.4176,29.3751,29.3893,33742.0
2019-06-20 12:30:00,41.5,41.53,41.48,41.51,30477.0,29.3963,29.4176,29.3822,29.4034,30477.0
2019-06-20 13:00:00,41.51,41.54,41.5,41.54,24626.0,29.4034,29.4247,29.3963,29.4247,24626.0
2019-06-20 13:30:00,41.53,41.62,41.53,41.62,52630.0,29.4176,29.4813,29.4176,29.4813,52630.0
2019-06-20 14:00:00,41.61,41.62,41.59,41.6,37938.0,29.4743,29.4813,29.4601,29.4672,37938.0
2019-06-20 14:30:00,41.61,41.63,41.59,41.59,40047.0,29.4743,29.4884,29.4601,29.4601,40047.0
2019-06-20 15:00:00,41.59,41.62,41.55,41.61,49865.0,29.4601,29.4813,29.4318,29.4743,49865.0
2019-06-20 15:30:00,41.61,41.67,41.59,41.65,176862.0,29.4743,29.5168,29.4601,29.5026,176862.0
2019-06-21 09:30:00,41.11,41.32,41.11,41.21,366547.0,29.1201,29.2688,29.1201,29.1909,366547.0
2019-06-21 10:00:00,41.21,41.23,41.12,41.13,286769.0,29.1909,29.2051,29.1272,29.1342,286769.0
2019-06-21 10:30:00,41.14,41.22,41.06,41.19,198306.0,29.1413,29.198,29.0847,29.1768,198306.0
2019-06-21 11:00:00,41.2,41.27,41.03,41.03,228695.0,29.1838,29.2334,29.0634,29.0634,228695.0
2019-06-21 11:30:00,41.04,41.28,41.03,41.27,132898.0,29.0705,29.2405,29.0634,29.2334,132898.0
2019-06-21 12:00:00,41.27,41.29,41.2,41.23,51696.0,29.2334,29.2476,29.1838,29.2051,51696.0
2019-06-21 12:30:00,41.23,41.26,41.2,41.25,36344.0,29.2051,29.2263,29.1838,29.2193,36344.0
2019-06-21 13:00:00,41.25,41.28,41.23,41.27,44853.0,29.2193,29.2405,29.2051,29.2334,44853.0
2019-06-21 13:30:00,41.27,41.28,41.22,41.23,80238.0,29.2334,29.2405,29.198,29.2051,80238.0
2019-06-21 14:00:00,41.22,41.23,41.18,41.2,44752.0,29.198,29.2051,29.1697,29.1838,44752.0
2019-06-21 14:30:00,41.2,41.25,41.18,41.24,55227.0,29.1838,29.2193,29.1697,29.2122,55227.0
2019-06-21 15:00:00,41.24,41.26,41.22,41.23,46118.0,29.2122,29.2263,29.198,29.2051,46118.0
2019-06-21 15:30:00,41.23,41.25,41.09,41.11,244019.0,29.2051,29.2193,29.1059,29.1201,244019.0
2019-06-24 09:30:00,41.05,41.19,41.02,41.16,130393.0,29.0776,29.1768,29.0563,29.1555,130393.0
2019-06-24 10:00:00,41.16,41.26,41.15,41.26,82161.0,29.1555,29.2263,29.1484,29.2263,82161.0
2019-06-24 10:30:00,41.27,41.27,41.13,41.15,58115.0,29.2334,29.2334,29.1342,29.1484,58115.0
2019-06-24 11:00:00,41.15,41.17,41.1,41.12,68378.0,29.1484,29.1626,29.113,29.1272,68378.0
2019-06-24 11:30:00,41.13,41.15,41.09,41.09,33912.0,29.1342,29.1484,29.1059,29.1059,33912.0
2019-06-24 12:00:00,41.1,41.14,41.08,41.13,25779.0,29.113,29.1413,29.0988,29.1342,25779.0
2019-06-24 12:30:00,41.12,41.15,41.09,41.13,24774.0,29.1272,29.1484,29.1059,29.1342,24774.0
2019-06-24 13:00:00,41.14,41.14,41.11,41.13,31302.0,29.1413,29.1413,29.1201,29.1342,31302.0
2019-06-24 13:30:00,41.13,41.17,41.12,41.13,34469.0,29.1342,29.1626,29.1272,29.1342,34469.0
2019-06-24 14:00:00,41.13,41.15,41.12,41.14,41873.0,29.1342,29.1484,29.1272,29.1413,41873.0
2019-06-24 14:30:00,41.13,41.17,41.12,41.16,59981.0,29.1342,29.1626,29.1272,29.1555,59981.0
2019-06-24 15:00:00,41.17,41.19,41.15,41.18,51987.0,29.1626,29.1768,29.1484,29.1697,51987.0
2019-06-24 15:30:00,41.18,41.18,41.06,41.06,140240.0,29.1697,29.1697,29.0847,29.0847,140240.0
2019-06-25 09:30:00,41.09,41.09,40.96,41.02,126802.0,29.1059,29.1059,29.0138,29.0563,126802.0
2019-06-25 10:00:00,41.02,41.06,40.98,41.06,59985.0,29.0563,29.0847,29.028,29.0847,59985.0
2019-06-25 10:30:00,41.06,41.11,41.03,41.07,76671.0,29.0847,29.1201,29.0634,29.0917,76671.0
2019-06-25 11:00:00,41.07,41.2,41.05,41.16,56715.0,29.0917,29.1838,29.0776,29.1555,56715.0
2019-06-25 11:30:00,41.16,41.2,41.15,41.19,65112.0,29.1555,29.1838,29.1484,29.1768,65112.0
2019-06-25 12:00:00,41.18,41.21,41.16,41.18,49766.0,29.1697,29.1909,29.1555,29.1697,49766.0
2019-06-25 12:30:00,41.18,41.18,41.11,41.13,46742.0,29.1697,29.1697,29.1201,29.1342,46742.0
2019-06-25 13:00:00,41.12,41.15,41.07,41.14,45698.0,29.1272,29.1484,29.0917,29.1413,45698.0
2019-06-25 13:30:00,41.14,41.18,41.11,41.11,47258.0,29.1413,29.1697,29.1201,29.1201,47258.0
2019-06-25 14:00:00,41.12,41.12,41.06,41.07,54514.0,29.1272,29.1272,29.0847,29.0917,54514.0
2019-06-25 14:30:00,41.07,41.11,41.06,41.08,65339.0,29.0917,29.1201,29.0847,29.0988,65339.0
2019-06-25 15:00:00,41.07,41.09,41.03,41.08,104094.0,29.0917,29.1059,29.0634,29.0988,104094.0
2019-06-25 15:30:00,41.08,41.08,40.98,40.99,181349.0,29.0988,29.0988,29.028,29.0351,181349.0
2019-06-26 09:30:00,41.39,41.41,41.29,41.32,237724.0,29.3184,29.3326,29.2476,29.2688,237724.0
2019-06-26 10:00:00,41.32,41.37,41.29,41.31,331816.0,29.2688,29.3043,29.2476,29.2618,331816.0
2019-06-26 10:30:00,41.31,41.33,41.19,41.23,264129.0,29.2618,29.2759,29.1768,29.2051,264129.0
2019-06-26 11:00:00,41.23,41.28,41.21,41.24,112801.0,29.2051,29.2405,29.1909,29.2122,112801.0
2019-06-26 11:30:00,41.25,41.26,41.18,41.18,89668.0,29.2193,29.2263,29.1697,29.1697,89668.0
2019-06-26 12:00:00,41.19,41.21,41.16,41.2,46604.0,29.1768,29.1909,29.1555,29.1838,46604.0
2019-06-26 12:30:00,41.19,41.23,41.18,41.22,67464.0,29.1768,29.2051,29.1697,29.198,67464.0
2019-06-26 13:00:00,41.23,41.23,41.16,41.17,34239.0,29.2051,29.2051,29.1555,29.1626,34239.0
2019-06-26 13:30:00,41.18,41.18,41.15,41.15,36127.0,29.1697,29.1697,29.1484,29.1484,36127.0
2019-06-26 14:00:00,41.16,41.2,41.14,41.2,56191.0,29.1555,29.1838,29.1413,29.1838,56191.0
2019-06-26 14:30:00,41.19,41.23,41.18,41.2,68276.0,29.1768,29.2051,29.1697,29.1838,68276.0
2019-06-26 15:00:00,41.2,41.21,41.17,41.2,44926.0,29.1838,29.1909,29.1626,29.1838,44926.0
2019-06-26 15:30:00,41.19,41.24,41.16,41.16,108697.0,29.1768,29.2122,29.1555,29.1555,108697.0
2019-06-27 09:30:00,41.47,41.55,41.43,41.5,150082.0,29.3751,29.4318,29.3468,29.3963,150082.0
2019-06-27 10:00:00,41.5,41.51,41.46,41.51,87587.0,29.3963,29.4034,29.368,29.4034,87587.0
2019-06-27 10:30:00,41.51,41.57,41.48,41.55,129936.0,29.4034,29.4459,29.3822,29.4318,129936.0
2019-06-27 11:00:00,41.55,41.56,41.4,41.45,160255.0,29.4318,29.4388,29.3255,29.3609,160255.0
2019-06-27 11:30:00,41.44,41.51,41.44,41.47,45209.0,29.3538,29.4034,29.3538,29.3751,45209.0
2019-06-27 12:00:00,41.47,41.52,41.46,41.5,25760.0,29.3751,29.4105,29.368,29.3963,25760.0
2019-06-27 12:30:00,41.5,41.52,41.46,41.47,48431.0,29.3963,29.4105,29.368,29.3751,48431.0
2019-06-27 13:00:00,41.47,41.47,41.45,41.46,24757.0,29.3751,29.3751,29.3609,29.368,24757.0
2019-06-27 13:30:00,41.46,41.48,41.45,41.47,85365.0,29.368,29.3822,29.3609,29.3751,85365.0
2019-06-27 14:00:00,41.47,41.48,41.45,41.46,51116.0,29.3751,29.3822,29.3609,29.368,51116.0
2019-06-27 14:30:00,41.45,41.46,41.37,41.39,51428.0,29.3609,29.368,29.3043,29.3184,51428.0
2019-06-27 15:00:00,41.39,41.42,41.38,41.38,63469.0,29.3184,29.3397,29.3113,29.3113,63469.0
2019-06-27 15:30:00,41.39,41.45,41.38,41.41,184224.0,29.3184,29.3609,29.3113,29.3326,184224.0
2019-06-28 09:30:00,41.67,41.78,41.61,41.63,141067.0,29.5168,29.5947,29.4743,29.4884,141067.0
2019-06-28 10:00:00,41.63,41.65,41.59,41.6,115220.0,29.4884,29.5026,29.4601,29.4672,115220.0
2019-06-28 10:30:00,41.6,41.74,41.56,41.73,212771.0,29.4672,29.5663,29.4388,29.5593,212771.0
2019-06-28 11:00:00,41.73,41.84,41.69,41.82,211861.0,29.5593,29.6372,29.5309,29.623,211861.0
2019-06-28 11:30:00,41.81,41.82,41.74,41.8,86449.0,29.6159,29.623,29.5663,29.6088,86449.0
2019-06-28 12:00:00,41.79,41.84,41.76,41.82,47078.0,29.6018,29.6372,29.5805,29.623,47078.0
2019-06-28 12:30:00,41.83,41.87,41.78,41.8,57711.0,29.6301,29.6584,29.5947,29.6088,57711.0
2019-06-28 13:00:00,41.8,41.81,41.76,41.78,57957.0,29.6088,29.6159,29.5805,29.5947,57957.0
2019-06-28 13:30:00,41.77,41.79,41.74,41.76,48282.0,29.5876,29.6018,29.5663,29.5805,48282.0
2019-06-28 14:00:00,41.76,41.77,41.74,41.75,62546.0,29.5805,29.5876,29.5663,29.5734,62546.0
2019-06-28 14:30:00,41.75,41.76,41.7,41.73,121536.0,29.5734,29.5805,29.538,29.5593,121536.0
2019-06-28 15:00:00,41.72,41.76,41.72,41.74,48798.0,29.5522,29.5805,29.5522,29.5663,48798.0
2019-06-28 15:30:00,41.73,41.78,41.68,41.75,303693.0,29.5593,29.5947,29.5238,29.5734,303693.0
2019-07-01 09:30:00,42.0,42.05,41.84,41.85,197885.0,29.7505,29.7859,29.6372,29.6443,197885.0
2019-07-01 10:00:00,41.86,41.91,41.82,41.83,126409.0,29.6513,29.6868,29.623,29.6301,126409.0
2019-07-01 10:30:00,41.82,41.9,41.81,41.87,64799.0,29.623,29.6797,29.6159,29.6584,64799.0
2019-07-01 11:00:00,41.87,41.91,41.82,41.84,76473.0,29.6584,29.6868,29.623,29.6372,76473.0
2019-07-01 11:30:00,41.84,41.91,41.84,41.9,57682.0,29.6372,29.6868,29.6372,29.6797,57682.0
2019-07-01 12:00:00,41.9,41.91,41.86,41.87,41874.0,29.6797,29.6868,29.6513,29.6584,41874.0
2019-07-01 12:30:00,41.87,41.87,41.8,41.8,33128.0,29.6584,29.6584,29.6088,29.6088,33128.0
2019-07-01 13:00:00,41.81,41.85,41.8,41.84,52138.0,29.6159,29.6443,29.6088,29.6372,52138.0
2019-07-01 13:30:00,41.84,41.86,41.81,41.86,55286.0,29.6372,29.6513,29.6159,29.6513,55286.0
2019-07-01 14:00:00,41.86,41.86,41.79,41.8,70217.0,29.6513,29.6513,29.6018,29.6088,70217.0
2019-07-01 14:30:00,41.79,41.81,41.75,41.75,52172.0,29.6018,29.6159,29.5734,29.5734,52172.0
2019-07-01 15:00:00,41.75,41.86,41.75,41.84,61281.0,29.5734,29.6513,29.5734,29.6372,61281.0
2019-07-01 15:30:00,41.83,41.89,41.83,41.87,170322.0,29.6301,29.6726,29.6301,29.6584,170322.0
2019-07-02 09:30:00,42.02,42.06,41.96,41.97,127254.0,29.7647,29.793,29.7222,29.7293,127254.0
2019-07-02 10:00:00,41.96,42.11,41.96,42.09,193357.0,29.7222,29.8284,29.7222,29.8143,193357.0
2019-07-02 10:30:00,42.09,42.14,42.08,42.11,124283.0,29.8143,29.8497,29.8072,29.8284,124283.0
2019-07-02 11:00:00,42.12,42.15,42.1,42.12,91335.0,29.8355,29.8568,29.8213,29.8355,91335.0
2019-07-02 11:30:00,42.12,42.15,42.06,42.13,106592.0,29.8355,29.8568,29.793,29.8426,106592.0
2019-07-02 12:00:00,42.14,42.15,42.02,42.03,37804.0,29.8497,29.8568,29.7647,29.7718,37804.0
2019-07-02 12:30:00,42.03,42.06,42.01,42.05,57704.0,29.7718,29.793,29.7576,29.7859,57704.0
2019-07-02 13:00:00,42.05,42.09,42.02,42.09,35297.0,29.7859,29.8143,29.7647,29.8143,35297.0
2019-07-02 13:30:00,42.09,42.11,42.06,42.06,35117.0,29.8143,29.8284,29.793,29.793,35117.0
2019-07-02 14:00:00,42.07,42.12,42.06,42.09,50716.0,29.8001,29.8355,29.793,29.8143,50716.0
2019-07-02 14:30:00,42.09,42.11,42.03,42.04,36177.0,29.8143,29.8284,29.7718,29.7788,36177.0
2019-07-02 15:00:00,42.04,42.09,42.04,42.07,48964.0,29.7788,29.8143,29.7788,29.8001,48964.0
2019-07-02 15:30:00,42.08,42.11,42.06,42.09,109635.0,29.8072,29.8284,29.793,29.8143,109635.0
2019-07-03 09:30:00,42.04,42.11,42.03,42.09,130354.0,29.7788,29.8284,29.7718,29.8143,130354.0
2019-07-03 10:00:00,42.09,42.12,42.05,42.07,123032.0,29.8143,29.8355,29.7859,29.8001,123032.0
2019-07-03 10:30:00,42.08,42.15,42.06,42.11,104471.0,29.8072,29.8568,29.793,29.8284,104471.0
2019-07-03 11:00:00,42.12,42.15,42.06,42.13,66524.0,29.8355,29.8568,29.793,29.8426,66524.0
2019-07-03 11:30:00,42.13,42.15,42.12,42.15,35873.0,29.8426,29.8568,29.8355,29.8568,35873.0
2019-07-03 12:00:00,42.16,42.16,42.13,42.14,37682.0,29.8638,29.8638,29.8426,29.8497,37682.0
2019-07-03 12:30:00,42.14,42.14,42.08,42.1,114774.0,29.8497,29.8497,29.8072,29.8213,114774.0
2019-07-05 09:30:00,42.13,42.17,42.04,42.12,131875.0,29.8426,29.8709,29.7788,29.8355,131875.0
2019-07-05 10:00:00,42.12,42.12,41.97,41.99,155591.0,29.8355,29.8355,29.7293,29.7434,155591.0
2019-07-05 10:30:00,42.0,42.02,41.9,42.01,104132.0,29.7505,29.7647,29.6797,29.7576,104132.0
2019-07-05 11:00:00,42.02,42.07,41.97,42.03,60110.0,29.7647,29.8001,29.7293,29.7718,60110.0
2019-07-05 11:30:00,42.03,42.09,42.03,42.06,30933.0,29.7718,29.8143,29.7718,29.793,30933.0
2019-07-05 12:00:00,42.07,42.1,42.05,42.09,19271.0,29.8001,29.8213,29.7859,29.8143,19271.0
2019-07-05 12:30:00,42.09,42.12,42.07,42.08,36957.0,29.8143,29.8355,29.8001,29.8072,36957.0
2019-07-05 13:00:00,42.08,42.09,42.06,42.08,17993.0,29.8072,29.8143,29.793,29.8072,17993.0
2019-07-05 13:30:00,42.08,42.1,42.05,42.09,37901.0,29.8072,29.8213,29.7859,29.8143,37901.0
2019-07-05 14:00:00,42.09,42.11,42.08,42.09,31298.0,29.8143,29.8284,29.8072,29.8143,31298.0
2019-07-05 14:30:00,42.09,42.13,42.08,42.13,38255.0,29.8143,29.8426,29.8072,29.8426,38255.0
2019-07-05 15:00:00,42.13,42.14,42.1,42.11,52572.0,29.8426,29.8497,29.8213,29.8284,52572.0
2019-07-05 15:30:00,42.11,42.11,42.04,42.09,107509.0,29.8284,29.8284,29.7788,29.8143,107509.0
2019-07-08 09:30:00,41.65,41.68,41.58,41.67,175360.0,29.5026,29.5238,29.453,29.5168,175360.0
2019-07-08 10:00:00,41.67,41.84,41.67,41.77,83788.0,29.5168,29.6372,29.5168,29.5876,83788.0
2019-07-08 10:30:00,41.77,41.84,41.77,41.81,59065.0,29.5876,29.6372,29.5876,29.6159,59065.0
2019-07-08 11:00:00,41.8,41.85,41.79,41.84,81848.0,29.6088,29.6443,29.6018,29.6372,81848.0
2019-07-08 11:30:00,41.85,41.87,41.81,41.84,76256.0,29.6443,29.6584,29.6159,29.6372,76256.0
2019-07-08 12:00:00,41.84,41.86,41.81,41.84,25432.0,29.6372,29.6513,29.6159,29.6372,25432.0
2019-07-08 12:30:00,41.84,41.85,41.8,41.81,14941.0,29.6372,29.6443,29.6088,29.6159,14941.0
2019-07-08 13:00:00,41.81,41.84,41.8,41.82,21493.0,29.6159,29.6372,29.6088,29.623,21493.0
2019-07-08 13:30:00,41.83,41.83,41.77,41.78,35713.0,29.6301,29.6301,29.5876,29.5947,35713.0
2019-07-08 14:00:00,41.78,41.84,41.77,41.83,84147.0,29.5947,29.6372,29.5876,29.6301,84147.0
2019-07-08 14:30:00,41.84,41.85,41.76,41.76,79620.0,29.6372,29.6443,29.5805,29.5805,79620.0
2019-07-08 15:00:00,41.76,41.81,41.74,41.79,41522.0,29.5805,29.6159,29.5663,29.6018,41522.0
2019-07-08 15:30:00,41.79,41.84,41.79,41.81,96350.0,29.6018,29.6372,29.6018,29.6159,96350.0
2019-07-09 09:30:00,41.74,41.82,41.66,41.79,177317.0,29.5663,29.623,29.5097,29.6018,177317.0
2019-07-09 10:00:00,41.8,41.8,41.74,41.76,117347.0,29.6088,29.6088,29.5663,29.5805,117347.0
2019-07-09 10:30:00,41.77,41.78,41.71,41.76,144938.0,29.5876,29.5947,29.5451,29.5805,144938.0
2019-07-09 11:00:00,41.76,41.82,41.72,41.73,112495.0,29.5805,29.623,29.5522,29.5593,112495.0
2019-07-09 11:30:00,41.74,41.78,41.73,41.77,57680.0,29.5663,29.5947,29.5593,29.5876,57680.0
2019-07-09 12:00:00,41.77,41.8,41.74,41.75,29980.0,29.5876,29.6088,29.5663,29.5734,29980.0
2019-07-09 12:30:00,41.75,41.78,41.74,41.75,27165.0,29.5734,29.5947,29.5663,29.5734,27165.0
2019-07-09 13:00:00,41.75,41.77,41.73,41.76,15128.0,29.5734,29.5876,29.5593,29.5805,15128.0
2019-07-09 13:30:00,41.76,41.76,41.73,41.76,40748.0,29.5805,29.5805,29.5593,29.5805,40748.0
2019-07-09 14:00:00,41.77,41.82,41.75,41.81,53103.0,29.5876,29.623,29.5734,29.6159,53103.0
2019-07-09 14:30:00,41.8,41.83,41.79,41.82,80158.0,29.6088,29.6301,29.6018,29.623,80158.0
2019-07-09 15:00:00,41.82,41.83,41.78,41.8,63893.0,29.623,29.6301,29.5947,29.6088,63893.0
2019-07-09 15:30:00,41.81,41.86,41.79,41.85,173661.0,29.6159,29.6513,29.6018,29.6443,173661.0
2019-07-10 09:30:00,41.77,41.9,41.72,41.85,147699.0,29.5876,29.6797,29.5522,29.6443,147699.0
2019-07-10 10:00:00,41.85,41.85,41.74,41.74,83384.0,29.6443,29.6443,29.5663,29.5663,83384.0
2019-07-10 10:30:00,41.75,41.82,41.7,41.7,73605.0,29.5734,29.623,29.538,29.538,73605.0
2019-07-10 11:00:00,41.71,41.72,41.61,41.63,100319.0,29.5451,29.5522,29.4743,29.4884,100319.0
2019-07-10 11:30:00,41.63,41.66,41.61,41.65,102423.0,29.4884,29.5097,29.4743,29.5026,102423.0
2019-07-10 12:00:00,41.64,41.65,41.58,41.62,118701.0,29.4955,29.5026,29.453,29.4813,118701.0
2019-07-10 12:30:00,41.63,41.64,41.6,41.64,28708.0,29.4884,29.4955,29.4672,29.4955,28708.0
2019-07-10 13:00:00,41.64,41.64,41.61,41.63,19847.0,29.4955,29.4955,29.4743,29.4884,19847.0
2019-07-10 13:30:00,41.64,41.66,41.63,41.66,37552.0,29.4955,29.5097,29.4884,29.5097,37552.0
2019-07-10 14:00:00,41.69,41.69,41.65,41.66,41207.0,29.5309,29.5309,29.5026,29.5097,41207.0
2019-07-10 14:30:00,41.65,41.67,41.64,41.66,31026.0,29.5026,29.5168,29.4955,29.5097,31026.0
2019-07-10 15:00:00,41.66,41.7,41.64,41.65,79342.0,29.5097,29.538,29.4955,29.5026,79342.0
2019-07-10 15:30:00,41.66,41.68,41.63,41.65,87986.0,29.5097,29.5238,29.4884,29.5026,87986.0
2019-07-11 09:30:00,41.67,41.74,41.64,41.71,91358.0,29.5168,29.5663,29.4955,29.5451,91358.0
2019-07-11 10:00:00,41.7,41.71,41.63,41.63,104169.0,29.538,29.5451,29.4884,29.4884,104169.0
2019-07-11 10:30:00,41.63,41.67,41.59,41.65,117781.0,29.4884,29.5168,29.4601,29.5026,117781.0
2019-07-11 11:00:00,41.64,41.68,41.64,41.66,91774.0,29.4955,29.5238,29.4955,29.5097,91774.0
2019-07-11 11:30:00,41.66,41.7,41.64,41.69,52667.0,29.5097,29.538,29.4955,29.5309,52667.0
2019-07-11 12:00:00,41.7,41.7,41.64,41.65,53448.0,29.538,29.538,29.4955,29.5026,53448.0
2019-07-11 12:30:00,41.64,41.66,41.62,41.65,26277.0,29.4955,29.5097,29.4813,29.5026,26277.0
2019-07-11 13:00:00,41.65,41.66,41.6,41.61,33699.0,29.5026,29.5097,29.4672,29.4743,33699.0
2019-07-11 13:30:00,41.61,41.65,41.6,41.63,23109.0,29.4743,29.5026,29.4672,29.4884,23109.0
2019-07-11 14:00:00,41.64,41.65,41.61,41.65,45457.0,29.4955,29.5026,29.4743,29.5026,45457.0
2019-07-11 14:30:00,41.65,41.69,41.64,41.68,43347.0,29.5026,29.5309,29.4955,29.5238,43347.0
2019-07-11 15:00:00,41.67,41.71,41.67,41.7,45729.0,29.5168,29.5451,29.5168,29.538,45729.0
2019-07-11 15:30:00,41.7,41.72,41.67,41.69,74531.0,29.538,29.5522,29.5168,29.5309,74531.0
2019-07-12 09:30:00,41.68,41.68,41.6,41.65,73783.0,29.5238,29.5238,29.4672,29.5026,73783.0
2019-07-12 10:00:00,41.65,41.72,41.63,41.64,118933.0,29.5026,29.5522,29.4884,29.4955,118933.0
2019-07-12 10:30:00,41.65,41.66,41.62,41.64,94966.0,29.5026,29.5097,29.4813,29.4955,94966.0
2019-07-12 11:00:00,41.64,41.69,41.63,41.66,64000.0,29.4955,29.5309,29.4884,29.5097,64000.0
2019-07-12 11:30:00,41.66,41.68,41.64,41.66,19294.0,29.5097,29.5238,29.4955,29.5097,19294.0
2019-07-12 12:00:00,41.65,41.68,41.62,41.63,41197.0,29.5026,29.5238,29.4813,29.4884,41197.0
2019-07-12 12:30:00,41.64,41.67,41.63,41.63,37140.0,29.4955,29.5168,29.4884,29.4884,37140.0
2019-07-12 13:00:00,41.63,41.64,41.62,41.64,28053.0,29.4884,29.4955,29.4813,29.4955,28053.0
2019-07-12 13:30:00,41.64,41.65,41.62,41.63,29083.0,29.4955,29.5026,29.4813,29.4884,29083.0
2019-07-12 14:00:00,41.63,41.63,41.6,41.62,48463.0,29.4884,29.4884,29.4672,29.4813,48463.0
2019-07-12 14:30:00,41.61,41.65,41.61,41.64,38621.0,29.4743,29.5026,29.4743,29.4955,38621.0
2019-07-12 15:00:00,41.64,41.65,41.62,41.63,41146.0,29.4955,29.5026,29.4813,29.4884,41146.0
2019-07-12 15:30:00,41.63,41.66,41.62,41.63,101597.0,29.4884,29.5097,29.4813,29.4884,101597.0
2019-07-15 09:30:00,41.8,41.8,41.71,41.76,205521.0,29.6088,29.6088,29.5451,29.5805,205521.0
2019-07-15 10:00:00,41.76,41.8,41.71,41.8,124342.0,29.5805,29.6088,29.5451,29.6088,124342.0
2019-07-15 10:30:00,41.8,41.81,41.75,41.79,64448.0,29.6088,29.6159,29.5734,29.6018,64448.0
2019-07-15 11:00:00,41.78,41.81,41.75,41.76,125044.0,29.5947,29.6159,29.5734,29.5805,125044.0
2019-07-15 11:30:00,41.76,41.76,41.73,41.74,17076.0,29.5805,29.5805,29.5593,29.5663,17076.0
2019-07-15 12:00:00,41.75,41.76,41.72,41.75,35922.0,29.5734,29.5805,29.5522,29.5734,35922.0
2019-07-15 12:30:00,41.75,41.76,41.73,41.74,29070.0,29.5734,29.5805,29.5593,29.5663,29070.0
2019-07-15 13:00:00,41.75,41.75,41.7,41.71,34336.0,29.5734,29.5734,29.538,29.5451,34336.0
2019-07-15 13:30:00,41.71,41.71,41.66,41.68,31344.0,29.5451,29.5451,29.5097,29.5238,31344.0
2019-07-15 14:00:00,41.69,41.72,41.68,41.72,18515.0,29.5309,29.5522,29.5238,29.5522,18515.0
2019-07-15 14:30:00,41.72,41.72,41.65,41.69,41581.0,29.5522,29.5522,29.5026,29.5309,41581.0
2019-07-15 15:00:00,41.69,41.7,41.65,41.68,33277.0,29.5309,29.538,29.5026,29.5238,33277.0
2019-07-15 15:30:00,41.68,41.72,41.66,41.7,109707.0,29.5238,29.5522,29.5097,29.538,109707.0
2019-07-16 09:30:00,41.56,41.64,41.55,41.59,92481.0,29.4388,29.4955,29.4318,29.4601,92481.0
2019-07-16 10:00:00,41.59,41.71,41.58,41.7,97872.0,29.4601,29.5451,29.453,29.538,97872.0
2019-07-16 10:30:00,41.71,41.73,41.66,41.71,61463.0,29.5451,29.5593,29.5097,29.5451,61463.0
2019-07-16 11:00:00,41.71,41.71,41.59,41.59,83686.0,29.5451,29.5451,29.4601,29.4601,83686.0
2019-07-16 11:30:00,41.61,41.64,41.57,41.58,46131.0,29.4743,29.4955,29.4459,29.453,46131.0
2019-07-16 12:00:00,41.58,41.58,41.52,41.52,50073.0,29.453,29.453,29.4105,29.4105,50073.0
2019-07-16 12:30:00,41.53,41.57,41.52,41.56,40297.0,29.4176,29.4459,29.4105,29.4388,40297.0
2019-07-16 13:00:00,41.56,41.57,41.52,41.54,29427.0,29.4388,29.4459,29.4105,29.4247,29427.0
2019-07-16 13:30:00,41.54,41.55,41.51,41.53,43402.0,29.4247,29.4318,29.4034,29.4176,43402.0
2019-07-16 14:00:00,41.53,41.55,41.5,41.5,30604.0,29.4176,29.4318,29.3963,29.3963,30604.0
2019-07-16 14:30:00,41.51,41.53,41.49,41.52,43403.0,29.4034,29.4176,29.3893,29.4105,43403.0
2019-07-16 15:00:00,41.52,41.55,41.51,41.54,44424.0,29.4105,29.4318,29.4034,29.4247,44424.0
2019-07-16 15:30:00,41.54,41.55,41.49,41.49,84217.0,29.4247,29.4318,29.3893,29.3893,84217.0
2019-07-17 09:30:00,41.42,41.44,41.38,41.38,95221.0,29.3397,29.3538,29.3113,29.3113,95221.0
2019-07-17 10:00:00,41.38,41.39,41.33,41.37,84697.0,29.3113,29.3184,29.2759,29.3043,84697.0
2019-07-17 10:30:00,41.37,41.37,41.18,41.27,143230.0,29.3043,29.3043,29.1697,29.2334,143230.0
2019-07-17 11:00:00,41.27,41.34,41.27,41.3,143077.0,29.2334,29.283,29.2334,29.2547,143077.0
2019-07-17 11:30:00,41.31,41.4,41.29,41.37,46877.0,29.2618,29.3255,29.2476,29.3043,46877.0
2019-07-17 12:00:00,41.38,41.39,41.34,41.35,27503.0,29.3113,29.3184,29.283,29.2901,27503.0
2019-07-17 12:30:00,41.35,41.39,41.35,41.37,35799.0,29.2901,29.3184,29.2901,29.3043,35799.0
2019-07-17 13:00:00,41.38,41.38,41.34,41.34,47453.0,29.3113,29.3113,29.283,29.283,47453.0
2019-07-17 13:30:00,41.34,41.35,41.32,41.32,30700.0,29.283,29.2901,29.2688,29.2688,30700.0
2019-07-17 14:00:00,41.33,41.33,41.28,41.3,36315.0,29.2759,29.2759,29.2405,29.2547,36315.0
2019-07-17 14:30:00,41.3,41.31,41.28,41.28,23112.0,29.2547,29.2618,29.2405,29.2405,23112.0
2019-07-17 15:00:00,41.29,41.3,41.25,41.25,54012.0,29.2476,29.2547,29.2193,29.2193,54012.0
2019-07-17 15:30:00,41.25,41.27,41.21,41.23,137840.0,29.2193,29.2334,29.1909,29.2051,137840.0
2019-07-18 09:30:00,41.4,41.43,41.35,41.41,87499.0,29.3255,29.3468,29.2901,29.3326,87499.0
2019-07-18 10:00:00,41.41,41.42,41.35,41.38,80386.0,29.3326,29.3397,29.2901,29.3113,80386.0
2019-07-18 10:30:00,41.39,41.4,41.34,41.35,29835.0,29.3184,29.3255,29.283,29.2901,29835.0
2019-07-18 11:00:00,41.34,41.39,41.31,41.32,64904.0,29.283,29.3184,29.2618,29.2688,64904.0
2019-07-18 11:30:00,41.32,41.32,41.27,41.32,33154.0,29.2688,29.2688,29.2334,29.2688,33154.0
2019-07-18 12:00:00,41.32,41.34,41.3,41.33,41993.0,29.2688,29.283,29.2547,29.2759,41993.0
2019-07-18 12:30:00,41.33,41.34,41.31,41.33,33098.0,29.2759,29.283,29.2618,29.2759,33098.0
2019-07-18 13:00:00,41.33,41.42,41.32,41.42,48734.0,29.2759,29.3397,29.2688,29.3397,48734.0
2019-07-18 13:30:00,41.42,41.43,41.38,41.39,44508.0,29.3397,29.3468,29.3113,29.3184,44508.0
2019-07-18 14:00:00,41.39,41.42,41.38,41.41,36333.0,29.3184,29.3397,29.3113,29.3326,36333.0
2019-07-18 14:30:00,41.41,41.43,41.39,41.43,51396.0,29.3326,29.3468,29.3184,29.3468,51396.0
2019-07-18 15:00:00,41.43,41.45,41.39,41.4,68926.0,29.3468,29.3609,29.3184,29.3255,68926.0
2019-07-18 15:30:00,41.41,41.44,41.39,41.44,113612.0,29.3326,29.3538,29.3184,29.3538,113612.0
2019-07-19 09:30:00,41.2,41.32,41.2,41.28,144570.0,29.1838,29.2688,29.1838,29.2405,144570.0
2019-07-19 10:00:00,41.28,41.32,41.24,41.28,152180.0,29.2405,29.2688,29.2122,29.2405,152180.0
2019-07-19 10:30:00,41.29,41.32,41.25,41.27,136721.0,29.2476,29.2688,29.2193,29.2334,136721.0
2019-07-19 11:00:00,41.28,41.38,41.28,41.38,57718.0,29.2405,29.3113,29.2405,29.3113,57718.0
2019-07-19 11:30:00,41.38,41.43,41.37,41.38,80884.0,29.3113,29.3468,29.3043,29.3113,80884.0
2019-07-19 12:00:00,41.38,41.43,41.37,41.41,55252.0,29.3113,29.3468,29.3043,29.3326,55252.0
2019-07-19 12:30:00,41.41,41.42,41.38,41.39,42982.0,29.3326,29.3397,29.3113,29.3184,42982.0
2019-07-19 13:00:00,41.4,41.4,41.34,41.36,51359.0,29.3255,29.3255,29.283,29.2972,51359.0
2019-07-19 13:30:00,41.35,41.38,41.33,41.38,47669.0,29.2901,29.3113,29.2759,29.3113,47669.0
2019-07-19 14:00:00,41.38,41.39,41.31,41.31,86358.0,29.3113,29.3184,29.2618,29.2618,86358.0
2019-07-19 14:30:00,41.32,41.34,41.28,41.34,40391.0,29.2688,29.283,29.2405,29.283,40391.0
2019-07-19 15:00:00,41.34,41.34,41.29,41.33,89102.0,29.283,29.283,29.2476,29.2759,89102.0
2019-07-19 15:30:00,41.33,41.36,41.32,41.34,157522.0,29.2759,29.2972,29.2688,29.283,157522.0
2019-07-22 09:30:00,41.4,41.44,41.38,41.4,80084.0,29.3255,29.3538,29.3113,29.3255,80084.0
2019-07-22 10:00:00,41.4,41.4,41.25,41.27,234054.0,29.3255,29.3255,29.2193,29.2334,234054.0
2019-07-22 10:30:00,41.27,41.31,41.23,41.31,102649.0,29.2334,29.2618,29.2051,29.2618,102649.0
2019-07-22 11:00:00,41.32,41.36,41.28,41.36,79116.0,29.2688,29.2972,29.2405,29.2972,79116.0
2019-07-22 11:30:00,41.35,41.39,41.35,41.39,96203.0,29.2901,29.3184,29.2901,29.3184,96203.0
2019-07-22 12:00:00,41.39,41.43,41.37,41.41,51846.0,29.3184,29.3468,29.3043,29.3326,51846.0
2019-07-22 12:30:00,41.4,41.45,41.4,41.44,41056.0,29.3255,29.3609,29.3255,29.3538,41056.0
2019-07-22 13:00:00,41.45,41.45,41.39,41.39,11830.0,29.3609,29.3609,29.3184,29.3184,11830.0
2019-07-22 13:30:00,41.4,41.41,41.38,41.4,16717.0,29.3255,29.3326,29.3113,29.3255,16717.0
2019-07-22 14:00:00,41.4,41.42,41.39,41.39,28082.0,29.3255,29.3397,29.3184,29.3184,28082.0
2019-07-22 14:30:00,41.4,41.41,41.39,41.39,34277.0,29.3255,29.3326,29.3184,29.3184,34277.0
2019-07-22 15:00:00,41.4,41.44,41.39,41.43,47510.0,29.3255,29.3538,29.3184,29.3468,47510.0
2019-07-22 15:30:00,41.43,41.45,41.4,41.43,77612.0,29.3468,29.3609,29.3255,29.3468,77612.0
2019-07-23 09:30:00,41.83,41.86,41.79,41.8,175966.0,29.6301,29.6513,29.6018,29.6088,175966.0
2019-07-23 10:00:00,41.8,41.83,41.78,41.82,120660.0,29.6088,29.6301,29.5947,29.623,120660.0
2019-07-23 10:30:00,41.81,41.84,41.78,41.78,77055.0,29.6159,29.6372,29.5947,29.5947,77055.0
2019-07-23 11:00:00,41.77,41.8,41.74,41.75,164555.0,29.5876,29.6088,29.5663,29.5734,164555.0
2019-07-23 11:30:00,41.74,41.74,41.66,41.68,101973.0,29.5663,29.5663,29.5097,29.5238,101973.0
2019-07-23 12:00:00,41.68,41.68,41.65,41.67,66503.0,29.5238,29.5238,29.5026,29.5168,66503.0
2019-07-23 12:30:00,41.67,41.68,41.66,41.68,53346.0,29.5168,29.5238,29.5097,29.5238,53346.0
2019-07-23 13:00:00,41.68,41.69,41.66,41.69,40262.0,29.5238,29.5309,29.5097,29.5309,40262.0
2019-07-23 13:30:00,41.68,41.71,41.67,41.69,110154.0,29.5238,29.5451,29.5168,29.5309,110154.0
2019-07-23 14:00:00,41.69,41.7,41.66,41.67,54027.0,29.5309,29.538,29.5097,29.5168,54027.0
2019-07-23 14:30:00,41.68,41.69,41.67,41.67,36478.0,29.5238,29.5309,29.5168,29.5168,36478.0
2019-07-23 15:00:00,41.68,41.68,41.65,41.66,73548.0,29.5238,29.5238,29.5026,29.5097,73548.0
2019-07-23 15:30:00,41.65,41.7,41.64,41.65,204033.0,29.5026,29.538,29.4955,29.5026,204033.0
2019-07-24 09:30:00,41.04,41.12,41.03,41.05,192948.0,29.0705,29.1272,29.0634,29.0776,192948.0
2019-07-24 10:00:00,41.04,41.11,41.03,41.08,150575.0,29.0705,29.1201,29.0634,29.0988,150575.0
2019-07-24 10:30:00,41.08,41.14,41.07,41.12,98652.0,29.0988,29.1413,29.0917,29.1272,98652.0
2019-07-24 11:00:00,41.12,41.13,41.07,41.12,110677.0,29.1272,29.1342,29.0917,29.1272,110677.0
2019-07-24 11:30:00,41.12,41.12,41.01,41.02,135077.0,29.1272,29.1272,29.0492,29.0563,135077.0
2019-07-24 12:00:00,41.02,41.05,41.01,41.02,51636.0,29.0563,29.0776,29.0492,29.0563,51636.0
2019-07-24 12:30:00,41.02,41.07,41.02,41.07,50426.0,29.0563,29.0917,29.0563,29.0917,50426.0
2019-07-24 13:00:00,41.06,41.07,41.05,41.05,28768.0,29.0847,29.0917,29.0776,29.0776,28768.0
2019-07-24 13:30:00,41.05,41.06,41.0,41.01,71819.0,29.0776,29.0847,29.0422,29.0492,71819.0
2019-07-24 14:00:00,41.01,41.03,41.0,41.02,40348.0,29.0492,29.0634,29.0422,29.0563,40348.0
2019-07-24 14:30:00,41.02,41.07,41.01,41.07,80658.0,29.0563,29.0917,29.0492,29.0917,80658.0
2019-07-24 15:00:00,41.06,41.07,41.03,41.05,62603.0,29.0847,29.0917,29.0634,29.0776,62603.0
2019-07-24 15:30:00,41.05,41.12,41.05,41.09,178457.0,29.0776,29.1272,29.0776,29.1059,178457.0
2019-07-25 09:30:00,41.01,41.09,40.82,40.85,383921.0,29.0492,29.1059,28.9147,28.9359,383921.0
2019-07-25 10:00:00,40.85,40.99,40.83,40.99,236417.0,28.9359,29.0351,28.9217,29.0351,236417.0
2019-07-25 10:30:00,40.99,41.07,40.97,41.05,94269.0,29.0351,29.0917,29.0209,29.0776,94269.0
2019-07-25 11:00:00,41.04,41.11,40.98,41.01,178229.0,29.0705,29.1201,29.028,29.0492,178229.0
2019-07-25 11:30:00,41.01,41.01,40.82,40.83,154110.0,29.0492,29.0492,28.9147,28.9217,154110.0
2019-07-25 12:00:00,40.82,40.85,40.8,40.83,92084.0,28.9147,28.9359,28.9005,28.9217,92084.0
2019-07-25 12:30:00,40.82,40.84,40.8,40.82,210304.0,28.9147,28.9288,28.9005,28.9147,210304.0
2019-07-25 13:00:00,40.82,40.82,40.8,40.82,41455.0,28.9147,28.9147,28.9005,28.9147,41455.0
2019-07-25 13:30:00,40.82,40.84,40.81,40.83,65157.0,28.9147,28.9288,28.9076,28.9217,65157.0
2019-07-25 14:00:00,40.83,40.85,40.8,40.81,78177.0,28.9217,28.9359,28.9005,28.9076,78177.0
2019-07-25 14:30:00,40.8,40.81,40.77,40.77,79686.0,28.9005,28.9076,28.8792,28.8792,79686.0
2019-07-25 15:00:00,40.77,40.83,40.72,40.83,214982.0,28.8792,28.9217,28.8438,28.9217,214982.0
2019-07-25 15:30:00,40.83,40.92,40.82,40.91,388907.0,28.9217,28.9855,28.9147,28.9784,388907.0
2019-07-26 09:30:00,41.04,41.14,41.03,41.1,116994.0,29.0705,29.1413,29.0634,29.113,116994.0
2019-07-26 10:00:00,41.09,41.12,41.08,41.09,43068.0,29.1059,29.1272,29.0988,29.1059,43068.0
2019-07-26 10:30:00,41.08,41.14,41.05,41.12,66036.0,29.0988,29.1413,29.0776,29.1272,66036.0
2019-07-26 11:00:00,41.13,41.14,41.06,41.09,43559.0,29.1342,29.1413,29.0847,29.1059,43559.0
2019-07-26 11:30:00,41.09,41.1,41.02,41.06,81234.0,29.1059,29.113,29.0563,29.0847,81234.0
2019-07-26 12:00:00,41.05,41.07,41.03,41.06,44764.0,29.0776,29.0917,29.0634,29.0847,44764.0
2019-07-26 12:30:00,41.06,41.07,41.04,41.07,34621.0,29.0847,29.0917,29.0705,29.0917,34621.0
2019-07-26 13:00:00,41.07,41.08,41.06,41.07,32681.0,29.0917,29.0988,29.0847,29.0917,32681.0
2019-07-26 13:30:00,41.07,41.07,41.01,41.01,53066.0,29.0917,29.0917,29.0492,29.0492,53066.0
2019-07-26 14:00:00,41.01,41.02,40.97,40.98,53722.0,29.0492,29.0563,29.0209,29.028,53722.0
2019-07-26 14:30:00,40.98,41.01,40.98,41.01,57942.0,29.028,29.0492,29.028,29.0492,57942.0
2019-07-26 15:00:00,41.0,41.05,40.99,41.04,69252.0,29.0422,29.0776,29.0351,29.0705,69252.0
2019-07-26 15:30:00,41.04,41.08,41.03,41.05,115147.0,29.0705,29.0988,29.0634,29.0776,115147.0
2019-07-29 09:30:00,40.83,40.94,40.82,40.88,132478.0,28.9217,28.9997,28.9147,28.9572,132478.0
2019-07-29 10:00:00,40.87,40.9,40.8,40.81,116924.0,28.9501,28.9713,28.9005,28.9076,116924.0
2019-07-29 10:30:00,40.8,40.92,40.8,40.89,90497.0,28.9005,28.9855,28.9005,28.9642,90497.0
2019-07-29 11:00:00,40.89,40.9,40.81,40.87,57059.0,28.9642,28.9713,28.9076,28.9501,57059.0
2019-07-29 11:30:00,40.86,40.86,40.74,40.8,172650.0,28.943,28.943,28.858,28.9005,172650.0
2019-07-29 12:00:00,40.81,40.81,40.74,40.75,27012.0,28.9076,28.9076,28.858,28.8651,27012.0
2019-07-29 12:30:00,40.75,40.76,40.72,40.73,53350.0,28.8651,28.8722,28.8438,28.8509,53350.0
2019-07-29 13:00:00,40.73,40.74,40.71,40.72,38175.0,28.8509,28.858,28.8367,28.8438,38175.0
2019-07-29 13:30:00,40.72,40.73,40.7,40.71,49612.0,28.8438,28.8509,28.8297,28.8367,49612.0
2019-07-29 14:00:00,40.71,40.73,40.7,40.72,35190.0,28.8367,28.8509,28.8297,28.8438,35190.0
2019-07-29 14:30:00,40.71,40.72,40.67,40.7,70705.0,28.8367,28.8438,28.8084,28.8297,70705.0
2019-07-29 15:00:00,40.69,40.7,40.65,40.65,59942.0,28.8226,28.8297,28.7942,28.7942,59942.0
2019-07-29 15:30:00,40.66,40.67,40.6,40.6,203013.0,28.8013,28.8084,28.7588,28.7588,203013.0
2019-07-30 09:30:00,40.43,40.48,40.29,40.47,218469.0,28.6384,28.6738,28.5392,28.6667,218469.0
2019-07-30 10:00:00,40.47,40.47,40.37,40.4,111700.0,28.6667,28.6667,28.5959,28.6172,111700.0
2019-07-30 10:30:00,40.39,40.42,40.35,40.38,58466.0,28.6101,28.6313,28.5817,28.603,58466.0
2019-07-30 11:00:00,40.39,40.45,40.38,40.41,71526.0,28.6101,28.6526,28.603,28.6242,71526.0
2019-07-30 11:30:00,40.41,40.45,40.34,40.35,46871.0,28.6242,28.6526,28.5747,28.5817,46871.0
2019-07-30 12:00:00,40.34,40.36,40.33,40.33,47353.0,28.5747,28.5888,28.5676,28.5676,47353.0
2019-07-30 12:30:00,40.34,40.34,40.3,40.3,75244.0,28.5747,28.5747,28.5463,28.5463,75244.0
2019-07-30 13:00:00,40.3,40.33,40.3,40.32,89031.0,28.5463,28.5676,28.5463,28.5605,89031.0
2019-07-30 13:30:00,40.31,40.33,40.31,40.33,27182.0,28.5534,28.5676,28.5534,28.5676,27182.0
2019-07-30 14:00:00,40.32,40.44,40.32,40.41,96018.0,28.5605,28.6455,28.5605,28.6242,96018.0
2019-07-30 14:30:00,40.41,40.42,40.34,40.35,48891.0,28.6242,28.6313,28.5747,28.5817,48891.0
2019-07-30 15:00:00,40.35,40.38,40.32,40.32,87347.0,28.5817,28.603,28.5605,28.5605,87347.0
2019-07-30 15:30:00,40.33,40.39,40.32,40.38,214628.0,28.5676,28.6101,28.5605,28.603,214628.0
2019-07-31 09:30:00,40.1,40.2,40.08,40.2,195258.0,28.4047,28.4755,28.3905,28.4755,195258.0
2019-07-31 10:00:00,40.2,40.2,40.08,40.09,119693.0,28.4755,28.4755,28.3905,28.3976,119693.0
2019-07-31 10:30:00,40.09,40.16,40.07,40.16,184101.0,28.3976,28.4472,28.3834,28.4472,184101.0
2019-07-31 11:00:00,40.16,40.21,40.1,40.17,159482.0,28.4472,28.4826,28.4047,28.4542,159482.0
2019-07-31 11:30:00,40.16,40.17,40.09,40.09,116378.0,28.4472,28.4542,28.3976,28.3976,116378.0
2019-07-31 12:00:00,40.09,40.11,40.09,40.11,50767.0,28.3976,28.4117,28.3976,28.4117,50767.0
2019-07-31 12:30:00,40.11,40.12,40.09,40.12,55555.0,28.4117,28.4188,28.3976,28.4188,55555.0
2019-07-31 13:00:00,40.12,40.21,40.11,40.2,72484.0,28.4188,28.4826,28.4117,28.4755,72484.0
2019-07-31 13:30:00,40.2,40.3,40.19,40.28,115545.0,28.4755,28.5463,28.4684,28.5322,115545.0
2019-07-31 14:00:00,40.28,40.28,40.09,40.09,126079.0,28.5322,28.5322,28.3976,28.3976,126079.0
2019-07-31 14:30:00,40.09,40.11,39.92,39.98,241607.0,28.3976,28.4117,28.2772,28.3197,241607.0
2019-07-31 15:00:00,39.98,40.22,39.94,40.19,187356.0,28.3197,28.4897,28.2913,28.4684,187356.0
2019-07-31 15:30:00,40.19,40.22,40.11,40.16,176249.0,28.4684,28.4897,28.4117,28.4472,176249.0
2019-08-01 09:30:00,40.11,40.18,40.09,40.18,248965.0,28.4117,28.4613,28.3976,28.4613,248965.0
2019-08-01 10:00:00,40.18,40.21,40.13,40.2,195447.0,28.4613,28.4826,28.4259,28.4755,195447.0
2019-08-01 10:30:00,40.21,40.32,40.2,40.31,232027.0,28.4826,28.5605,28.4755,28.5534,232027.0
2019-08-01 11:00:00,40.31,40.37,40.28,40.33,247866.0,28.5534,28.5959,28.5322,28.5676,247866.0
2019-08-01 11:30:00,40.34,40.38,40.26,40.27,129755.0,28.5747,28.603,28.518,28.5251,129755.0
2019-08-01 12:00:00,40.27,40.27,40.19,40.23,74216.0,28.5251,28.5251,28.4684,28.4967,74216.0
2019-08-01 12:30:00,40.23,40.26,40.22,40.22,97380.0,28.4967,28.518,28.4897,28.4897,97380.0
2019-08-01 13:00:00,40.22,40.27,40.09,40.11,211774.0,28.4897,28.5251,28.3976,28.4117,211774.0
2019-08-01 13:30:00,40.11,40.13,39.71,39.83,258046.0,28.4117,28.4259,28.1284,28.2134,258046.0
2019-08-01 14:00:00,39.82,39.84,39.7,39.74,297364.0,28.2063,28.2205,28.1213,28.1496,297364.0
2019-08-01 14:30:00,39.75,39.84,39.7,39.78,198742.0,28.1567,28.2205,28.1213,28.178,198742.0
2019-08-01 15:00:00,39.77,39.82,39.74,39.77,368549.0,28.1709,28.2063,28.1496,28.1709,368549.0
2019-08-01 15:30:00,39.77,39.87,39.7,39.72,694018.0,28.1709,28.2417,28.1213,28.1355,694018.0
2019-08-02 09:30:00,39.41,39.42,39.13,39.14,399514.0,27.9159,27.923,27.7176,27.7246,399514.0
2019-08-02 10:00:00,39.13,39.18,39.08,39.18,332204.0,27.7176,27.753,27.6821,27.753,332204.0
2019-08-02 10:30:00,39.17,39.18,39.05,39.05,261588.0,27.7459,27.753,27.6609,27.6609,261588.0
2019-08-02 11:00:00,39.05,39.26,39.03,39.15,220777.0,27.6609,27.8096,27.6467,27.7317,220777.0
2019-08-02 11:30:00,39.16,39.21,39.1,39.19,78878.0,27.7388,27.7742,27.6963,27.7601,78878.0
2019-08-02 12:00:00,39.19,39.26,39.17,39.25,138908.0,27.7601,27.8096,27.7459,27.8026,138908.0
2019-08-02 12:30:00,39.25,39.28,39.14,39.15,162385.0,27.8026,27.8238,27.7246,27.7317,162385.0
2019-08-02 13:00:00,39.14,39.15,39.1,39.11,62881.0,27.7246,27.7317,27.6963,27.7034,62881.0
2019-08-02 13:30:00,39.12,39.17,39.11,39.15,90819.0,27.7105,27.7459,27.7034,27.7317,90819.0
2019-08-02 14:00:00,39.15,39.26,39.13,39.23,81614.0,27.7317,27.8096,27.7176,27.7884,81614.0
2019-08-02 14:30:00,39.24,39.26,39.21,39.25,91913.0,27.7955,27.8096,27.7742,27.8026,91913.0
2019-08-02 15:00:00,39.25,39.31,39.22,39.3,134870.0,27.8026,27.8451,27.7813,27.838,134870.0
2019-08-02 15:30:00,39.3,39.4,39.28,39.37,543040.0,27.838,27.9088,27.8238,27.8876,543040.0
2019-08-05 09:30:00,38.43,38.49,38.25,38.27,901877.0,27.2217,27.2642,27.0942,27.1084,901877.0
2019-08-05 10:00:00,38.27,38.28,38.09,38.12,366580.0,27.1084,27.1155,26.9809,27.0021,366580.0
2019-08-05 10:30:00,38.11,38.16,37.91,37.92,371618.0,26.995,27.0305,26.8534,26.8605,371618.0
2019-08-05 11:00:00,37.91,38.18,37.88,38.17,499919.0,26.8534,27.0446,26.8321,27.0375,499919.0
2019-08-05 11:30:00,38.16,38.2,38.08,38.15,125389.0,27.0305,27.0588,26.9738,27.0234,125389.0
2019-08-05 12:00:00,38.15,38.16,38.1,38.11,97407.0,27.0234,27.0305,26.988,26.995,97407.0
2019-08-05 12:30:00,38.12,38.14,37.99,38.04,133296.0,27.0021,27.0163,26.91,26.9455,133296.0
2019-08-05 13:00:00,38.04,38.18,38.01,38.17,188953.0,26.9455,27.0446,26.9242,27.0375,188953.0
2019-08-05 13:30:00,38.17,38.2,38.11,38.13,182239.0,27.0375,27.0588,26.995,27.0092,182239.0
2019-08-05 14:00:00,38.13,38.15,38.02,38.02,147112.0,27.0092,27.0234,26.9313,26.9313,147112.0
2019-08-05 14:30:00,38.02,38.04,37.87,37.89,422060.0,26.9313,26.9455,26.825,26.8392,422060.0
2019-08-05 15:00:00,37.9,38.0,37.83,37.97,355800.0,26.8463,26.9171,26.7967,26.8959,355800.0
2019-08-05 15:30:00,37.97,38.08,37.92,38.0,616490.0,26.8959,26.9738,26.8605,26.9171,616490.0
2019-08-06 09:30:00,38.62,38.62,38.37,38.39,450290.0,27.3563,27.3563,27.1792,27.1934,450290.0
2019-08-06 10:00:00,38.38,38.45,38.25,38.27,326094.0,27.1863,27.2359,27.0942,27.1084,326094.0
2019-08-06 10:30:00,38.28,38.39,38.21,38.22,340694.0,27.1155,27.1934,27.0659,27.073,340694.0
2019-08-06 11:00:00,38.22,38.25,38.08,38.16,339763.0,27.073,27.0942,26.9738,27.0305,339763.0
2019-08-06 11:30:00,38.16,38.2,38.09,38.18,200389.0,27.0305,27.0588,26.9809,27.0446,200389.0
2019-08-06 12:00:00,38.18,38.2,38.11,38.11,98141.0,27.0446,27.0588,26.995,26.995,98141.0
2019-08-06 12:30:00,38.11,38.13,38.06,38.09,81509.0,26.995,27.0092,26.9596,26.9809,81509.0
2019-08-06 13:00:00,38.09,38.17,38.09,38.15,89486.0,26.9809,27.0375,26.9809,27.0234,89486.0
2019-08-06 13:30:00,38.14,38.2,38.1,38.19,101361.0,27.0163,27.0588,26.988,27.0517,101361.0
2019-08-06 14:00:00,38.19,38.3,38.16,38.29,122995.0,27.0517,27.1296,27.0305,27.1225,122995.0
2019-08-06 14:30:00,38.28,38.33,38.23,38.26,65775.0,27.1155,27.1509,27.08,27.1013,65775.0
2019-08-06 15:00:00,38.26,38.31,38.24,38.26,160447.0,27.1013,27.1367,27.0871,27.1013,160447.0
2019-08-06 15:30:00,38.26,38.32,38.24,38.32,567766.0,27.1013,27.1438,27.0871,27.1438,567766.0
2019-08-07 09:30:00,37.98,38.04,37.88,37.98,449985.0,26.903,26.9455,26.8321,26.903,449985.0
2019-08-07 10:00:00,37.98,38.13,37.93,38.03,346540.0,26.903,27.0092,26.8675,26.9384,346540.0
2019-08-07 10:30:00,38.02,38.22,38.01,38.19,283579.0,26.9313,27.073,26.9242,27.0517,283579.0
2019-08-07 11:00:00,38.18,38.27,38.14,38.17,246271.0,27.0446,27.1084,27.0163,27.0375,246271.0
2019-08-07 11:30:00,38.18,38.19,38.07,38.13,123220.0,27.0446,27.0517,26.9667,27.0092,123220.0
2019-08-07 12:00:00,38.13,38.17,38.07,38.08,126499.0,27.0092,27.0375,26.9667,26.9738,126499.0
2019-08-07 12:30:00,38.08,38.12,38.05,38.08,181263.0,26.9738,27.0021,26.9525,26.9738,181263.0
2019-08-07 13:00:00,38.08,38.14,38.08,38.13,70361.0,26.9738,27.0163,26.9738,27.0092,70361.0
2019-08-07 13:30:00,38.14,38.24,38.13,38.18,87730.0,27.0163,27.0871,27.0092,27.0446,87730.0
2019-08-07 14:00:00,38.18,38.24,38.14,38.2,79585.0,27.0446,27.0871,27.0163,27.0588,79585.0
2019-08-07 14:30:00,38.19,38.25,38.17,38.24,89695.0,27.0517,27.0942,27.0375,27.0871,89695.0
2019-08-07 15:00:00,38.24,38.29,38.17,38.29,159696.0,27.0871,27.1225,27.0375,27.1225,159696.0
2019-08-07 15:30:00,38.28,38.37,38.26,38.28,362668.0,27.1155,27.1792,27.1013,27.1155,362668.0
2019-08-08 09:30:00,38.11,38.2,37.98,38.09,486579.0,26.995,27.0588,26.903,26.9809,486579.0
2019-08-08 10:00:00,38.09,38.16,38.04,38.08,230109.0,26.9809,27.0305,26.9455,26.9738,230109.0
2019-08-08 10:30:00,38.08,38.25,38.08,38.18,537406.0,26.9738,27.0942,26.9738,27.0446,537406.0
2019-08-08 11:00:00,38.17,38.32,38.15,38.27,120604.0,27.0375,27.1438,27.0234,27.1084,120604.0
2019-08-08 11:30:00,38.27,38.43,38.26,38.32,201043.0,27.1084,27.2217,27.1013,27.1438,201043.0
2019-08-08 12:00:00,38.31,38.38,38.31,38.36,81090.0,27.1367,27.1863,27.1367,27.1721,81090.0
2019-08-08 12:30:00,38.36,38.4,38.32,38.33,54909.0,27.1721,27.2005,27.1438,27.1509,54909.0
2019-08-08 13:00:00,38.33,38.33,38.26,38.27,71380.0,27.1509,27.1509,27.1013,27.1084,71380.0
2019-08-08 13:30:00,38.27,38.33,38.26,38.3,89000.0,27.1084,27.1509,27.1013,27.1296,89000.0
2019-08-08 14:00:00,38.3,38.3,38.22,38.22,106629.0,27.1296,27.1296,27.073,27.073,106629.0
2019-08-08 14:30:00,38.23,38.33,38.22,38.33,185882.0,27.08,27.1509,27.073,27.1509,185882.0
2019-08-08 15:00:00,38.32,38.35,38.31,38.31,237622.0,27.1438,27.165,27.1367,27.1367,237622.0
2019-08-08 15:30:00,38.31,38.41,38.31,38.35,414849.0,27.1367,27.2075,27.1367,27.165,414849.0
2019-08-09 09:30:00,37.82,37.87,37.76,37.77,331789.0,26.7896,26.825,26.7471,26.7542,331789.0
2019-08-09 10:00:00,37.78,37.79,37.66,37.68,299077.0,26.7613,26.7684,26.6763,26.6905,299077.0
2019-08-09 10:30:00,37.67,37.73,37.61,37.73,560085.0,26.6834,26.7259,26.6409,26.7259,560085.0
2019-08-09 11:00:00,37.72,37.72,37.61,37.63,175364.0,26.7188,26.7188,26.6409,26.655,175364.0
2019-08-09 11:30:00,37.64,37.66,37.53,37.6,241069.0,26.6621,26.6763,26.5842,26.6338,241069.0
2019-08-09 12:00:00,37.6,37.64,37.58,37.62,83609.0,26.6338,26.6621,26.6196,26.648,83609.0
2019-08-09 12:30:00,37.63,37.74,37.59,37.66,137145.0,26.655,26.733,26.6267,26.6763,137145.0
2019-08-09 13:00:00,37.65,37.7,37.63,37.7,115423.0,26.6692,26.7046,26.655,26.7046,115423.0
2019-08-09 13:30:00,37.7,37.73,37.66,37.66,163279.0,26.7046,26.7259,26.6763,26.6763,163279.0
2019-08-09 14:00:00,37.66,37.71,37.65,37.69,97170.0,26.6763,26.7117,26.6692,26.6975,97170.0
2019-08-09 14:30:00,37.7,37.74,37.68,37.7,106552.0,26.7046,26.733,26.6905,26.7046,106552.0
2019-08-09 15:00:00,37.7,37.81,37.7,37.79,164875.0,26.7046,26.7825,26.7046,26.7684,164875.0
2019-08-09 15:30:00,37.78,37.82,37.73,37.78,596375.0,26.7613,26.7896,26.7259,26.7613,596375.0
2019-08-12 09:30:00,36.81,36.85,36.72,36.85,548320.0,26.0742,26.1025,26.0104,26.1025,548320.0
2019-08-12 10:00:00,36.84,37.06,36.78,37.03,435023.0,26.0954,26.2513,26.0529,26.23,435023.0
2019-08-12 10:30:00,37.03,37.05,36.93,37.02,177358.0,26.23,26.2442,26.1592,26.2229,177358.0
2019-08-12 11:00:00,37.02,37.02,36.86,36.88,234299.0,26.2229,26.2229,26.1096,26.1238,234299.0
2019-08-12 11:30:00,36.88,37.03,36.87,37.0,156824.0,26.1238,26.23,26.1167,26.2088,156824.0
2019-08-12 12:00:00,37.0,37.01,36.95,36.98,124028.0,26.2088,26.2159,26.1734,26.1946,124028.0
2019-08-12 12:30:00,36.98,37.01,36.94,37.01,191346.0,26.1946,26.2159,26.1663,26.2159,191346.0
2019-08-12 13:00:00,37.01,37.03,36.98,37.02,191955.0,26.2159,26.23,26.1946,26.2229,191955.0
2019-08-12 13:30:00,37.02,37.04,36.9,36.92,148092.0,26.2229,26.2371,26.1379,26.1521,148092.0
2019-08-12 14:00:00,36.93,36.93,36.87,36.88,105666.0,26.1592,26.1592,26.1167,26.1238,105666.0
2019-08-12 14:30:00,36.88,36.9,36.81,36.83,242937.0,26.1238,26.1379,26.0742,26.0884,242937.0
2019-08-12 15:00:00,36.83,36.87,36.75,36.76,548952.0,26.0884,26.1167,26.0317,26.0388,548952.0
2019-08-12 15:30:00,36.76,36.81,36.76,36.79,381584.0,26.0388,26.0742,26.0388,26.06,381584.0
2019-08-13 09:30:00,36.76,37.05,36.71,37.02,581663.0,26.0388,26.2442,26.0034,26.2229,581663.0
2019-08-13 10:00:00,37.02,37.22,36.91,37.19,373334.0,26.2229,26.3646,26.145,26.3434,373334.0
2019-08-13 10:30:00,37.19,37.21,37.07,37.1,327972.0,26.3434,26.3575,26.2584,26.2796,327972.0
2019-08-13 11:00:00,37.1,37.22,36.98,37.01,295168.0,26.2796,26.3646,26.1946,26.2159,295168.0
2019-08-13 11:30:00,37.0,37.1,36.97,37.07,145946.0,26.2088,26.2796,26.1875,26.2584,145946.0
2019-08-13 12:00:00,37.07,37.16,37.04,37.11,145862.0,26.2584,26.3221,26.2371,26.2867,145862.0
2019-08-13 12:30:00,37.11,37.13,37.07,37.09,110488.0,26.2867,26.3009,26.2584,26.2725,110488.0
2019-08-13 13:00:00,37.08,37.14,36.87,36.89,575805.0,26.2655,26.308,26.1167,26.1309,575805.0
2019-08-13 13:30:00,36.89,37.03,36.87,37.01,179393.0,26.1309,26.23,26.1167,26.2159,179393.0
2019-08-13 14:00:00,37.0,37.03,36.97,37.02,179494.0,26.2088,26.23,26.1875,26.2229,179494.0
2019-08-13 14:30:00,37.02,37.07,37.01,37.04,168773.0,26.2229,26.2584,26.2159,26.2371,168773.0
2019-08-13 15:00:00,37.04,37.04,36.95,36.99,126821.0,26.2371,26.2371,26.1734,26.2017,126821.0
2019-08-13 15:30:00,36.98,37.03,36.95,37.02,629084.0,26.1946,26.23,26.1734,26.2229,629084.0
2019-08-14 09:30:00,36.29,36.41,36.27,36.39,532318.0,25.7059,25.7909,25.6917,25.7767,532318.0
2019-08-14 10:00:00,36.39,36.4,36.16,36.21,1240295.0,25.7767,25.7838,25.6138,25.6492,1240295.0
2019-08-14 10:30:00,36.22,36.3,36.14,36.26,799289.0,25.6563,25.7129,25.5996,25.6846,799289.0
2019-08-14 11:00:00,36.27,36.28,36.17,36.23,671517.0,25.6917,25.6988,25.6209,25.6634,671517.0
2019-08-14 11:30:00,36.23,36.28,36.11,36.21,375418.0,25.6634,25.6988,25.5784,25.6492,375418.0
2019-08-14 12:00:00,36.2,36.21,36.14,36.16,630710.0,25.6421,25.6492,25.5996,25.6138,630710.0
2019-08-14 12:30:00,36.15,36.21,36.06,36.08,683557.0,25.6067,25.6492,25.5429,25.5571,683557.0
2019-08-14 13:00:00,36.07,36.12,36.01,36.09,724507.0,25.55,25.5854,25.5075,25.5642,724507.0
2019-08-14 13:30:00,36.09,36.16,36.06,36.09,414584.0,25.5642,25.6138,25.5429,25.5642,414584.0
2019-08-14 14:00:00,36.08,36.1,36.01,36.01,601075.0,25.5571,25.5713,25.5075,25.5075,601075.0
2019-08-14 14:30:00,36.02,36.05,36.01,36.05,569240.0,25.5146,25.5359,25.5075,25.5359,569240.0
2019-08-14 15:00:00,36.04,36.11,36.01,36.07,916376.0,25.5288,25.5784,25.5075,25.55,916376.0
2019-08-14 15:30:00,36.07,36.15,36.0,36.0,1262879.0,25.55,25.6067,25.5004,25.5004,1262879.0
2019-08-15 09:30:00,35.88,35.98,35.76,35.92,531520.0,25.772,25.8438,25.6858,25.8007,531520.0
2019-08-15 10:00:00,35.91,35.94,35.77,35.79,379625.0,25.7935,25.8151,25.693,25.7073,379625.0
2019-08-15 10:30:00,35.78,35.82,35.75,35.79,320539.0,25.7002,25.7289,25.6786,25.7073,320539.0
2019-08-15 11:00:00,35.78,35.78,35.65,35.73,327129.0,25.7002,25.7002,25.6068,25.6643,327129.0
2019-08-15 11:30:00,35.72,35.76,35.67,35.75,387074.0,25.6571,25.6858,25.6212,25.6786,387074.0
2019-08-15 12:00:00,35.74,35.81,35.74,35.78,295030.0,25.6714,25.7217,25.6714,25.7002,295030.0
2019-08-15 12:30:00,35.78,35.85,35.78,35.83,188090.0,25.7002,25.7504,25.7002,25.7361,188090.0
2019-08-15 13:00:00,35.83,35.86,35.8,35.82,151756.0,25.7361,25.7576,25.7145,25.7289,151756.0
2019-08-15 13:30:00,35.81,35.82,35.68,35.7,329273.0,25.7217,25.7289,25.6283,25.6427,329273.0
2019-08-15 14:00:00,35.7,35.79,35.68,35.77,198905.0,25.6427,25.7073,25.6283,25.693,198905.0
2019-08-15 14:30:00,35.78,35.78,35.71,35.73,259197.0,25.7002,25.7002,25.6499,25.6643,259197.0
2019-08-15 15:00:00,35.73,35.79,35.69,35.71,363538.0,25.6643,25.7073,25.6355,25.6499,363538.0
2019-08-15 15:30:00,35.7,35.71,35.62,35.65,1075462.0,25.6427,25.6499,25.5852,25.6068,1075462.0
2019-08-16 09:30:00,36.04,36.16,36.03,36.04,472812.0,25.8869,25.9731,25.8797,25.8869,472812.0
2019-08-16 10:00:00,36.04,36.2,35.98,36.13,641078.0,25.8869,26.0018,25.8438,25.9516,641078.0
2019-08-16 10:30:00,36.13,36.28,36.09,36.27,351008.0,25.9516,26.0593,25.9228,26.0521,351008.0
2019-08-16 11:00:00,36.27,36.28,36.2,36.22,360612.0,26.0521,26.0593,26.0018,26.0162,360612.0
2019-08-16 11:30:00,36.22,36.24,36.14,36.14,253968.0,26.0162,26.0306,25.9587,25.9587,253968.0
2019-08-16 12:00:00,36.15,36.15,36.04,36.07,512112.0,25.9659,25.9659,25.8869,25.9085,512112.0
2019-08-16 12:30:00,36.07,36.14,36.04,36.08,360946.0,25.9085,25.9587,25.8869,25.9157,360946.0
2019-08-16 13:00:00,36.08,36.17,36.08,36.15,145517.0,25.9157,25.9803,25.9157,25.9659,145517.0
2019-08-16 13:30:00,36.15,36.16,36.11,36.12,117684.0,25.9659,25.9731,25.9372,25.9444,117684.0
2019-08-16 14:00:00,36.12,36.13,36.06,36.07,133114.0,25.9444,25.9516,25.9013,25.9085,133114.0
2019-08-16 14:30:00,36.07,36.11,36.04,36.09,114521.0,25.9085,25.9372,25.8869,25.9228,114521.0
2019-08-16 15:00:00,36.09,36.11,36.01,36.05,453620.0,25.9228,25.9372,25.8654,25.8941,453620.0
2019-08-16 15:30:00,36.06,36.14,36.04,36.12,530861.0,25.9013,25.9587,25.8869,25.9444,530861.0
2019-08-19 09:30:00,36.72,36.76,36.6,36.63,735133.0,26.3754,26.4041,26.2892,26.3107,735133.0
2019-08-19 10:00:00,36.63,36.7,36.55,36.65,379273.0,26.3107,26.361,26.2532,26.3251,379273.0
2019-08-19 10:30:00,36.64,36.69,36.62,36.66,222043.0,26.3179,26.3538,26.3035,26.3323,222043.0
2019-08-19 11:00:00,36.65,36.67,36.6,36.66,296824.0,26.3251,26.3394,26.2892,26.3323,296824.0
2019-08-19 11:30:00,36.65,36.65,36.55,36.55,179005.0,26.3251,26.3251,26.2532,26.2532,179005.0
2019-08-19 12:00:00,36.55,36.57,36.53,36.55,118817.0,26.2532,26.2676,26.2389,26.2532,118817.0
2019-08-19 12:30:00,36.54,36.55,36.51,36.52,115250.0,26.2461,26.2532,26.2245,26.2317,115250.0
2019-08-19 13:00:00,36.52,36.58,36.52,36.55,115288.0,26.2317,26.2748,26.2317,26.2532,115288.0
2019-08-19 13:30:00,36.55,36.55,36.5,36.5,137617.0,26.2532,26.2532,26.2173,26.2173,137617.0
2019-08-19 14:00:00,36.51,36.53,36.5,36.52,137793.0,26.2245,26.2389,26.2173,26.2317,137793.0
2019-08-19 14:30:00,36.52,36.57,36.51,36.55,170724.0,26.2317,26.2676,26.2245,26.2532,170724.0
2019-08-19 15:00:00,36.55,36.61,36.54,36.6,246747.0,26.2532,26.2963,26.2461,26.2892,246747.0
2019-08-19 15:30:00,36.59,36.61,36.55,36.56,539798.0,26.282,26.2963,26.2532,26.2604,539798.0
2019-08-20 09:30:00,36.36,36.4,36.18,36.3,344401.0,26.1168,26.1455,25.9875,26.0737,344401.0
2019-08-20 10:00:00,36.3,36.33,36.24,36.28,190703.0,26.0737,26.0952,26.0306,26.0593,190703.0
2019-08-20 10:30:00,36.28,36.31,36.22,36.31,158605.0,26.0593,26.0809,26.0162,26.0809,158605.0
2019-08-20 11:00:00,36.31,36.36,36.2,36.21,373257.0,26.0809,26.1168,26.0018,26.009,373257.0
2019-08-20 11:30:00,36.21,36.23,36.15,36.16,80894.0,26.009,26.0234,25.9659,25.9731,80894.0
2019-08-20 12:00:00,36.16,36.21,36.15,36.18,129476.0,25.9731,26.009,25.9659,25.9875,129476.0
2019-08-20 12:30:00,36.18,36.24,36.15,36.22,123920.0,25.9875,26.0306,25.9659,26.0162,123920.0
2019-08-20 13:00:00,36.22,36.22,36.21,36.22,53673.0,26.0162,26.0162,26.009,26.0162,53673.0
2019-08-20 13:30:00,36.22,36.23,36.19,36.22,92178.0,26.0162,26.0234,25.9947,26.0162,92178.0
2019-08-20 14:00:00,36.22,36.22,36.15,36.16,114924.0,26.0162,26.0162,25.9659,25.9731,114924.0
2019-08-20 14:30:00,36.16,36.2,36.16,36.19,81407.0,25.9731,26.0018,25.9731,25.9947,81407.0
2019-08-20 15:00:00,36.18,36.19,36.13,36.19,154148.0,25.9875,25.9947,25.9516,25.9947,154148.0
2019-08-20 15:30:00,36.2,36.21,36.17,36.18,450404.0,26.0018,26.009,25.9803,25.9875,450404.0
2019-08-21 09:30:00,36.47,36.5,36.43,36.45,306796.0,26.1958,26.2173,26.167,26.1814,306796.0
2019-08-21 10:00:00,36.46,36.47,36.36,36.41,191120.0,26.1886,26.1958,26.1168,26.1527,191120.0
2019-08-21 10:30:00,36.41,36.42,36.35,36.41,150687.0,26.1527,26.1599,26.1096,26.1527,150687.0
2019-08-21 11:00:00,36.4,36.41,36.33,36.34,315823.0,26.1455,26.1527,26.0952,26.1024,315823.0
2019-08-21 11:30:00,36.34,36.35,36.24,36.29,202650.0,26.1024,26.1096,26.0306,26.0665,202650.0
2019-08-21 12:00:00,36.29,36.32,36.28,36.3,59024.0,26.0665,26.088,26.0593,26.0737,59024.0
2019-08-21 12:30:00,36.3,36.31,36.28,36.31,36903.0,26.0737,26.0809,26.0593,26.0809,36903.0
2019-08-21 13:00:00,36.31,36.31,36.27,36.29,54146.0,26.0809,26.0809,26.0521,26.0665,54146.0
2019-08-21 13:30:00,36.29,36.31,36.25,36.26,69021.0,26.0665,26.0809,26.0378,26.0449,69021.0
2019-08-21 14:00:00,36.26,36.28,36.23,36.25,116924.0,26.0449,26.0593,26.0234,26.0378,116924.0
2019-08-21 14:30:00,36.26,36.26,36.2,36.25,176167.0,26.0449,26.0449,26.0018,26.0378,176167.0
2019-08-21 15:00:00,36.24,36.32,36.24,36.31,110751.0,26.0306,26.088,26.0306,26.0809,110751.0
2019-08-21 15:30:00,36.32,36.33,36.27,36.27,253151.0,26.088,26.0952,26.0521,26.0521,253151.0
2019-08-22 09:30:00,36.24,36.29,36.15,36.22,180044.0,26.0306,26.0665,25.9659,26.0162,180044.0
2019-08-22 10:00:00,36.22,36.23,36.1,36.12,123709.0,26.0162,26.0234,25.93,25.9444,123709.0
2019-08-22 10:30:00,36.11,36.22,36.07,36.19,147585.0,25.9372,26.0162,25.9085,25.9947,147585.0
2019-08-22 11:00:00,36.19,36.28,36.17,36.19,164600.0,25.9947,26.0593,25.9803,25.9947,164600.0
2019-08-22 11:30:00,36.19,36.26,36.18,36.22,110826.0,25.9947,26.0449,25.9875,26.0162,110826.0
2019-08-22 12:00:00,36.22,36.28,36.21,36.26,52109.0,26.0162,26.0593,26.009,26.0449,52109.0
2019-08-22 12:30:00,36.27,36.28,36.21,36.22,50993.0,26.0521,26.0593,26.009,26.0162,50993.0
2019-08-22 13:00:00,36.22,36.24,36.2,36.23,41040.0,26.0162,26.0306,26.0018,26.0234,41040.0
2019-08-22 13:30:00,36.23,36.26,36.21,36.25,71351.0,26.0234,26.0449,26.009,26.0378,71351.0
2019-08-22 14:00:00,36.24,36.26,36.18,36.19,66259.0,26.0306,26.0449,25.9875,25.9947,66259.0
2019-08-22 14:30:00,36.2,36.25,36.18,36.24,54042.0,26.0018,26.0378,25.9875,26.0306,54042.0
2019-08-22 15:00:00,36.24,36.25,36.2,36.25,95352.0,26.0306,26.0378,26.0018,26.0378,95352.0
2019-08-22 15:30:00,36.25,36.28,36.19,36.2,302624.0,26.0378,26.0593,25.9947,26.0018,302624.0
2019-08-23 09:30:00,36.13,36.19,36.09,36.15,281643.0,25.9516,25.9947,25.9228,25.9659,281643.0
2019-08-23 10:00:00,36.15,36.23,36.09,36.2,177103.0,25.9659,26.0234,25.9228,26.0018,177103.0
2019-08-23 10:30:00,36.2,36.28,36.18,36.18,335264.0,26.0018,26.0593,25.9875,25.9875,335264.0
2019-08-23 11:00:00,36.2,36.22,35.94,36.0,339563.0,26.0018,26.0162,25.8151,25.8582,339563.0
2019-08-23 11:30:00,36.01,36.02,35.81,35.84,210764.0,25.8654,25.8726,25.7217,25.7433,210764.0
2019-08-23 12:00:00,35.84,35.91,35.79,35.9,129663.0,25.7433,25.7935,25.7073,25.7864,129663.0
2019-08-23 12:30:00,35.9,35.96,35.88,35.93,95701.0,25.7864,25.8295,25.772,25.8079,95701.0
2019-08-23 13:00:00,35.92,35.93,35.8,35.83,80894.0,25.8007,25.8079,25.7145,25.7361,80894.0
2019-08-23 13:30:00,35.83,35.87,35.81,35.85,106249.0,25.7361,25.7648,25.7217,25.7504,106249.0
2019-08-23 14:00:00,35.84,35.85,35.78,35.79,168412.0,25.7433,25.7504,25.7002,25.7073,168412.0
2019-08-23 14:30:00,35.79,35.82,35.75,35.81,225938.0,25.7073,25.7289,25.6786,25.7217,225938.0
2019-08-23 15:00:00,35.81,35.83,35.71,35.73,298131.0,25.7217,25.7361,25.6499,25.6643,298131.0
2019-08-23 15:30:00,35.73,35.73,35.6,35.63,1568325.0,25.6643,25.6643,25.5709,25.5924,1568325.0
2019-08-26 09:30:00,35.81,35.86,35.68,35.7,149831.0,25.7217,25.7576,25.6283,25.6427,149831.0
2019-08-26 10:00:00,35.7,35.7,35.6,35.63,99219.0,25.6427,25.6427,25.5709,25.5924,99219.0
2019-08-26 10:30:00,35.63,35.71,35.61,35.7,124940.0,25.5924,25.6499,25.5781,25.6427,124940.0
2019-08-26 11:00:00,35.7,35.72,35.67,35.69,103119.0,25.6427,25.6571,25.6212,25.6355,103119.0
2019-08-26 11:30:00,35.69,35.71,35.66,35.7,74881.0,25.6355,25.6499,25.614,25.6427,74881.0
2019-08-26 12:00:00,35.7,35.76,35.69,35.73,145191.0,25.6427,25.6858,25.6355,25.6643,145191.0
2019-08-26 12:30:00,35.74,35.78,35.72,35.72,57513.0,25.6714,25.7002,25.6571,25.6571,57513.0
2019-08-26 13:00:00,35.73,35.74,35.7,35.7,69522.0,25.6643,25.6714,25.6427,25.6427,69522.0
2019-08-26 13:30:00,35.71,35.74,35.66,35.66,66768.0,25.6499,25.6714,25.614,25.614,66768.0
2019-08-26 14:00:00,35.67,35.67,35.57,35.58,96261.0,25.6212,25.6212,25.5493,25.5565,96261.0
2019-08-26 14:30:00,35.58,35.63,35.57,35.63,71445.0,25.5565,25.5924,25.5493,25.5924,71445.0
2019-08-26 15:00:00,35.63,35.64,35.6,35.61,93014.0,25.5924,25.5996,25.5709,25.5781,93014.0
2019-08-26 15:30:00,35.61,35.63,35.55,35.6,411789.0,25.5781,25.5924,25.535,25.5709,411789.0
2019-08-27 09:30:00,35.83,35.84,35.68,35.71,317865.0,25.7361,25.7433,25.6283,25.6499,317865.0
2019-08-27 10:00:00,35.71,35.76,35.67,35.7,233883.0,25.6499,25.6858,25.6212,25.6427,233883.0
2019-08-27 10:30:00,35.69,35.77,35.66,35.67,277549.0,25.6355,25.693,25.614,25.6212,277549.0
2019-08-27 11:00:00,35.67,35.73,35.63,35.67,257915.0,25.6212,25.6643,25.5924,25.6212,257915.0
2019-08-27 11:30:00,35.66,35.66,35.54,35.55,106218.0,25.614,25.614,25.5278,25.535,106218.0
2019-08-27 12:00:00,35.55,35.59,35.49,35.58,122551.0,25.535,25.5637,25.4919,25.5565,122551.0
2019-08-27 12:30:00,35.58,35.6,35.55,35.57,77235.0,25.5565,25.5709,25.535,25.5493,77235.0
2019-08-27 13:00:00,35.56,35.63,35.55,35.62,102016.0,25.5421,25.5924,25.535,25.5852,102016.0
2019-08-27 13:30:00,35.62,35.65,35.6,35.63,61298.0,25.5852,25.6068,25.5709,25.5924,61298.0
2019-08-27 14:00:00,35.63,35.66,35.61,35.62,72538.0,25.5924,25.614,25.5781,25.5852,72538.0
2019-08-27 14:30:00,35.62,35.63,35.57,35.62,121426.0,25.5852,25.5924,25.5493,25.5852,121426.0
2019-08-27 15:00:00,35.62,35.64,35.55,35.55,139481.0,25.5852,25.5996,25.535,25.535,139481.0
2019-08-27 15:30:00,35.56,35.63,35.54,35.57,314389.0,25.5421,25.5924,25.5278,25.5493,314389.0
2019-08-28 09:30:00,35.49,35.55,35.35,35.53,280913.0,25.4919,25.535,25.3913,25.5206,280913.0
2019-08-28 10:00:00,35.54,35.54,35.46,35.48,205669.0,25.5278,25.5278,25.4703,25.4847,205669.0
2019-08-28 10:30:00,35.48,35.56,35.45,35.55,99247.0,25.4847,25.5421,25.4631,25.535,99247.0
2019-08-28 11:00:00,35.55,35.62,35.51,35.61,177909.0,25.535,25.5852,25.5062,25.5781,177909.0
2019-08-28 11:30:00,35.6,35.63,35.52,35.61,198782.0,25.5709,25.5924,25.5134,25.5781,198782.0
2019-08-28 12:00:00,35.61,35.62,35.58,35.59,45682.0,25.5781,25.5852,25.5565,25.5637,45682.0
2019-08-28 12:30:00,35.59,35.6,35.56,35.59,69797.0,25.5637,25.5709,25.5421,25.5637,69797.0
2019-08-28 13:00:00,35.59,35.6,35.54,35.57,54638.0,25.5637,25.5709,25.5278,25.5493,54638.0
2019-08-28 13:30:00,35.56,35.61,35.56,35.6,70254.0,25.5421,25.5781,25.5421,25.5709,70254.0
2019-08-28 14:00:00,35.61,35.61,35.57,35.61,50301.0,25.5781,25.5781,25.5493,25.5781,50301.0
2019-08-28 14:30:00,35.61,35.61,35.57,35.58,41246.0,25.5781,25.5781,25.5493,25.5565,41246.0
2019-08-28 15:00:00,35.57,35.58,35.52,35.52,88658.0,25.5493,25.5565,25.5134,25.5134,88658.0
2019-08-28 15:30:00,35.52,35.55,35.49,35.53,333432.0,25.5134,25.535,25.4919,25.5206,333432.0
2019-08-29 09:30:00,35.98,36.05,35.95,36.03,393234.0,25.8438,25.8941,25.8223,25.8797,393234.0
2019-08-29 10:00:00,36.03,36.04,35.98,36.02,500230.0,25.8797,25.8869,25.8438,25.8726,500230.0
2019-08-29 10:30:00,36.02,36.03,35.86,35.95,326187.0,25.8726,25.8797,25.7576,25.8223,326187.0
2019-08-29 11:00:00,35.95,35.96,35.89,35.93,216549.0,25.8223,25.8295,25.7792,25.8079,216549.0
2019-08-29 11:30:00,35.93,36.03,35.9,36.01,273286.0,25.8079,25.8797,25.7864,25.8654,273286.0
2019-08-29 12:00:00,36.01,36.05,35.99,36.01,105969.0,25.8654,25.8941,25.851,25.8654,105969.0
2019-08-29 12:30:00,36.01,36.03,36.0,36.02,118105.0,25.8654,25.8797,25.8582,25.8726,118105.0
2019-08-29 13:00:00,36.03,36.11,36.02,36.09,271664.0,25.8797,25.9372,25.8726,25.9228,271664.0
2019-08-29 13:30:00,36.09,36.14,36.07,36.11,143421.0,25.9228,25.9587,25.9085,25.9372,143421.0
2019-08-29 14:00:00,36.1,36.15,36.05,36.08,102342.0,25.93,25.9659,25.8941,25.9157,102342.0
2019-08-29 14:30:00,36.08,36.08,35.98,35.98,111854.0,25.9157,25.9157,25.8438,25.8438,111854.0
2019-08-29 15:00:00,35.99,35.99,35.93,35.95,114762.0,25.851,25.851,25.8079,25.8223,114762.0
2019-08-29 15:30:00,35.95,35.99,35.92,35.96,313259.0,25.8223,25.851,25.8007,25.8295,313259.0
2019-08-30 09:30:00,36.18,36.2,36.09,36.12,749928.0,25.9875,26.0018,25.9228,25.9444,749928.0
2019-08-30 10:00:00,36.12,36.15,36.08,36.11,223432.0,25.9444,25.9659,25.9157,25.9372,223432.0
2019-08-30 10:30:00,36.11,36.14,36.04,36.05,220248.0,25.9372,25.9587,25.8869,25.8941,220248.0
2019-08-30 11:00:00,36.04,36.06,35.86,35.88,286900.0,25.8869,25.9013,25.7576,25.772,286900.0
2019-08-30 11:30:00,35.89,35.98,35.89,35.93,83376.0,25.7792,25.8438,25.7792,25.8079,83376.0
2019-08-30 12:00:00,35.93,35.96,35.92,35.96,74769.0,25.8079,25.8295,25.8007,25.8295,74769.0
2019-08-30 12:30:00,35.96,35.96,35.93,35.95,59304.0,25.8295,25.8295,25.8079,25.8223,59304.0
2019-08-30 13:00:00,35.94,35.95,35.88,35.88,118284.0,25.8151,25.8223,25.772,25.772,118284.0
2019-08-30 13:30:00,35.89,35.89,35.86,35.87,65656.0,25.7792,25.7792,25.7576,25.7648,65656.0
2019-08-30 14:00:00,35.87,35.88,35.86,35.88,45364.0,25.7648,25.772,25.7576,25.772,45364.0
2019-08-30 14:30:00,35.88,35.89,35.85,35.86,45809.0,25.772,25.7792,25.7504,25.7576,45809.0
2019-08-30 15:00:00,35.86,35.92,35.83,35.9,146283.0,25.7576,25.8007,25.7361,25.7864,146283.0
2019-08-30 15:30:00,35.9,35.94,35.87,35.9,308922.0,25.7864,25.8151,25.7648,25.7864,308922.0
2019-09-03 09:30:00,35.76,35.82,35.72,35.79,454614.0,25.6858,25.7289,25.6571,25.7073,454614.0
2019-09-03 10:00:00,35.79,35.81,35.71,35.8,540516.0,25.7073,25.7217,25.6499,25.7145,540516.0
2019-09-03 10:30:00,35.8,35.91,35.78,35.88,328099.0,25.7145,25.7935,25.7002,25.772,328099.0
2019-09-03 11:00:00,35.89,35.89,35.79,35.82,132134.0,25.7792,25.7792,25.7073,25.7289,132134.0
2019-09-03 11:30:00,35.81,35.87,35.79,35.84,117955.0,25.7217,25.7648,25.7073,25.7433,117955.0
2019-09-03 12:00:00,35.83,35.86,35.81,35.85,80443.0,25.7361,25.7576,25.7217,25.7504,80443.0
2019-09-03 12:30:00,35.84,35.87,35.83,35.87,75134.0,25.7433,25.7648,25.7361,25.7648,75134.0
2019-09-03 13:00:00,35.87,35.9,35.86,35.89,67332.0,25.7648,25.7864,25.7576,25.7792,67332.0
2019-09-03 13:30:00,35.89,35.9,35.8,35.81,160583.0,25.7792,25.7864,25.7145,25.7217,160583.0
2019-09-03 14:00:00,35.81,35.84,35.78,35.83,189546.0,25.7217,25.7433,25.7002,25.7361,189546.0
2019-09-03 14:30:00,35.83,35.87,35.82,35.87,60253.0,25.7361,25.7648,25.7289,25.7648,60253.0
2019-09-03 15:00:00,35.87,35.91,35.84,35.91,66139.0,25.7648,25.7935,25.7433,25.7935,66139.0
2019-09-03 15:30:00,35.91,35.92,35.84,35.88,269177.0,25.7935,25.8007,25.7433,25.772,269177.0
2019-09-04 09:30:00,36.82,36.82,36.73,36.75,685975.0,26.4472,26.4472,26.3825,26.3969,685975.0
2019-09-04 10:00:00,36.75,36.8,36.69,36.75,441479.0,26.3969,26.4328,26.3538,26.3969,441479.0
2019-09-04 10:30:00,36.75,36.8,36.72,36.74,312473.0,26.3969,26.4328,26.3754,26.3897,312473.0
2019-09-04 11:00:00,36.74,36.81,36.74,36.81,372114.0,26.3897,26.44,26.3897,26.44,372114.0
2019-09-04 11:30:00,36.8,36.81,36.68,36.69,165049.0,26.4328,26.44,26.3466,26.3538,165049.0
2019-09-04 12:00:00,36.69,36.7,36.66,36.69,74569.0,26.3538,26.361,26.3323,26.3538,74569.0
2019-09-04 12:30:00,36.69,36.7,36.67,36.7,201509.0,26.3538,26.361,26.3394,26.361,201509.0
2019-09-04 13:00:00,36.7,36.77,36.69,36.77,232468.0,26.361,26.4113,26.3538,26.4113,232468.0
2019-09-04 13:30:00,36.77,36.77,36.69,36.7,92365.0,26.4113,26.4113,26.3538,26.361,92365.0
2019-09-04 14:00:00,36.7,36.77,36.69,36.77,66200.0,26.361,26.4113,26.3538,26.4113,66200.0
2019-09-04 14:30:00,36.77,36.79,36.74,36.79,201716.0,26.4113,26.4256,26.3897,26.4256,201716.0
2019-09-04 15:00:00,36.79,36.8,36.76,36.77,172452.0,26.4256,26.4328,26.4041,26.4113,172452.0
2019-09-04 15:30:00,36.77,36.81,36.7,36.72,645840.0,26.4113,26.44,26.361,26.3754,645840.0
2019-09-05 09:30:00,36.78,36.79,36.71,36.75,332442.0,26.4184,26.4256,26.3682,26.3969,332442.0
2019-09-05 10:00:00,36.76,36.85,36.75,36.8,468406.0,26.4041,26.4687,26.3969,26.4328,468406.0
2019-09-05 10:30:00,36.81,36.86,36.72,36.75,340886.0,26.44,26.4759,26.3754,26.3969,340886.0
2019-09-05 11:00:00,36.75,36.83,36.73,36.81,268164.0,26.3969,26.4544,26.3825,26.44,268164.0
2019-09-05 11:30:00,36.81,36.86,36.77,36.8,132141.0,26.44,26.4759,26.4113,26.4328,132141.0
2019-09-05 12:00:00,36.8,36.82,36.76,36.77,74989.0,26.4328,26.4472,26.4041,26.4113,74989.0
2019-09-05 12:30:00,36.77,36.84,36.77,36.84,106390.0,26.4113,26.4615,26.4113,26.4615,106390.0
2019-09-05 13:00:00,36.84,36.84,36.76,36.84,94309.0,26.4615,26.4615,26.4041,26.4615,94309.0
2019-09-05 13:30:00,36.84,36.84,36.78,36.8,70881.0,26.4615,26.4615,26.4184,26.4328,70881.0
2019-09-05 14:00:00,36.8,36.86,36.78,36.84,139577.0,26.4328,26.4759,26.4184,26.4615,139577.0
2019-09-05 14:30:00,36.83,36.85,36.81,36.83,109471.0,26.4544,26.4687,26.44,26.4544,109471.0
2019-09-05 15:00:00,36.83,36.88,36.82,36.87,209670.0,26.4544,26.4903,26.4472,26.4831,209670.0
2019-09-05 15:30:00,36.87,36.89,36.8,36.8,438635.0,26.4831,26.4975,26.4328,26.4328,438635.0
2019-09-06 09:30:00,36.98,36.98,36.87,36.91,251468.0,26.5621,26.5621,26.4831,26.5118,251468.0
2019-09-06 10:00:00,36.91,36.92,36.84,36.86,127733.0,26.5118,26.519,26.4615,26.4759,127733.0
2019-09-06 10:30:00,36.87,36.89,36.84,36.86,111729.0,26.4831,26.4975,26.4615,26.4759,111729.0
2019-09-06 11:00:00,36.87,36.92,36.83,36.9,144537.0,26.4831,26.519,26.4544,26.5046,144537.0
2019-09-06 11:30:00,36.9,36.92,36.89,36.92,78664.0,26.5046,26.519,26.4975,26.519,78664.0
2019-09-06 12:00:00,36.92,36.93,36.9,36.92,47005.0,26.519,26.5262,26.5046,26.519,47005.0
2019-09-06 12:30:00,36.92,36.92,36.89,36.91,43763.0,26.519,26.519,26.4975,26.5118,43763.0
2019-09-06 13:00:00,36.91,36.95,36.89,36.94,77453.0,26.5118,26.5406,26.4975,26.5334,77453.0
2019-09-06 13:30:00,36.93,36.95,36.92,36.95,86401.0,26.5262,26.5406,26.519,26.5406,86401.0
2019-09-06 14:00:00,36.94,36.95,36.93,36.93,93285.0,26.5334,26.5406,26.5262,26.5262,93285.0
2019-09-06 14:30:00,36.94,36.95,36.89,36.89,70994.0,26.5334,26.5406,26.4975,26.4975,70994.0
2019-09-06 15:00:00,36.9,36.92,36.88,36.91,61837.0,26.5046,26.519,26.4903,26.5118,61837.0
2019-09-06 15:30:00,36.91,36.94,36.9,36.9,259447.0,26.5118,26.5334,26.5046,26.5046,259447.0
2019-09-09 09:30:00,37.14,37.2,37.1,37.19,305597.0,26.677,26.7201,26.6483,26.7129,305597.0
2019-09-09 10:00:00,37.19,37.28,37.18,37.27,183421.0,26.7129,26.7776,26.7058,26.7704,183421.0
2019-09-09 10:30:00,37.27,37.34,37.23,37.34,213596.0,26.7704,26.8207,26.7417,26.8207,213596.0
2019-09-09 11:00:00,37.34,37.45,37.33,37.43,549421.0,26.8207,26.8997,26.8135,26.8853,549421.0
2019-09-09 11:30:00,37.43,37.49,37.42,37.46,137710.0,26.8853,26.9284,26.8781,26.9069,137710.0
2019-09-09 12:00:00,37.47,37.48,37.35,37.36,122372.0,26.9141,26.9212,26.8279,26.8351,122372.0
2019-09-09 12:30:00,37.36,37.38,37.33,37.36,165774.0,26.8351,26.8494,26.8135,26.8351,165774.0
2019-09-09 13:00:00,37.36,37.36,37.33,37.36,83449.0,26.8351,26.8351,26.8135,26.8351,83449.0
2019-09-09 13:30:00,37.36,37.47,37.34,37.44,215207.0,26.8351,26.9141,26.8207,26.8925,215207.0
2019-09-09 14:00:00,37.44,37.51,37.42,37.51,187027.0,26.8925,26.9428,26.8781,26.9428,187027.0
2019-09-09 14:30:00,37.51,37.62,37.5,37.52,339780.0,26.9428,27.0218,26.9356,26.95,339780.0
2019-09-09 15:00:00,37.54,37.55,37.45,37.52,416586.0,26.9643,26.9715,26.8997,26.95,416586.0
2019-09-09 15:30:00,37.52,37.52,37.43,37.44,885748.0,26.95,26.95,26.8853,26.8925,885748.0
2019-09-10 09:30:00,38.04,38.04,37.84,37.9,392228.0,27.3235,27.3235,27.1798,27.2229,392228.0
2019-09-10 10:00:00,37.89,37.89,37.77,37.89,298272.0,27.2157,27.2157,27.1295,27.2157,298272.0
2019-09-10 10:30:00,37.89,37.9,37.77,37.81,300030.0,27.2157,27.2229,27.1295,27.1583,300030.0
2019-09-10 11:00:00,37.81,37.91,37.8,37.86,376929.0,27.1583,27.2301,27.1511,27.1942,376929.0
2019-09-10 11:30:00,37.87,37.98,37.82,37.97,438873.0,27.2014,27.2804,27.1655,27.2732,438873.0
2019-09-10 12:00:00,37.97,38.12,37.97,38.09,332019.0,27.2732,27.3809,27.2732,27.3594,332019.0
2019-09-10 12:30:00,38.09,38.11,38.05,38.07,207765.0,27.3594,27.3738,27.3307,27.345,207765.0
2019-09-10 13:00:00,38.07,38.09,38.01,38.09,245034.0,27.345,27.3594,27.3019,27.3594,245034.0
2019-09-10 13:30:00,38.09,38.1,38.06,38.09,119386.0,27.3594,27.3666,27.3379,27.3594,119386.0
2019-09-10 14:00:00,38.09,38.12,38.08,38.12,288826.0,27.3594,27.3809,27.3522,27.3809,288826.0
2019-09-10 14:30:00,38.12,38.12,38.07,38.09,304938.0,27.3809,27.3809,27.345,27.3594,304938.0
2019-09-10 15:00:00,38.09,38.11,38.05,38.11,187830.0,27.3594,27.3738,27.3307,27.3738,187830.0
2019-09-10 15:30:00,38.11,38.13,38.06,38.11,557482.0,27.3738,27.3881,27.3379,27.3738,557482.0
2019-09-11 09:30:00,38.66,38.71,38.48,38.57,485587.0,27.7688,27.8047,27.6395,27.7042,485587.0
2019-09-11 10:00:00,38.57,38.6,38.53,38.56,162453.0,27.7042,27.7257,27.6754,27.697,162453.0
2019-09-11 10:30:00,38.55,38.62,38.52,38.62,173165.0,27.6898,27.7401,27.6683,27.7401,173165.0
2019-09-11 11:00:00,38.61,38.62,38.53,38.58,370142.0,27.7329,27.7401,27.6754,27.7114,370142.0
2019-09-11 11:30:00,38.58,38.59,38.51,38.56,305992.0,27.7114,27.7185,27.6611,27.697,305992.0
2019-09-11 12:00:00,38.56,38.58,38.5,38.53,127912.0,27.697,27.7114,27.6539,27.6754,127912.0
2019-09-11 12:30:00,38.53,38.6,38.51,38.59,151320.0,27.6754,27.7257,27.6611,27.7185,151320.0
2019-09-11 13:00:00,38.59,38.62,38.58,38.59,114010.0,27.7185,27.7401,27.7114,27.7185,114010.0
2019-09-11 13:30:00,38.59,38.61,38.56,38.58,104596.0,27.7185,27.7329,27.697,27.7114,104596.0
2019-09-11 14:00:00,38.57,38.6,38.55,38.59,128914.0,27.7042,27.7257,27.6898,27.7185,128914.0
2019-09-11 14:30:00,38.59,38.6,38.54,38.55,113006.0,27.7185,27.7257,27.6826,27.6898,113006.0
2019-09-11 15:00:00,38.55,38.58,38.52,38.56,134481.0,27.6898,27.7114,27.6683,27.697,134481.0
2019-09-11 15:30:00,38.57,38.61,38.56,38.61,386114.0,27.7042,27.7329,27.697,27.7329,386114.0
2019-09-12 09:30:00,38.39,38.48,38.34,38.43,377496.0,27.5749,27.6395,27.539,27.6036,377496.0
2019-09-12 10:00:00,38.42,38.75,38.41,38.68,307775.0,27.5964,27.8335,27.5892,27.7832,307775.0
2019-09-12 10:30:00,38.69,38.7,38.49,38.54,202622.0,27.7904,27.7976,27.6467,27.6826,202622.0
2019-09-12 11:00:00,38.54,38.61,38.48,38.59,265558.0,27.6826,27.7329,27.6395,27.7185,265558.0
2019-09-12 11:30:00,38.59,38.64,38.59,38.64,132510.0,27.7185,27.7545,27.7185,27.7545,132510.0
2019-09-12 12:00:00,38.64,38.72,38.61,38.71,65386.0,27.7545,27.8119,27.7329,27.8047,65386.0
2019-09-12 12:30:00,38.7,38.74,38.66,38.74,94400.0,27.7976,27.8263,27.7688,27.8263,94400.0
2019-09-12 13:00:00,38.74,38.8,38.73,38.79,85241.0,27.8263,27.8694,27.8191,27.8622,85241.0
2019-09-12 13:30:00,38.79,38.82,38.78,38.8,78268.0,27.8622,27.8837,27.855,27.8694,78268.0
2019-09-12 14:00:00,38.79,38.8,38.74,38.75,59233.0,27.8622,27.8694,27.8263,27.8335,59233.0
2019-09-12 14:30:00,38.74,38.8,38.74,38.77,75337.0,27.8263,27.8694,27.8263,27.8478,75337.0
2019-09-12 15:00:00,38.77,38.8,38.75,38.77,130967.0,27.8478,27.8694,27.8335,27.8478,130967.0
2019-09-12 15:30:00,38.77,38.78,38.73,38.73,280651.0,27.8478,27.855,27.8191,27.8191,280651.0
2019-09-13 09:30:00,39.13,39.2,39.1,39.16,345438.0,28.1064,28.1567,28.0849,28.128,345438.0
2019-09-13 10:00:00,39.17,39.19,39.1,39.16,202692.0,28.1351,28.1495,28.0849,28.128,202692.0
2019-09-13 10:30:00,39.17,39.24,39.15,39.2,307697.0,28.1351,28.1854,28.1208,28.1567,307697.0
2019-09-13 11:00:00,39.2,39.26,39.19,39.21,213957.0,28.1567,28.1998,28.1495,28.1639,213957.0
2019-09-13 11:30:00,39.22,39.25,39.19,39.23,114011.0,28.1711,28.1926,28.1495,28.1782,114011.0
2019-09-13 12:00:00,39.24,39.25,39.18,39.19,154661.0,28.1854,28.1926,28.1423,28.1495,154661.0
2019-09-13 12:30:00,39.2,39.27,39.19,39.26,82671.0,28.1567,28.207,28.1495,28.1998,82671.0
2019-09-13 13:00:00,39.25,39.28,39.24,39.27,96585.0,28.1926,28.2142,28.1854,28.207,96585.0
2019-09-13 13:30:00,39.27,39.29,39.23,39.24,89490.0,28.207,28.2213,28.1782,28.1854,89490.0
2019-09-13 14:00:00,39.24,39.25,39.19,39.22,248059.0,28.1854,28.1926,28.1495,28.1711,248059.0
2019-09-13 14:30:00,39.21,39.24,39.17,39.17,88744.0,28.1639,28.1854,28.1351,28.1351,88744.0
2019-09-13 15:00:00,39.17,39.18,39.12,39.14,174531.0,28.1351,28.1423,28.0992,28.1136,174531.0
2019-09-13 15:30:00,39.13,39.19,39.13,39.14,304152.0,28.1064,28.1495,28.1064,28.1136,304152.0
2019-09-16 09:30:00,38.54,38.62,38.52,38.55,324182.0,27.6826,27.7401,27.6683,27.6898,324182.0
2019-09-16 10:00:00,38.56,38.6,38.54,38.54,190609.0,27.697,27.7257,27.6826,27.6826,190609.0
2019-09-16 10:30:00,38.54,38.61,38.48,38.51,155964.0,27.6826,27.7329,27.6395,27.6611,155964.0
2019-09-16 11:00:00,38.51,38.57,38.48,38.5,131991.0,27.6611,27.7042,27.6395,27.6539,131991.0
2019-09-16 11:30:00,38.5,38.52,38.39,38.41,150041.0,27.6539,27.6683,27.5749,27.5892,150041.0
2019-09-16 12:00:00,38.42,38.43,38.38,38.4,65763.0,27.5964,27.6036,27.5677,27.5821,65763.0
2019-09-16 12:30:00,38.39,38.42,38.35,38.38,226514.0,27.5749,27.5964,27.5462,27.5677,226514.0
2019-09-16 13:00:00,38.37,38.39,38.33,38.37,97406.0,27.5605,27.5749,27.5318,27.5605,97406.0
2019-09-16 13:30:00,38.37,38.38,38.33,38.38,102019.0,27.5605,27.5677,27.5318,27.5677,102019.0
2019-09-16 14:00:00,38.38,38.39,38.36,38.38,168711.0,27.5677,27.5749,27.5533,27.5677,168711.0
2019-09-16 14:30:00,38.38,38.42,38.37,38.41,78904.0,27.5677,27.5964,27.5605,27.5892,78904.0
2019-09-16 15:00:00,38.41,38.43,38.39,38.41,155275.0,27.5892,27.6036,27.5749,27.5892,155275.0
2019-09-16 15:30:00,38.41,38.42,38.37,38.38,293386.0,27.5892,27.5964,27.5605,27.5677,293386.0
2019-09-17 09:30:00,38.04,38.14,38.0,38.11,305576.0,27.3235,27.3953,27.2948,27.3738,305576.0
2019-09-17 10:00:00,38.11,38.14,38.05,38.11,161642.0,27.3738,27.3953,27.3307,27.3738,161642.0
2019-09-17 10:30:00,38.11,38.18,38.11,38.13,211370.0,27.3738,27.424,27.3738,27.3881,211370.0
2019-09-17 11:00:00,38.14,38.22,38.13,38.22,158345.0,27.3953,27.4528,27.3881,27.4528,158345.0
2019-09-17 11:30:00,38.23,38.24,38.16,38.16,82503.0,27.46,27.4671,27.4097,27.4097,82503.0
2019-09-17 12:00:00,38.16,38.19,38.16,38.18,90134.0,27.4097,27.4312,27.4097,27.424,90134.0
2019-09-17 12:30:00,38.18,38.28,38.17,38.28,70568.0,27.424,27.4959,27.4169,27.4959,70568.0
2019-09-17 13:00:00,38.27,38.34,38.27,38.34,84692.0,27.4887,27.539,27.4887,27.539,84692.0
2019-09-17 13:30:00,38.34,38.35,38.31,38.33,131061.0,27.539,27.5462,27.5174,27.5318,131061.0
2019-09-17 14:00:00,38.33,38.35,38.31,38.33,49746.0,27.5318,27.5462,27.5174,27.5318,49746.0
2019-09-17 14:30:00,38.33,38.34,38.3,38.31,53379.0,27.5318,27.539,27.5102,27.5174,53379.0
2019-09-17 15:00:00,38.3,38.31,38.28,38.3,49772.0,27.5102,27.5174,27.4959,27.5102,49772.0
2019-09-17 15:30:00,38.31,38.32,38.27,38.29,172335.0,27.5174,27.5246,27.4887,27.5031,172335.0
2019-09-18 09:30:00,38.08,38.13,38.05,38.09,211619.0,27.3522,27.3881,27.3307,27.3594,211619.0
2019-09-18 10:00:00,38.09,38.18,38.06,38.16,111807.0,27.3594,27.424,27.3379,27.4097,111807.0
2019-09-18 10:30:00,38.16,38.17,38.08,38.08,106409.0,27.4097,27.4169,27.3522,27.3522,106409.0
2019-09-18 11:00:00,38.08,38.09,38.02,38.04,148703.0,27.3522,27.3594,27.3091,27.3235,148703.0
2019-09-18 11:30:00,38.04,38.08,38.03,38.08,46121.0,27.3235,27.3522,27.3163,27.3522,46121.0
2019-09-18 12:00:00,38.07,38.08,38.06,38.08,43123.0,27.345,27.3522,27.3379,27.3522,43123.0
2019-09-18 12:30:00,38.08,38.1,38.04,38.05,47037.0,27.3522,27.3666,27.3235,27.3307,47037.0
2019-09-18 13:00:00,38.05,38.06,38.02,38.04,43247.0,27.3307,27.3379,27.3091,27.3235,43247.0
2019-09-18 13:30:00,38.04,38.12,38.02,38.07,69563.0,27.3235,27.3809,27.3091,27.345,69563.0
2019-09-18 14:00:00,38.07,38.19,38.03,38.11,107919.0,27.345,27.4312,27.3163,27.3738,107919.0
2019-09-18 14:30:00,38.1,38.14,38.05,38.1,86717.0,27.3666,27.3953,27.3307,27.3666,86717.0
2019-09-18 15:00:00,38.11,38.22,38.11,38.19,70568.0,27.3738,27.4528,27.3738,27.4312,70568.0
2019-09-18 15:30:00,38.19,38.27,38.18,38.19,188538.0,27.4312,27.4887,27.424,27.4312,188538.0
2019-09-19 09:30:00,38.44,38.45,38.35,38.39,224550.0,27.6108,27.618,27.5462,27.5749,224550.0
2019-09-19 10:00:00,38.4,38.41,38.37,38.37,98646.0,27.5821,27.5892,27.5605,27.5605,98646.0
2019-09-19 10:30:00,38.38,38.44,38.37,38.44,111430.0,27.5677,27.6108,27.5605,27.6108,111430.0
2019-09-19 11:00:00,38.43,38.44,38.37,38.37,69913.0,27.6036,27.6108,27.5605,27.5605,69913.0
2019-09-19 11:30:00,38.37,38.39,38.36,38.37,37855.0,27.5605,27.5749,27.5533,27.5605,37855.0
2019-09-19 12:00:00,38.38,38.39,38.36,38.36,60872.0,27.5677,27.5749,27.5533,27.5533,60872.0
2019-09-19 12:30:00,38.36,38.41,38.36,38.4,63329.0,27.5533,27.5892,27.5533,27.5821,63329.0
2019-09-19 13:00:00,38.4,38.46,38.39,38.45,56061.0,27.5821,27.6252,27.5749,27.618,56061.0
2019-09-19 13:30:00,38.44,38.44,38.37,38.42,44822.0,27.6108,27.6108,27.5605,27.5964,44822.0
2019-09-19 14:00:00,38.41,38.42,38.38,38.39,21152.0,27.5892,27.5964,27.5677,27.5749,21152.0
2019-09-19 14:30:00,38.38,38.39,38.34,38.34,39448.0,27.5677,27.5749,27.539,27.539,39448.0
2019-09-19 15:00:00,38.34,38.35,38.27,38.27,59209.0,27.539,27.5462,27.4887,27.4887,59209.0
2019-09-19 15:30:00,38.27,38.29,38.23,38.23,139894.0,27.4887,27.5031,27.46,27.46,139894.0
2019-09-20 09:30:00,38.38,38.39,38.29,38.38,144447.0,27.5677,27.5749,27.5031,27.5677,144447.0
2019-09-20 10:00:00,38.38,38.41,38.35,38.41,150169.0,27.5677,27.5892,27.5462,27.5892,150169.0
2019-09-20 10:30:00,38.41,38.44,38.33,38.36,86449.0,27.5892,27.6108,27.5318,27.5533,86449.0
2019-09-20 11:00:00,38.36,38.37,38.21,38.22,134198.0,27.5533,27.5605,27.4456,27.4528,134198.0
2019-09-20 11:30:00,38.21,38.4,38.21,38.39,246486.0,27.4456,27.5821,27.4456,27.5749,246486.0
2019-09-20 12:00:00,38.39,38.46,38.38,38.43,126221.0,27.5749,27.6252,27.5677,27.6036,126221.0
2019-09-20 12:30:00,38.43,38.44,38.39,38.41,76929.0,27.6036,27.6108,27.5749,27.5892,76929.0
2019-09-20 13:00:00,38.41,38.42,38.17,38.3,205660.0,27.5892,27.5964,27.4169,27.5102,205660.0
2019-09-20 13:30:00,38.3,38.31,38.24,38.26,55236.0,27.5102,27.5174,27.4671,27.4815,55236.0
2019-09-20 14:00:00,38.28,38.32,38.28,38.29,118179.0,27.4959,27.5246,27.4959,27.5031,118179.0
2019-09-20 14:30:00,38.29,38.32,38.26,38.27,69498.0,27.5031,27.5246,27.4815,27.4887,69498.0
2019-09-20 15:00:00,38.27,38.28,38.15,38.16,103891.0,27.4887,27.4959,27.4025,27.4097,103891.0
2019-09-20 15:30:00,38.16,38.23,38.12,38.16,363663.0,27.4097,27.46,27.3809,27.4097,363663.0
2019-09-23 09:30:00,37.99,38.06,37.97,37.98,144338.0,27.2876,27.3379,27.2732,27.2804,144338.0
2019-09-23 10:00:00,37.97,38.0,37.91,38.0,112925.0,27.2732,27.2948,27.2301,27.2948,112925.0
2019-09-23 10:30:00,38.0,38.05,37.97,38.01,99750.0,27.2948,27.3307,27.2732,27.3019,99750.0
2019-09-23 11:00:00,38.02,38.16,38.01,38.12,91071.0,27.3091,27.4097,27.3019,27.3809,91071.0
2019-09-23 11:30:00,38.12,38.14,38.05,38.09,76795.0,27.3809,27.3953,27.3307,27.3594,76795.0
2019-09-23 12:00:00,38.09,38.15,38.09,38.15,49173.0,27.3594,27.4025,27.3594,27.4025,49173.0
2019-09-23 12:30:00,38.14,38.16,38.08,38.08,26857.0,27.3953,27.4097,27.3522,27.3522,26857.0
2019-09-23 13:00:00,38.09,38.11,38.08,38.1,34179.0,27.3594,27.3738,27.3522,27.3666,34179.0
2019-09-23 13:30:00,38.09,38.15,38.09,38.15,33503.0,27.3594,27.4025,27.3594,27.4025,33503.0
2019-09-23 14:00:00,38.14,38.15,38.11,38.12,25949.0,27.3953,27.4025,27.3738,27.3809,25949.0
2019-09-23 14:30:00,38.11,38.14,38.11,38.14,33819.0,27.3738,27.3953,27.3738,27.3953,33819.0
2019-09-23 15:00:00,38.14,38.18,38.13,38.16,93064.0,27.3953,27.424,27.3881,27.4097,93064.0
2019-09-23 15:30:00,38.15,38.17,38.1,38.12,252184.0,27.4025,27.4169,27.3666,27.3809,252184.0
2019-09-24 09:30:00,38.11,38.16,38.04,38.14,198533.0,27.3738,27.4097,27.3235,27.3953,198533.0
2019-09-24 10:00:00,38.14,38.14,38.05,38.13,182663.0,27.3953,27.3953,27.3307,27.3881,182663.0
2019-09-24 10:30:00,38.13,38.18,38.11,38.15,153064.0,27.3881,27.424,27.3738,27.4025,153064.0
2019-09-24 11:00:00,38.14,38.15,38.01,38.05,155062.0,27.3953,27.4025,27.3019,27.3307,155062.0
2019-09-24 11:30:00,38.05,38.1,38.01,38.04,90255.0,27.3307,27.3666,27.3019,27.3235,90255.0
2019-09-24 12:00:00,38.04,38.07,37.95,37.98,44414.0,27.3235,27.345,27.2588,27.2804,44414.0
2019-09-24 12:30:00,37.97,37.98,37.88,37.9,39336.0,27.2732,27.2804,27.2086,27.2229,39336.0
2019-09-24 13:00:00,37.89,37.93,37.87,37.88,53429.0,27.2157,27.2445,27.2014,27.2086,53429.0
2019-09-24 13:30:00,37.88,37.97,37.87,37.94,46783.0,27.2086,27.2732,27.2014,27.2517,46783.0
2019-09-24 14:00:00,37.94,37.99,37.86,37.91,93355.0,27.2517,27.2876,27.1942,27.2301,93355.0
2019-09-24 14:30:00,37.91,37.92,37.83,37.86,87772.0,27.2301,27.2373,27.1726,27.1942,87772.0
2019-09-24 15:00:00,37.87,37.92,37.85,37.87,47336.0,27.2014,27.2373,27.187,27.2014,47336.0
2019-09-24 15:30:00,37.86,37.94,37.84,37.91,204459.0,27.1942,27.2517,27.1798,27.2301,204459.0
2019-09-25 09:30:00,37.84,37.95,37.82,37.84,135823.0,27.1798,27.2588,27.1655,27.1798,135823.0
2019-09-25 10:00:00,37.84,37.86,37.76,37.84,135712.0,27.1798,27.1942,27.1224,27.1798,135712.0
2019-09-25 10:30:00,37.84,37.99,37.84,37.96,132422.0,27.1798,27.2876,27.1798,27.266,132422.0
2019-09-25 11:00:00,37.96,38.03,37.92,38.0,118043.0,27.266,27.3163,27.2373,27.2948,118043.0
2019-09-25 11:30:00,38.0,38.04,37.98,38.0,68284.0,27.2948,27.3235,27.2804,27.2948,68284.0
2019-09-25 12:00:00,38.0,38.04,37.98,37.99,27898.0,27.2948,27.3235,27.2804,27.2876,27898.0
2019-09-25 12:30:00,37.99,38.0,37.94,37.98,28798.0,27.2876,27.2948,27.2517,27.2804,28798.0
2019-09-25 13:00:00,37.98,38.02,37.97,37.99,28323.0,27.2804,27.3091,27.2732,27.2876,28323.0
2019-09-25 13:30:00,37.99,38.03,37.98,38.02,33943.0,27.2876,27.3163,27.2804,27.3091,33943.0
2019-09-25 14:00:00,38.02,38.06,38.02,38.05,66090.0,27.3091,27.3379,27.3091,27.3307,66090.0
2019-09-25 14:30:00,38.05,38.07,38.03,38.04,45761.0,27.3307,27.345,27.3163,27.3235,45761.0
2019-09-25 15:00:00,38.04,38.04,38.0,38.01,62616.0,27.3235,27.3235,27.2948,27.3019,62616.0
2019-09-25 15:30:00,38.01,38.02,37.97,37.97,134790.0,27.3019,27.3091,27.2732,27.2732,134790.0
2019-09-26 09:30:00,38.42,38.44,38.34,38.43,320413.0,27.5964,27.6108,27.539,27.6036,320413.0
2019-09-26 10:00:00,38.44,38.49,38.32,38.39,329442.0,27.6108,27.6467,27.5246,27.5749,329442.0
2019-09-26 10:30:00,38.39,38.42,38.35,38.37,152069.0,27.5749,27.5964,27.5462,27.5605,152069.0
2019-09-26 11:00:00,38.37,38.39,38.19,38.21,202074.0,27.5605,27.5749,27.4312,27.4456,202074.0
2019-09-26 11:30:00,38.2,38.24,38.15,38.16,130271.0,27.4384,27.4671,27.4025,27.4097,130271.0
2019-09-26 12:00:00,38.17,38.2,38.14,38.19,104495.0,27.4169,27.4384,27.3953,27.4312,104495.0
2019-09-26 12:30:00,38.19,38.2,38.15,38.17,83874.0,27.4312,27.4384,27.4025,27.4169,83874.0
2019-09-26 13:00:00,38.18,38.19,38.13,38.15,76838.0,27.424,27.4312,27.3881,27.4025,76838.0
2019-09-26 13:30:00,38.14,38.19,38.13,38.17,61462.0,27.3953,27.4312,27.3881,27.4169,61462.0
2019-09-26 14:00:00,38.17,38.2,38.15,38.15,71529.0,27.4169,27.4384,27.4025,27.4025,71529.0
2019-09-26 14:30:00,38.15,38.17,38.12,38.13,77647.0,27.4025,27.4169,27.3809,27.3881,77647.0
2019-09-26 15:00:00,38.12,38.17,38.12,38.15,89186.0,27.3809,27.4169,27.3809,27.4025,89186.0
2019-09-26 15:30:00,38.16,38.18,38.1,38.1,238596.0,27.4097,27.424,27.3666,27.3666,238596.0
2019-09-27 09:30:00,38.38,38.4,38.28,38.32,165903.0,27.5677,27.5821,27.4959,27.5246,165903.0
2019-09-27 10:00:00,38.3,38.34,38.27,38.29,76760.0,27.5102,27.539,27.4887,27.5031,76760.0
2019-09-27 10:30:00,38.3,38.35,38.26,38.34,65747.0,27.5102,27.5462,27.4815,27.539,65747.0
2019-09-27 11:00:00,38.34,38.41,38.33,38.4,87749.0,27.539,27.5892,27.5318,27.5821,87749.0
2019-09-27 11:30:00,38.4,38.41,38.12,38.2,267256.0,27.5821,27.5892,27.3809,27.4384,267256.0
2019-09-27 12:00:00,38.19,38.2,38.1,38.11,116912.0,27.4312,27.4384,27.3666,27.3738,116912.0
2019-09-27 12:30:00,38.11,38.12,38.06,38.07,78796.0,27.3738,27.3809,27.3379,27.345,78796.0
2019-09-27 13:00:00,38.06,38.1,38.05,38.09,97903.0,27.3379,27.3666,27.3307,27.3594,97903.0
2019-09-27 13:30:00,38.09,38.1,38.03,38.09,81346.0,27.3594,27.3666,27.3163,27.3594,81346.0
2019-09-27 14:00:00,38.09,38.09,38.05,38.05,93962.0,27.3594,27.3594,27.3307,27.3307,93962.0
2019-09-27 14:30:00,38.05,38.06,38.01,38.03,92603.0,27.3307,27.3379,27.3019,27.3163,92603.0
2019-09-27 15:00:00,38.03,38.09,38.01,38.07,136895.0,27.3163,27.3594,27.3019,27.345,136895.0
2019-09-27 15:30:00,38.06,38.16,38.06,38.14,167386.0,27.3379,27.4097,27.3379,27.3953,167386.0
2019-09-30 09:30:00,38.44,38.47,38.38,38.45,363397.0,27.6108,27.6323,27.5677,27.618,363397.0
2019-09-30 10:00:00,38.45,38.54,38.44,38.52,133209.0,27.618,27.6826,27.6108,27.6683,133209.0
2019-09-30 10:30:00,38.52,38.6,38.51,38.55,158661.0,27.6683,27.7257,27.6611,27.6898,158661.0
2019-09-30 11:00:00,38.55,38.56,38.43,38.48,143138.0,27.6898,27.697,27.6036,27.6395,143138.0
2019-09-30 11:30:00,38.48,38.48,38.37,38.4,84687.0,27.6395,27.6395,27.5605,27.5821,84687.0
2019-09-30 12:00:00,38.4,38.43,38.37,38.41,58754.0,27.5821,27.6036,27.5605,27.5892,58754.0
2019-09-30 12:30:00,38.42,38.42,38.38,38.39,38129.0,27.5964,27.5964,27.5677,27.5749,38129.0
2019-09-30 13:00:00,38.39,38.4,38.36,38.37,61186.0,27.5749,27.5821,27.5533,27.5605,61186.0
2019-09-30 13:30:00,38.36,38.38,38.34,38.34,56076.0,27.5533,27.5677,27.539,27.539,56076.0
2019-09-30 14:00:00,38.34,38.36,38.32,38.34,46241.0,27.539,27.5533,27.5246,27.539,46241.0
2019-09-30 14:30:00,38.34,38.38,38.34,38.35,60862.0,27.539,27.5677,27.539,27.5462,60862.0
2019-09-30 15:00:00,38.35,38.36,38.32,38.32,61746.0,27.5462,27.5533,27.5246,27.5246,61746.0
2019-09-30 15:30:00,38.32,38.33,38.27,38.27,263118.0,27.5246,27.5318,27.4887,27.4887,263118.0
2019-10-01 09:30:00,38.07,38.09,38.02,38.07,286488.0,27.345,27.3594,27.3091,27.345,286488.0
2019-10-01 10:00:00,38.06,38.07,37.74,37.87,458428.0,27.3379,27.345,27.108,27.2014,458428.0
2019-10-01 10:30:00,37.87,37.92,37.79,37.81,365861.0,27.2014,27.2373,27.1439,27.1583,365861.0
2019-10-01 11:00:00,37.8,37.93,37.75,37.93,455148.0,27.1511,27.2445,27.1152,27.2445,455148.0
2019-10-01 11:30:00,37.93,37.95,37.88,37.91,98281.0,27.2445,27.2588,27.2086,27.2301,98281.0
2019-10-01 12:00:00,37.91,37.99,37.87,37.94,213715.0,27.2301,27.2876,27.2014,27.2517,213715.0
2019-10-01 12:30:00,37.95,37.99,37.93,37.95,77098.0,27.2588,27.2876,27.2445,27.2588,77098.0
2019-10-01 13:00:00,37.95,37.95,37.86,37.87,61840.0,27.2588,27.2588,27.1942,27.2014,61840.0
2019-10-01 13:30:00,37.87,37.89,37.83,37.86,76174.0,27.2014,27.2157,27.1726,27.1942,76174.0
2019-10-01 14:00:00,37.86,37.89,37.83,37.89,76929.0,27.1942,27.2157,27.1726,27.2157,76929.0
2019-10-01 14:30:00,37.89,37.96,37.88,37.93,62975.0,27.2157,27.266,27.2086,27.2445,62975.0
2019-10-01 15:00:00,37.93,37.95,37.87,37.93,150446.0,27.2445,27.2588,27.2014,27.2445,150446.0
2019-10-01 15:30:00,37.93,37.93,37.85,37.85,290214.0,27.2445,27.2445,27.187,27.187,290214.0
2019-10-02 09:30:00,37.31,37.33,37.18,37.23,358860.0,26.7991,26.8135,26.7058,26.7417,358860.0
2019-10-02 10:00:00,37.23,37.32,37.18,37.2,349668.0,26.7417,26.8063,26.7058,26.7201,349668.0
2019-10-02 10:30:00,37.2,37.2,37.03,37.08,398350.0,26.7201,26.7201,26.598,26.6339,398350.0
2019-10-02 11:00:00,37.08,37.19,37.06,37.16,281853.0,26.6339,26.7129,26.6196,26.6914,281853.0
2019-10-02 11:30:00,37.15,37.17,37.05,37.09,185158.0,26.6842,26.6986,26.6124,26.6411,185158.0
2019-10-02 12:00:00,37.09,37.14,37.07,37.12,179640.0,26.6411,26.677,26.6268,26.6627,179640.0
2019-10-02 12:30:00,37.11,37.13,37.05,37.07,97581.0,26.6555,26.6698,26.6124,26.6268,97581.0
2019-10-02 13:00:00,37.07,37.13,37.06,37.13,106837.0,26.6268,26.6698,26.6196,26.6698,106837.0
2019-10-02 13:30:00,37.13,37.13,37.09,37.11,73081.0,26.6698,26.6698,26.6411,26.6555,73081.0
2019-10-02 14:00:00,37.11,37.16,37.09,37.14,146945.0,26.6555,26.6914,26.6411,26.677,146945.0
2019-10-02 14:30:00,37.14,37.15,37.12,37.15,81266.0,26.677,26.6842,26.6627,26.6842,81266.0
2019-10-02 15:00:00,37.15,37.18,37.13,37.15,150178.0,26.6842,26.7058,26.6698,26.6842,150178.0
2019-10-02 15:30:00,37.15,37.19,37.12,37.13,706989.0,26.6842,26.7129,26.6627,26.6698,706989.0
2019-10-03 09:30:00,37.14,37.22,37.06,37.19,250936.0,26.677,26.7345,26.6196,26.7129,250936.0
2019-10-03 10:00:00,37.19,37.25,36.94,37.22,464556.0,26.7129,26.756,26.5334,26.7345,464556.0
2019-10-03 10:30:00,37.21,37.21,37.04,37.15,205084.0,26.7273,26.7273,26.6052,26.6842,205084.0
2019-10-03 11:00:00,37.14,37.38,37.13,37.29,211954.0,26.677,26.8494,26.6698,26.7848,211954.0
2019-10-03 11:30:00,37.27,37.34,37.24,37.29,224409.0,26.7704,26.8207,26.7489,26.7848,224409.0
2019-10-03 12:00:00,37.3,37.35,37.29,37.35,49162.0,26.792,26.8279,26.7848,26.8279,49162.0
2019-10-03 12:30:00,37.34,37.35,37.3,37.34,51006.0,26.8207,26.8279,26.792,26.8207,51006.0
2019-10-03 13:00:00,37.34,37.38,37.32,37.37,48887.0,26.8207,26.8494,26.8063,26.8422,48887.0
2019-10-03 13:30:00,37.37,37.41,37.36,37.4,98358.0,26.8422,26.871,26.8351,26.8638,98358.0
2019-10-03 14:00:00,37.4,37.43,37.38,37.41,93205.0,26.8638,26.8853,26.8494,26.871,93205.0
2019-10-03 14:30:00,37.4,37.4,37.33,37.34,54055.0,26.8638,26.8638,26.8135,26.8207,54055.0
2019-10-03 15:00:00,37.34,37.35,37.31,37.33,89885.0,26.8207,26.8279,26.7991,26.8135,89885.0
2019-10-03 15:30:00,37.33,37.37,37.28,37.36,311762.0,26.8135,26.8422,26.7776,26.8351,311762.0
2019-10-04 09:30:00,36.82,36.94,36.81,36.93,506019.0,26.4472,26.5334,26.44,26.5262,506019.0
2019-10-04 10:00:00,36.92,36.97,36.85,36.85,231774.0,26.519,26.5549,26.4687,26.4687,231774.0
2019-10-04 10:30:00,36.84,36.86,36.77,36.77,254586.0,26.4615,26.4759,26.4113,26.4113,254586.0
2019-10-04 11:00:00,36.77,36.9,36.76,36.89,175454.0,26.4113,26.5046,26.4041,26.4975,175454.0
2019-10-04 11:30:00,36.89,37.01,36.89,36.99,134357.0,26.4975,26.5837,26.4975,26.5693,134357.0
2019-10-04 12:00:00,36.99,37.02,36.97,37.01,44544.0,26.5693,26.5908,26.5549,26.5837,44544.0
2019-10-04 12:30:00,37.01,37.08,36.99,37.08,72684.0,26.5837,26.6339,26.5693,26.6339,72684.0
2019-10-04 13:00:00,37.08,37.08,37.03,37.05,73772.0,26.6339,26.6339,26.598,26.6124,73772.0
2019-10-04 13:30:00,37.05,37.1,37.03,37.05,87152.0,26.6124,26.6483,26.598,26.6124,87152.0
2019-10-04 14:00:00,37.05,37.11,37.02,37.09,94926.0,26.6124,26.6555,26.5908,26.6411,94926.0
2019-10-04 14:30:00,37.1,37.14,37.1,37.12,61651.0,26.6483,26.677,26.6483,26.6627,61651.0
2019-10-04 15:00:00,37.12,37.16,37.11,37.15,59717.0,26.6627,26.6914,26.6555,26.6842,59717.0
2019-10-04 15:30:00,37.15,37.25,37.14,37.21,259512.0,26.6842,26.756,26.677,26.7273,259512.0
2019-10-07 09:30:00,37.19,37.27,37.17,37.25,280586.0,26.7129,26.7704,26.6986,26.756,280586.0
2019-10-07 10:00:00,37.25,37.32,37.22,37.24,316194.0,26.756,26.8063,26.7345,26.7489,316194.0
2019-10-07 10:30:00,37.24,37.28,37.21,37.25,121904.0,26.7489,26.7776,26.7273,26.756,121904.0
2019-10-07 11:00:00,37.24,37.3,37.22,37.24,100022.0,26.7489,26.792,26.7345,26.7489,100022.0
2019-10-07 11:30:00,37.24,37.25,37.2,37.24,137303.0,26.7489,26.756,26.7201,26.7489,137303.0
2019-10-07 12:00:00,37.23,37.26,37.22,37.26,93332.0,26.7417,26.7632,26.7345,26.7632,93332.0
2019-10-07 12:30:00,37.25,37.26,37.21,37.23,91692.0,26.756,26.7632,26.7273,26.7417,91692.0
2019-10-07 13:00:00,37.23,37.23,37.17,37.2,55780.0,26.7417,26.7417,26.6986,26.7201,55780.0
2019-10-07 13:30:00,37.21,37.33,37.21,37.3,68811.0,26.7273,26.8135,26.7273,26.792,68811.0
2019-10-07 14:00:00,37.3,37.33,37.27,37.31,108728.0,26.792,26.8135,26.7704,26.7991,108728.0
2019-10-07 14:30:00,37.32,37.32,37.2,37.24,83033.0,26.8063,26.8063,26.7201,26.7489,83033.0
2019-10-07 15:00:00,37.23,37.26,37.21,37.23,61958.0,26.7417,26.7632,26.7273,26.7417,61958.0
2019-10-07 15:30:00,37.23,37.23,37.15,37.16,207864.0,26.7417,26.7417,26.6842,26.6914,207864.0
2019-10-08 09:30:00,36.74,36.76,36.62,36.73,338513.0,26.3897,26.4041,26.3035,26.3825,338513.0
2019-10-08 10:00:00,36.73,36.78,36.66,36.7,200400.0,26.3825,26.4184,26.3323,26.361,200400.0
2019-10-08 10:30:00,36.7,36.74,36.62,36.72,168472.0,26.361,26.3897,26.3035,26.3754,168472.0
2019-10-08 11:00:00,36.72,36.74,36.6,36.62,251287.0,26.3754,26.3897,26.2892,26.3035,251287.0
2019-10-08 11:30:00,36.61,36.67,36.54,36.65,168284.0,26.2963,26.3394,26.2461,26.3251,168284.0
2019-10-08 12:00:00,36.66,36.67,36.63,36.65,151705.0,26.3323,26.3394,26.3107,26.3251,151705.0
2019-10-08 12:30:00,36.65,36.73,36.62,36.71,105017.0,26.3251,26.3825,26.3035,26.3682,105017.0
2019-10-08 13:00:00,36.71,36.81,36.7,36.8,134601.0,26.3682,26.44,26.361,26.4328,134601.0
2019-10-08 13:30:00,36.81,36.82,36.77,36.79,52052.0,26.44,26.4472,26.4113,26.4256,52052.0
2019-10-08 14:00:00,36.79,36.82,36.76,36.76,95456.0,26.4256,26.4472,26.4041,26.4041,95456.0
2019-10-08 14:30:00,36.76,36.83,36.71,36.73,114584.0,26.4041,26.4544,26.3682,26.3825,114584.0
2019-10-08 15:00:00,36.73,36.78,36.66,36.76,89863.0,26.3825,26.4184,26.3323,26.4041,89863.0
2019-10-08 15:30:00,36.76,36.77,36.67,36.67,368043.0,26.4041,26.4113,26.3394,26.3394,368043.0
2019-10-09 09:30:00,36.91,36.98,36.84,36.92,337261.0,26.5118,26.5621,26.4615,26.519,337261.0
2019-10-09 10:00:00,36.91,36.93,36.8,36.85,369566.0,26.5118,26.5262,26.4328,26.4687,369566.0
2019-10-09 10:30:00,36.84,36.88,36.77,36.79,178980.0,26.4615,26.4903,26.4113,26.4256,178980.0
2019-10-09 11:00:00,36.79,36.86,36.76,36.83,157737.0,26.4256,26.4759,26.4041,26.4544,157737.0
2019-10-09 11:30:00,36.83,36.95,36.82,36.9,74003.0,26.4544,26.5406,26.4472,26.5046,74003.0
2019-10-09 12:00:00,36.91,36.91,36.88,36.89,58371.0,26.5118,26.5118,26.4903,26.4975,58371.0
2019-10-09 12:30:00,36.89,36.92,36.85,36.92,144739.0,26.4975,26.519,26.4687,26.519,144739.0
2019-10-09 13:00:00,36.92,36.96,36.89,36.91,51773.0,26.519,26.5477,26.4975,26.5118,51773.0
2019-10-09 13:30:00,36.92,36.92,36.86,36.91,150409.0,26.519,26.519,26.4759,26.5118,150409.0
2019-10-09 14:00:00,36.91,36.99,36.88,36.98,99085.0,26.5118,26.5693,26.4903,26.5621,99085.0
2019-10-09 14:30:00,36.98,37.01,36.94,36.98,136587.0,26.5621,26.5837,26.5334,26.5621,136587.0
2019-10-09 15:00:00,36.98,37.02,36.98,37.02,105901.0,26.5621,26.5908,26.5621,26.5908,105901.0
2019-10-09 15:30:00,37.02,37.04,36.89,36.93,322844.0,26.5908,26.6052,26.4975,26.5262,322844.0
2019-10-10 09:30:00,36.64,36.74,36.56,36.73,437249.0,26.6745,26.7473,26.6163,26.74,437249.0
2019-10-10 10:00:00,36.74,36.82,36.61,36.76,290862.0,26.7473,26.8055,26.6527,26.7619,290862.0
2019-10-10 10:30:00,36.78,36.82,36.72,36.82,184782.0,26.7764,26.8055,26.7327,26.8055,184782.0
2019-10-10 11:00:00,36.81,36.94,36.79,36.89,272995.0,26.7983,26.8929,26.7837,26.8565,272995.0
2019-10-10 11:30:00,36.88,36.89,36.82,36.85,145187.0,26.8492,26.8565,26.8055,26.8274,145187.0
2019-10-10 12:00:00,36.85,36.87,36.82,36.86,70935.0,26.8274,26.8419,26.8055,26.8347,70935.0
2019-10-10 12:30:00,36.85,36.85,36.77,36.8,69967.0,26.8274,26.8274,26.7691,26.791,69967.0
2019-10-10 13:00:00,36.8,36.82,36.77,36.78,61620.0,26.791,26.8055,26.7691,26.7764,61620.0
2019-10-10 13:30:00,36.78,36.83,36.74,36.81,55320.0,26.7764,26.8128,26.7473,26.7983,55320.0
2019-10-10 14:00:00,36.8,36.84,36.71,36.76,100525.0,26.791,26.8201,26.7255,26.7619,100525.0
2019-10-10 14:30:00,36.75,36.79,36.73,36.78,64303.0,26.7546,26.7837,26.74,26.7764,64303.0
2019-10-10 15:00:00,36.77,36.83,36.76,36.83,72670.0,26.7691,26.8128,26.7619,26.8128,72670.0
2019-10-10 15:30:00,36.83,36.9,36.79,36.9,401376.0,26.8128,26.8638,26.7837,26.8638,401376.0
2019-10-11 09:30:00,38.47,38.55,38.36,38.44,1393566.0,28.0068,28.065,27.9267,27.9849,1393566.0
2019-10-11 10:00:00,38.44,38.48,38.3,38.33,689576.0,27.9849,28.014,27.883,27.9048,689576.0
2019-10-11 10:30:00,38.33,38.47,38.27,38.41,492885.0,27.9048,28.0068,27.8612,27.9631,492885.0
2019-10-11 11:00:00,38.41,38.51,38.41,38.47,492542.0,27.9631,28.0359,27.9631,28.0068,492542.0
2019-10-11 11:30:00,38.47,38.52,38.37,38.42,365650.0,28.0068,28.0432,27.934,27.9704,365650.0
2019-10-11 12:00:00,38.41,38.42,38.3,38.36,214979.0,27.9631,27.9704,27.883,27.9267,214979.0
2019-10-11 12:30:00,38.36,38.37,38.27,38.36,85873.0,27.9267,27.934,27.8612,27.9267,85873.0
2019-10-11 13:00:00,38.35,38.37,38.23,38.35,305115.0,27.9194,27.934,27.832,27.9194,305115.0
2019-10-11 13:30:00,38.35,38.39,38.31,38.34,91069.0,27.9194,27.9485,27.8903,27.9121,91069.0
2019-10-11 14:00:00,38.34,38.37,38.27,38.35,136441.0,27.9121,27.934,27.8612,27.9194,136441.0
2019-10-11 14:30:00,38.36,38.37,38.32,38.34,100579.0,27.9267,27.934,27.8976,27.9121,100579.0
2019-10-11 15:00:00,38.34,38.34,38.3,38.33,154446.0,27.9121,27.9121,27.883,27.9048,154446.0
2019-10-11 15:30:00,38.33,38.36,38.14,38.19,1422746.0,27.9048,27.9267,27.7665,27.8029,1422746.0
2019-10-14 09:30:00,38.07,38.21,38.06,38.2,266869.0,27.7156,27.8175,27.7083,27.8102,266869.0
2019-10-14 10:00:00,38.21,38.3,38.18,38.29,411212.0,27.8175,27.883,27.7956,27.8757,411212.0
2019-10-14 10:30:00,38.29,38.36,38.28,38.32,375466.0,27.8757,27.9267,27.8684,27.8976,375466.0
2019-10-14 11:00:00,38.33,38.33,38.25,38.26,245882.0,27.9048,27.9048,27.8466,27.8539,245882.0
2019-10-14 11:30:00,38.26,38.29,38.22,38.28,148949.0,27.8539,27.8757,27.8248,27.8684,148949.0
2019-10-14 12:00:00,38.27,38.31,38.24,38.27,179226.0,27.8612,27.8903,27.8393,27.8612,179226.0
2019-10-14 12:30:00,38.27,38.31,38.27,38.29,86544.0,27.8612,27.8903,27.8612,27.8757,86544.0
2019-10-14 13:00:00,38.29,38.29,38.23,38.26,109643.0,27.8757,27.8757,27.832,27.8539,109643.0
2019-10-14 13:30:00,38.25,38.27,38.21,38.26,114581.0,27.8466,27.8612,27.8175,27.8539,114581.0
2019-10-14 14:00:00,38.26,38.28,38.25,38.26,77703.0,27.8539,27.8684,27.8466,27.8539,77703.0
2019-10-14 14:30:00,38.27,38.28,38.25,38.25,95636.0,27.8612,27.8684,27.8466,27.8466,95636.0
2019-10-14 15:00:00,38.25,38.26,38.24,38.25,64421.0,27.8466,27.8539,27.8393,27.8466,64421.0
2019-10-14 15:30:00,38.25,38.27,38.23,38.24,314159.0,27.8466,27.8612,27.832,27.8393,314159.0
2019-10-15 09:30:00,37.88,38.05,37.88,38.0,639819.0,27.5772,27.701,27.5772,27.6646,639819.0
2019-10-15 10:00:00,37.99,38.34,37.98,38.29,636655.0,27.6573,27.9121,27.65,27.8757,636655.0
2019-10-15 10:30:00,38.29,38.67,38.28,38.65,611737.0,27.8757,28.1524,27.8684,28.1378,611737.0
2019-10-15 11:00:00,38.65,38.72,38.55,38.62,1424945.0,28.1378,28.1888,28.065,28.116,1424945.0
2019-10-15 11:30:00,38.62,38.67,38.56,38.62,265031.0,28.116,28.1524,28.0723,28.116,265031.0
2019-10-15 12:00:00,38.61,38.62,38.55,38.59,82356.0,28.1087,28.116,28.065,28.0941,82356.0
2019-10-15 12:30:00,38.59,38.66,38.55,38.62,187178.0,28.0941,28.1451,28.065,28.116,187178.0
2019-10-15 13:00:00,38.63,38.65,38.59,38.62,65135.0,28.1233,28.1378,28.0941,28.116,65135.0
2019-10-15 13:30:00,38.62,38.69,38.62,38.68,67579.0,28.116,28.1669,28.116,28.1597,67579.0
2019-10-15 14:00:00,38.68,38.73,38.65,38.7,200789.0,28.1597,28.1961,28.1378,28.1742,200789.0
2019-10-15 14:30:00,38.7,38.71,38.65,38.66,121112.0,28.1742,28.1815,28.1378,28.1451,121112.0
2019-10-15 15:00:00,38.65,38.65,38.6,38.62,181149.0,28.1378,28.1378,28.1014,28.116,181149.0
2019-10-15 15:30:00,38.62,38.63,38.58,38.59,412491.0,28.116,28.1233,28.0869,28.0941,412491.0
2019-10-16 09:30:00,38.84,38.9,38.78,38.79,376556.0,28.2761,28.3198,28.2325,28.2397,376556.0
2019-10-16 10:00:00,38.79,38.85,38.71,38.82,307352.0,28.2397,28.2834,28.1815,28.2616,307352.0
2019-10-16 10:30:00,38.83,38.84,38.7,38.75,223218.0,28.2689,28.2761,28.1742,28.2106,223218.0
2019-10-16 11:00:00,38.75,38.79,38.7,38.72,165443.0,28.2106,28.2397,28.1742,28.1888,165443.0
2019-10-16 11:30:00,38.72,38.78,38.66,38.7,152747.0,28.1888,28.2325,28.1451,28.1742,152747.0
2019-10-16 12:00:00,38.7,38.73,38.69,38.7,44137.0,28.1742,28.1961,28.1669,28.1742,44137.0
2019-10-16 12:30:00,38.7,38.7,38.63,38.64,64476.0,28.1742,28.1742,28.1233,28.1305,64476.0
2019-10-16 13:00:00,38.63,38.67,38.63,38.67,36089.0,28.1233,28.1524,28.1233,28.1524,36089.0
2019-10-16 13:30:00,38.67,38.71,38.65,38.67,119491.0,28.1524,28.1815,28.1378,28.1524,119491.0
2019-10-16 14:00:00,38.67,38.72,38.65,38.72,65106.0,28.1524,28.1888,28.1378,28.1888,65106.0
2019-10-16 14:30:00,38.72,38.75,38.71,38.74,62186.0,28.1888,28.2106,28.1815,28.2033,62186.0
2019-10-16 15:00:00,38.74,38.75,38.68,38.71,88020.0,28.2033,28.2106,28.1597,28.1815,88020.0
2019-10-16 15:30:00,38.71,38.72,38.64,38.66,275266.0,28.1815,28.1888,28.1305,28.1451,275266.0
2019-10-17 09:30:00,39.08,39.23,39.08,39.19,378729.0,28.4509,28.5601,28.4509,28.5309,378729.0
2019-10-17 10:00:00,39.19,39.21,39.12,39.19,149687.0,28.5309,28.5455,28.48,28.5309,149687.0
2019-10-17 10:30:00,39.19,39.2,39.04,39.08,195093.0,28.5309,28.5382,28.4217,28.4509,195093.0
2019-10-17 11:00:00,39.07,39.11,39.02,39.06,179003.0,28.4436,28.4727,28.4072,28.4363,179003.0
2019-10-17 11:30:00,39.07,39.07,38.89,38.93,150188.0,28.4436,28.4436,28.3125,28.3417,150188.0
2019-10-17 12:00:00,38.92,38.93,38.88,38.9,103114.0,28.3344,28.3417,28.3053,28.3198,103114.0
2019-10-17 12:30:00,38.9,38.93,38.87,38.88,95511.0,28.3198,28.3417,28.298,28.3053,95511.0
2019-10-17 13:00:00,38.88,38.89,38.83,38.88,120119.0,28.3053,28.3125,28.2689,28.3053,120119.0
2019-10-17 13:30:00,38.88,38.95,38.88,38.91,69494.0,28.3053,28.3562,28.3053,28.3271,69494.0
2019-10-17 14:00:00,38.92,38.94,38.88,38.91,78421.0,28.3344,28.3489,28.3053,28.3271,78421.0
2019-10-17 14:30:00,38.91,38.94,38.89,38.94,47380.0,28.3271,28.3489,28.3125,28.3489,47380.0
2019-10-17 15:00:00,38.94,38.95,38.91,38.92,71770.0,28.3489,28.3562,28.3271,28.3344,71770.0
2019-10-17 15:30:00,38.91,38.93,38.85,38.87,193053.0,28.3271,28.3417,28.2834,28.298,193053.0
2019-10-18 09:30:00,38.68,38.81,38.68,38.71,280256.0,28.1597,28.2543,28.1597,28.1815,280256.0
2019-10-18 10:00:00,38.72,38.78,38.68,38.73,247734.0,28.1888,28.2325,28.1597,28.1961,247734.0
2019-10-18 10:30:00,38.72,38.77,38.69,38.75,91112.0,28.1888,28.2252,28.1669,28.2106,91112.0
2019-10-18 11:00:00,38.76,38.78,38.68,38.68,219186.0,28.2179,28.2325,28.1597,28.1597,219186.0
2019-10-18 11:30:00,38.69,38.76,38.68,38.73,68455.0,28.1669,28.2179,28.1597,28.1961,68455.0
2019-10-18 12:00:00,38.72,38.73,38.65,38.72,84760.0,28.1888,28.1961,28.1378,28.1888,84760.0
2019-10-18 12:30:00,38.71,38.8,38.71,38.79,46496.0,28.1815,28.247,28.1815,28.2397,46496.0
2019-10-18 13:00:00,38.79,38.84,38.79,38.82,36274.0,28.2397,28.2761,28.2397,28.2616,36274.0
2019-10-18 13:30:00,38.82,38.84,38.8,38.83,36639.0,28.2616,28.2761,28.247,28.2689,36639.0
2019-10-18 14:00:00,38.83,38.83,38.78,38.8,64518.0,28.2689,28.2689,28.2325,28.247,64518.0
2019-10-18 14:30:00,38.8,38.81,38.73,38.76,76800.0,28.247,28.2543,28.1961,28.2179,76800.0
2019-10-18 15:00:00,38.76,38.79,38.74,38.76,97827.0,28.2179,28.2397,28.2033,28.2179,97827.0
2019-10-18 15:30:00,38.76,38.77,38.72,38.73,187005.0,28.2179,28.2252,28.1888,28.1961,187005.0
2019-10-21 09:30:00,39.2,39.22,39.14,39.15,202926.0,28.5382,28.5528,28.4945,28.5018,202926.0
2019-10-21 10:00:00,39.15,39.2,39.14,39.16,94051.0,28.5018,28.5382,28.4945,28.5091,94051.0
2019-10-21 10:30:00,39.17,39.18,39.11,39.15,87416.0,28.5164,28.5237,28.4727,28.5018,87416.0
2019-10-21 11:00:00,39.16,39.22,39.15,39.21,129495.0,28.5091,28.5528,28.5018,28.5455,129495.0
2019-10-21 11:30:00,39.21,39.22,39.14,39.18,42669.0,28.5455,28.5528,28.4945,28.5237,42669.0
2019-10-21 12:00:00,39.17,39.19,39.13,39.16,41369.0,28.5164,28.5309,28.4873,28.5091,41369.0
2019-10-21 12:30:00,39.16,39.18,39.15,39.15,42689.0,28.5091,28.5237,28.5018,28.5018,42689.0
2019-10-21 13:00:00,39.15,39.16,39.08,39.09,43035.0,28.5018,28.5091,28.4509,28.4581,43035.0
2019-10-21 13:30:00,39.09,39.11,39.07,39.11,57541.0,28.4581,28.4727,28.4436,28.4727,57541.0
2019-10-21 14:00:00,39.11,39.15,39.1,39.15,46374.0,28.4727,28.5018,28.4654,28.5018,46374.0
2019-10-21 14:30:00,39.15,39.17,39.15,39.16,57124.0,28.5018,28.5164,28.5018,28.5091,57124.0
2019-10-21 15:00:00,39.15,39.17,39.13,39.17,76220.0,28.5018,28.5164,28.4873,28.5164,76220.0
2019-10-21 15:30:00,39.17,39.18,39.13,39.14,234395.0,28.5164,28.5237,28.4873,28.4945,234395.0
2019-10-22 09:30:00,39.36,39.38,39.28,39.32,270853.0,28.6547,28.6693,28.5965,28.6256,270853.0
2019-10-22 10:00:00,39.32,39.34,39.24,39.33,110865.0,28.6256,28.6401,28.5673,28.6329,110865.0
2019-10-22 10:30:00,39.33,39.43,39.33,39.39,428948.0,28.6329,28.7057,28.6329,28.6765,428948.0
2019-10-22 11:00:00,39.39,39.45,39.37,39.43,299487.0,28.6765,28.7202,28.662,28.7057,299487.0
2019-10-22 11:30:00,39.43,39.47,39.4,39.45,95991.0,28.7057,28.7348,28.6838,28.7202,95991.0
2019-10-22 12:00:00,39.46,39.5,39.44,39.48,49092.0,28.7275,28.7566,28.7129,28.7421,49092.0
2019-10-22 12:30:00,39.48,39.49,39.43,39.43,62078.0,28.7421,28.7493,28.7057,28.7057,62078.0
2019-10-22 13:00:00,39.44,39.44,39.4,39.43,58999.0,28.7129,28.7129,28.6838,28.7057,58999.0
2019-10-22 13:30:00,39.43,39.47,39.42,39.46,73159.0,28.7057,28.7348,28.6984,28.7275,73159.0
2019-10-22 14:00:00,39.46,39.53,39.37,39.41,196716.0,28.7275,28.7785,28.662,28.6911,196716.0
2019-10-22 14:30:00,39.42,39.46,39.23,39.27,358431.0,28.6984,28.7275,28.5601,28.5892,358431.0
2019-10-22 15:00:00,39.27,39.3,39.23,39.27,130602.0,28.5892,28.611,28.5601,28.5892,130602.0
2019-10-22 15:30:00,39.26,39.29,39.2,39.21,295474.0,28.5819,28.6037,28.5382,28.5455,295474.0
2019-10-23 09:30:00,39.13,39.28,39.13,39.23,390133.0,28.4873,28.5965,28.4873,28.5601,390133.0
2019-10-23 10:00:00,39.23,39.27,39.15,39.2,322432.0,28.5601,28.5892,28.5018,28.5382,322432.0
2019-10-23 10:30:00,39.2,39.32,39.18,39.31,251667.0,28.5382,28.6256,28.5237,28.6183,251667.0
2019-10-23 11:00:00,39.31,39.33,39.25,39.27,165535.0,28.6183,28.6329,28.5746,28.5892,165535.0
2019-10-23 11:30:00,39.26,39.3,39.23,39.23,91393.0,28.5819,28.611,28.5601,28.5601,91393.0
2019-10-23 12:00:00,39.24,39.27,39.23,39.23,41645.0,28.5673,28.5892,28.5601,28.5601,41645.0
2019-10-23 12:30:00,39.23,39.26,39.21,39.23,51599.0,28.5601,28.5819,28.5455,28.5601,51599.0
2019-10-23 13:00:00,39.23,39.27,39.2,39.27,76323.0,28.5601,28.5892,28.5382,28.5892,76323.0
2019-10-23 13:30:00,39.27,39.28,39.25,39.27,60620.0,28.5892,28.5965,28.5746,28.5892,60620.0
2019-10-23 14:00:00,39.27,39.27,39.19,39.2,252793.0,28.5892,28.5892,28.5309,28.5382,252793.0
2019-10-23 14:30:00,39.21,39.28,39.2,39.28,61646.0,28.5455,28.5965,28.5382,28.5965,61646.0
2019-10-23 15:00:00,39.27,39.31,39.26,39.3,87271.0,28.5892,28.6183,28.5819,28.611,87271.0
2019-10-23 15:30:00,39.31,39.36,39.3,39.36,206102.0,28.6183,28.6547,28.611,28.6547,206102.0
2019-10-24 09:30:00,39.67,39.69,39.45,39.48,312037.0,28.8804,28.8949,28.7202,28.7421,312037.0
2019-10-24 10:00:00,39.48,39.48,39.37,39.46,134605.0,28.7421,28.7421,28.662,28.7275,134605.0
2019-10-24 10:30:00,39.46,39.48,39.4,39.41,76035.0,28.7275,28.7421,28.6838,28.6911,76035.0
2019-10-24 11:00:00,39.41,39.51,39.41,39.5,103259.0,28.6911,28.7639,28.6911,28.7566,103259.0
2019-10-24 11:30:00,39.49,39.55,39.46,39.5,251016.0,28.7493,28.793,28.7275,28.7566,251016.0
2019-10-24 12:00:00,39.5,39.5,39.39,39.43,116127.0,28.7566,28.7566,28.6765,28.7057,116127.0
2019-10-24 12:30:00,39.43,39.49,39.43,39.46,34294.0,28.7057,28.7493,28.7057,28.7275,34294.0
2019-10-24 13:00:00,39.46,39.48,39.44,39.45,28918.0,28.7275,28.7421,28.7129,28.7202,28918.0
2019-10-24 13:30:00,39.46,39.46,39.41,39.43,31550.0,28.7275,28.7275,28.6911,28.7057,31550.0
2019-10-24 14:00:00,39.43,39.44,39.41,39.44,41358.0,28.7057,28.7129,28.6911,28.7129,41358.0
2019-10-24 14:30:00,39.44,39.46,39.43,39.46,34674.0,28.7129,28.7275,28.7057,28.7275,34674.0
2019-10-24 15:00:00,39.45,39.47,39.44,39.47,53023.0,28.7202,28.7348,28.7129,28.7348,53023.0
2019-10-24 15:30:00,39.47,39.49,39.45,39.46,194292.0,28.7348,28.7493,28.7202,28.7275,194292.0
2019-10-25 09:30:00,39.22,39.38,39.22,39.35,328319.0,28.5528,28.6693,28.5528,28.6474,328319.0
2019-10-25 10:00:00,39.36,39.42,39.35,39.39,165814.0,28.6547,28.6984,28.6474,28.6765,165814.0
2019-10-25 10:30:00,39.39,39.44,39.33,39.43,100310.0,28.6765,28.7129,28.6329,28.7057,100310.0
2019-10-25 11:00:00,39.43,39.51,39.37,39.51,296580.0,28.7057,28.7639,28.662,28.7639,296580.0
2019-10-25 11:30:00,39.5,39.56,39.46,39.51,257863.0,28.7566,28.8003,28.7275,28.7639,257863.0
2019-10-25 12:00:00,39.51,39.52,39.46,39.46,45278.0,28.7639,28.7712,28.7275,28.7275,45278.0
2019-10-25 12:30:00,39.47,39.54,39.46,39.5,78754.0,28.7348,28.7857,28.7275,28.7566,78754.0
2019-10-25 13:00:00,39.5,39.52,39.48,39.52,57686.0,28.7566,28.7712,28.7421,28.7712,57686.0
2019-10-25 13:30:00,39.52,39.52,39.47,39.48,49613.0,28.7712,28.7712,28.7348,28.7421,49613.0
2019-10-25 14:00:00,39.48,39.48,39.43,39.44,70426.0,28.7421,28.7421,28.7057,28.7129,70426.0
2019-10-25 14:30:00,39.44,39.46,39.41,39.45,76089.0,28.7129,28.7275,28.6911,28.7202,76089.0
2019-10-25 15:00:00,39.45,39.47,39.42,39.44,111247.0,28.7202,28.7348,28.6984,28.7129,111247.0
2019-10-25 15:30:00,39.45,39.54,39.44,39.52,323894.0,28.7202,28.7857,28.7129,28.7712,323894.0
2019-10-28 09:30:00,38.02,38.1,38.0,38.09,889642.0,27.6792,27.7374,27.6646,27.7301,889642.0
2019-10-28 10:00:00,38.09,38.15,38.07,38.12,421445.0,27.7301,27.7738,27.7156,27.752,421445.0
2019-10-28 10:30:00,38.12,38.13,38.05,38.09,588465.0,27.752,27.7592,27.701,27.7301,588465.0
2019-10-28 11:00:00,38.09,38.12,38.06,38.1,375413.0,27.7301,27.752,27.7083,27.7374,375413.0
2019-10-28 11:30:00,38.11,38.15,38.07,38.11,425849.0,27.7447,27.7738,27.7156,27.7447,425849.0
2019-10-28 12:00:00,38.11,38.15,38.08,38.14,231079.0,27.7447,27.7738,27.7228,27.7665,231079.0
2019-10-28 12:30:00,38.14,38.19,38.11,38.12,235013.0,27.7665,27.8029,27.7447,27.752,235013.0
2019-10-28 13:00:00,38.12,38.17,38.11,38.12,156805.0,27.752,27.7884,27.7447,27.752,156805.0
2019-10-28 13:30:00,38.12,38.15,38.09,38.13,156834.0,27.752,27.7738,27.7301,27.7592,156834.0
2019-10-28 14:00:00,38.13,38.14,38.1,38.14,158299.0,27.7592,27.7665,27.7374,27.7665,158299.0
2019-10-28 14:30:00,38.14,38.21,38.11,38.2,248261.0,27.7665,27.8175,27.7447,27.8102,248261.0
2019-10-28 15:00:00,38.19,38.22,38.13,38.15,219869.0,27.8029,27.8248,27.7592,27.7738,219869.0
2019-10-28 15:30:00,38.15,38.15,38.08,38.09,466130.0,27.7738,27.7738,27.7228,27.7301,466130.0
2019-10-29 09:30:00,37.94,37.98,37.85,37.9,234791.0,27.6209,27.65,27.5554,27.5918,234791.0
2019-10-29 10:00:00,37.89,37.98,37.86,37.95,249223.0,27.5845,27.65,27.5627,27.6282,249223.0
2019-10-29 10:30:00,37.95,38.01,37.93,37.98,115587.0,27.6282,27.6719,27.6136,27.65,115587.0
2019-10-29 11:00:00,38.0,38.02,37.97,38.01,118648.0,27.6646,27.6792,27.6428,27.6719,118648.0
2019-10-29 11:30:00,38.01,38.02,37.86,37.89,138532.0,27.6719,27.6792,27.5627,27.5845,138532.0
2019-10-29 12:00:00,37.88,37.92,37.86,37.86,123148.0,27.5772,27.6064,27.5627,27.5627,123148.0
2019-10-29 12:30:00,37.87,37.94,37.86,37.9,95980.0,27.57,27.6209,27.5627,27.5918,95980.0
2019-10-29 13:00:00,37.9,37.95,37.87,37.95,160343.0,27.5918,27.6282,27.57,27.6282,160343.0
2019-10-29 13:30:00,37.95,37.97,37.91,37.91,74082.0,27.6282,27.6428,27.5991,27.5991,74082.0
2019-10-29 14:00:00,37.91,37.96,37.89,37.95,92993.0,27.5991,27.6355,27.5845,27.6282,92993.0
2019-10-29 14:30:00,37.95,37.96,37.9,37.91,77114.0,27.6282,27.6355,27.5918,27.5991,77114.0
2019-10-29 15:00:00,37.92,37.96,37.91,37.93,105394.0,27.6064,27.6355,27.5991,27.6136,105394.0
2019-10-29 15:30:00,37.94,37.99,37.92,37.96,256697.0,27.6209,27.6573,27.6064,27.6355,256697.0
2019-10-30 09:30:00,37.81,37.83,37.71,37.72,148934.0,27.5263,27.5408,27.4535,27.4608,148934.0
2019-10-30 10:00:00,37.71,37.72,37.64,37.68,129150.0,27.4535,27.4608,27.4025,27.4316,129150.0
2019-10-30 10:30:00,37.68,37.75,37.67,37.71,173017.0,27.4316,27.4826,27.4244,27.4535,173017.0
2019-10-30 11:00:00,37.72,37.79,37.7,37.77,111355.0,27.4608,27.5117,27.4462,27.4972,111355.0
2019-10-30 11:30:00,37.77,37.78,37.73,37.78,148731.0,27.4972,27.5044,27.468,27.5044,148731.0
2019-10-30 12:00:00,37.78,37.83,37.77,37.83,89975.0,27.5044,27.5408,27.4972,27.5408,89975.0
2019-10-30 12:30:00,37.83,37.85,37.78,37.8,98224.0,27.5408,27.5554,27.5044,27.519,98224.0
2019-10-30 13:00:00,37.8,37.83,37.79,37.82,56082.0,27.519,27.5408,27.5117,27.5336,56082.0
2019-10-30 13:30:00,37.82,37.87,37.79,37.83,143039.0,27.5336,27.57,27.5117,27.5408,143039.0
2019-10-30 14:00:00,37.81,37.93,37.81,37.86,168162.0,27.5263,27.6136,27.5263,27.5627,168162.0
2019-10-30 14:30:00,37.86,37.94,37.83,37.92,135478.0,27.5627,27.6209,27.5408,27.6064,135478.0
2019-10-30 15:00:00,37.92,37.97,37.91,37.95,126822.0,27.6064,27.6428,27.5991,27.6282,126822.0
2019-10-30 15:30:00,37.95,37.96,37.91,37.93,200508.0,27.6282,27.6355,27.5991,27.6136,200508.0
2019-10-31 09:30:00,37.69,37.71,37.57,37.58,177828.0,27.4389,27.4535,27.3516,27.3588,177828.0
2019-10-31 10:00:00,37.57,37.58,37.49,37.55,168851.0,27.3516,27.3588,27.2933,27.337,168851.0
2019-10-31 10:30:00,37.55,37.69,37.52,37.68,181657.0,27.337,27.4389,27.3152,27.4316,181657.0
2019-10-31 11:00:00,37.68,37.68,37.63,37.65,99293.0,27.4316,27.4316,27.3952,27.4098,99293.0
2019-10-31 11:30:00,37.65,37.72,37.63,37.68,123625.0,27.4098,27.4608,27.3952,27.4316,123625.0
2019-10-31 12:00:00,37.68,37.74,37.61,37.71,86223.0,27.4316,27.4753,27.3807,27.4535,86223.0
2019-10-31 12:30:00,37.71,37.71,37.64,37.66,61222.0,27.4535,27.4535,27.4025,27.4171,61222.0
2019-10-31 13:00:00,37.66,37.68,37.62,37.68,68926.0,27.4171,27.4316,27.388,27.4316,68926.0
2019-10-31 13:30:00,37.68,37.69,37.63,37.65,58614.0,27.4316,27.4389,27.3952,27.4098,58614.0
2019-10-31 14:00:00,37.65,37.66,37.61,37.64,67355.0,27.4098,27.4171,27.3807,27.4025,67355.0
2019-10-31 14:30:00,37.64,37.67,37.62,37.66,71361.0,27.4025,27.4244,27.388,27.4171,71361.0
2019-10-31 15:00:00,37.66,37.71,37.64,37.71,105200.0,27.4171,27.4535,27.4025,27.4535,105200.0
2019-10-31 15:30:00,37.7,37.8,37.7,37.79,222341.0,27.4462,27.519,27.4462,27.5117,222341.0
2019-11-01 09:30:00,37.78,37.85,37.75,37.84,292523.0,27.5044,27.5554,27.4826,27.5481,292523.0
2019-11-01 10:00:00,37.83,37.93,37.82,37.9,166382.0,27.5408,27.6136,27.5336,27.5918,166382.0
2019-11-01 10:30:00,37.9,37.92,37.86,37.9,91559.0,27.5918,27.6064,27.5627,27.5918,91559.0
2019-11-01 11:00:00,37.91,37.92,37.83,37.84,135533.0,27.5991,27.6064,27.5408,27.5481,135533.0
2019-11-01 11:30:00,37.85,37.96,37.84,37.95,136998.0,27.5554,27.6355,27.5481,27.6282,136998.0
2019-11-01 12:00:00,37.95,37.99,37.9,37.96,188408.0,27.6282,27.6573,27.5918,27.6355,188408.0
2019-11-01 12:30:00,37.97,38.08,37.95,38.04,186320.0,27.6428,27.7228,27.6282,27.6937,186320.0
2019-11-01 13:00:00,38.04,38.08,38.03,38.07,65829.0,27.6937,27.7228,27.6864,27.7156,65829.0
2019-11-01 13:30:00,38.07,38.09,38.06,38.08,43359.0,27.7156,27.7301,27.7083,27.7228,43359.0
2019-11-01 14:00:00,38.07,38.09,38.06,38.08,98869.0,27.7156,27.7301,27.7083,27.7228,98869.0
2019-11-01 14:30:00,38.07,38.08,38.04,38.07,102267.0,27.7156,27.7228,27.6937,27.7156,102267.0
2019-11-01 15:00:00,38.07,38.1,38.06,38.09,73665.0,27.7156,27.7374,27.7083,27.7301,73665.0
2019-11-01 15:30:00,38.09,38.12,38.06,38.07,324664.0,27.7301,27.752,27.7083,27.7156,324664.0
2019-11-04 09:30:00,38.52,38.54,38.45,38.49,258772.0,28.0432,28.0577,27.9922,28.0213,258772.0
2019-11-04 10:00:00,38.49,38.54,38.46,38.54,187566.0,28.0213,28.0577,27.9995,28.0577,187566.0
2019-11-04 10:30:00,38.54,38.56,38.51,38.55,73287.0,28.0577,28.0723,28.0359,28.065,73287.0
2019-11-04 11:00:00,38.55,38.57,38.44,38.45,142087.0,28.065,28.0796,27.9849,27.9922,142087.0
2019-11-04 11:30:00,38.45,38.48,38.44,38.45,66902.0,27.9922,28.014,27.9849,27.9922,66902.0
2019-11-04 12:00:00,38.45,38.47,38.43,38.45,41547.0,27.9922,28.0068,27.9776,27.9922,41547.0
2019-11-04 12:30:00,38.46,38.49,38.45,38.48,67366.0,27.9995,28.0213,27.9922,28.014,67366.0
2019-11-04 13:00:00,38.48,38.5,38.47,38.48,113060.0,28.014,28.0286,28.0068,28.014,113060.0
2019-11-04 13:30:00,38.49,38.51,38.48,38.5,68630.0,28.0213,28.0359,28.014,28.0286,68630.0
2019-11-04 14:00:00,38.5,38.52,38.49,38.51,93669.0,28.0286,28.0432,28.0213,28.0359,93669.0
2019-11-04 14:30:00,38.51,38.51,38.49,38.51,100683.0,28.0359,28.0359,28.0213,28.0359,100683.0
2019-11-04 15:00:00,38.5,38.51,38.46,38.47,140648.0,28.0286,28.0359,27.9995,28.0068,140648.0
2019-11-04 15:30:00,38.47,38.51,38.44,38.51,338674.0,28.0068,28.0359,27.9849,28.0359,338674.0
2019-11-05 09:30:00,38.43,38.46,38.38,38.44,147456.0,27.9776,27.9995,27.9412,27.9849,147456.0
2019-11-05 10:00:00,38.45,38.49,38.37,38.38,123177.0,27.9922,28.0213,27.934,27.9412,123177.0
2019-11-05 10:30:00,38.39,38.47,38.38,38.46,80235.0,27.9485,28.0068,27.9412,27.9995,80235.0
2019-11-05 11:00:00,38.46,38.51,38.45,38.47,121825.0,27.9995,28.0359,27.9922,28.0068,121825.0
2019-11-05 11:30:00,38.48,38.48,38.39,38.43,103002.0,28.014,28.014,27.9485,27.9776,103002.0
2019-11-05 12:00:00,38.42,38.43,38.39,38.4,64927.0,27.9704,27.9776,27.9485,27.9558,64927.0
2019-11-05 12:30:00,38.39,38.41,38.39,38.4,72939.0,27.9485,27.9631,27.9485,27.9558,72939.0
2019-11-05 13:00:00,38.4,38.48,38.39,38.47,71196.0,27.9558,28.014,27.9485,28.0068,71196.0
2019-11-05 13:30:00,38.47,38.51,38.45,38.51,93198.0,28.0068,28.0359,27.9922,28.0359,93198.0
2019-11-05 14:00:00,38.51,38.52,38.48,38.5,75946.0,28.0359,28.0432,28.014,28.0286,75946.0
2019-11-05 14:30:00,38.5,38.51,38.49,38.5,67436.0,28.0286,28.0359,28.0213,28.0286,67436.0
2019-11-05 15:00:00,38.49,38.5,38.46,38.48,85585.0,28.0213,28.0286,27.9995,28.014,85585.0
2019-11-05 15:30:00,38.48,38.48,38.41,38.43,243434.0,28.014,28.014,27.9631,27.9776,243434.0
2019-11-06 09:30:00,38.42,38.46,38.35,38.45,210321.0,27.9704,27.9995,27.9194,27.9922,210321.0
2019-11-06 10:00:00,38.45,38.5,38.44,38.48,140099.0,27.9922,28.0286,27.9849,28.014,140099.0
2019-11-06 10:30:00,38.47,38.49,38.41,38.42,222291.0,28.0068,28.0213,27.9631,27.9704,222291.0
2019-11-06 11:00:00,38.42,38.44,38.4,38.41,58346.0,27.9704,27.9849,27.9558,27.9631,58346.0
2019-11-06 11:30:00,38.41,38.48,38.37,38.41,202540.0,27.9631,28.014,27.934,27.9631,202540.0
2019-11-06 12:00:00,38.41,38.47,38.41,38.44,74834.0,27.9631,28.0068,27.9631,27.9849,74834.0
2019-11-06 12:30:00,38.44,38.45,38.4,38.45,64009.0,27.9849,27.9922,27.9558,27.9922,64009.0
2019-11-06 13:00:00,38.45,38.46,38.4,38.45,86444.0,27.9922,27.9995,27.9558,27.9922,86444.0
2019-11-06 13:30:00,38.45,38.53,38.42,38.5,207524.0,27.9922,28.0504,27.9704,28.0286,207524.0
2019-11-06 14:00:00,38.5,38.5,38.45,38.47,67033.0,28.0286,28.0286,27.9922,28.0068,67033.0
2019-11-06 14:30:00,38.47,38.48,38.45,38.48,71106.0,28.0068,28.014,27.9922,28.014,71106.0
2019-11-06 15:00:00,38.48,38.5,38.46,38.48,103976.0,28.014,28.0286,27.9995,28.014,103976.0
2019-11-06 15:30:00,38.48,38.51,38.46,38.5,285133.0,28.014,28.0359,27.9995,28.0286,285133.0
2019-11-07 09:30:00,38.55,38.63,38.55,38.62,293329.0,28.065,28.1233,28.065,28.116,293329.0
2019-11-07 10:00:00,38.62,38.62,38.43,38.46,660549.0,28.116,28.116,27.9776,27.9995,660549.0
2019-11-07 10:30:00,38.47,38.55,38.46,38.52,160563.0,28.0068,28.065,27.9995,28.0432,160563.0
2019-11-07 11:00:00,38.52,38.54,38.46,38.47,137580.0,28.0432,28.0577,27.9995,28.0068,137580.0
2019-11-07 11:30:00,38.46,38.49,38.4,38.47,220398.0,27.9995,28.0213,27.9558,28.0068,220398.0
2019-11-07 12:00:00,38.46,38.46,38.39,38.43,157306.0,27.9995,27.9995,27.9485,27.9776,157306.0
2019-11-07 12:30:00,38.44,38.48,38.41,38.48,110853.0,27.9849,28.014,27.9631,28.014,110853.0
2019-11-07 13:00:00,38.48,38.5,38.46,38.48,77427.0,28.014,28.0286,27.9995,28.014,77427.0
2019-11-07 13:30:00,38.48,38.49,38.44,38.45,57438.0,28.014,28.0213,27.9849,27.9922,57438.0
2019-11-07 14:00:00,38.45,38.48,38.44,38.45,53641.0,27.9922,28.014,27.9849,27.9922,53641.0
2019-11-07 14:30:00,38.45,38.46,38.37,38.4,82902.0,27.9922,27.9995,27.934,27.9558,82902.0
2019-11-07 15:00:00,38.41,38.42,38.37,38.39,72516.0,27.9631,27.9704,27.934,27.9485,72516.0
2019-11-07 15:30:00,38.39,38.46,38.38,38.43,201585.0,27.9485,27.9995,27.9412,27.9776,201585.0
2019-11-08 09:30:00,38.26,38.29,38.18,38.2,185719.0,27.8539,27.8757,27.7956,27.8102,185719.0
2019-11-08 10:00:00,38.19,38.24,38.14,38.16,124514.0,27.8029,27.8393,27.7665,27.7811,124514.0
2019-11-08 10:30:00,38.16,38.17,38.12,38.16,70737.0,27.7811,27.7884,27.752,27.7811,70737.0
2019-11-08 11:00:00,38.16,38.18,38.08,38.09,85169.0,27.7811,27.7956,27.7228,27.7301,85169.0
2019-11-08 11:30:00,38.09,38.16,38.07,38.16,145068.0,27.7301,27.7811,27.7156,27.7811,145068.0
2019-11-08 12:00:00,38.15,38.16,38.12,38.16,81976.0,27.7738,27.7811,27.752,27.7811,81976.0
2019-11-08 12:30:00,38.16,38.21,38.15,38.21,69593.0,27.7811,27.8175,27.7738,27.8175,69593.0
2019-11-08 13:00:00,38.21,38.24,38.2,38.23,84070.0,27.8175,27.8393,27.8102,27.832,84070.0
2019-11-08 13:30:00,38.24,38.25,38.21,38.22,66976.0,27.8393,27.8466,27.8175,27.8248,66976.0
2019-11-08 14:00:00,38.21,38.23,38.19,38.2,117555.0,27.8175,27.832,27.8029,27.8102,117555.0
2019-11-08 14:30:00,38.2,38.23,38.2,38.2,60955.0,27.8102,27.832,27.8102,27.8102,60955.0
2019-11-08 15:00:00,38.22,38.22,38.19,38.2,125281.0,27.8248,27.8248,27.8029,27.8102,125281.0
2019-11-08 15:30:00,38.2,38.25,38.19,38.25,246872.0,27.8102,27.8466,27.8029,27.8466,246872.0
2019-11-11 09:30:00,37.47,37.68,37.46,37.64,415329.0,27.2788,27.4316,27.2715,27.4025,415329.0
2019-11-11 10:00:00,37.64,37.72,37.62,37.69,166358.0,27.4025,27.4608,27.388,27.4389,166358.0
2019-11-11 10:30:00,37.7,37.74,37.67,37.73,118280.0,27.4462,27.4753,27.4244,27.468,118280.0
2019-11-11 11:00:00,37.73,37.74,37.63,37.67,169448.0,27.468,27.4753,27.3952,27.4244,169448.0
2019-11-11 11:30:00,37.66,37.75,37.66,37.75,86886.0,27.4171,27.4826,27.4171,27.4826,86886.0
2019-11-11 12:00:00,37.75,37.79,37.71,37.79,92237.0,27.4826,27.5117,27.4535,27.5117,92237.0
2019-11-11 12:30:00,37.79,37.82,37.75,37.77,102791.0,27.5117,27.5336,27.4826,27.4972,102791.0
2019-11-11 13:00:00,37.77,37.77,37.74,37.75,51336.0,27.4972,27.4972,27.4753,27.4826,51336.0
2019-11-11 13:30:00,37.74,37.75,37.71,37.72,68215.0,27.4753,27.4826,27.4535,27.4608,68215.0
2019-11-11 14:00:00,37.71,37.74,37.71,37.72,43482.0,27.4535,27.4753,27.4535,27.4608,43482.0
2019-11-11 14:30:00,37.72,37.74,37.71,37.73,83672.0,27.4608,27.4753,27.4535,27.468,83672.0
2019-11-11 15:00:00,37.72,37.73,37.71,37.71,80639.0,27.4608,27.468,27.4535,27.4535,80639.0
2019-11-11 15:30:00,37.72,37.73,37.71,37.71,207163.0,27.4608,27.468,27.4535,27.4535,207163.0
2019-11-12 09:30:00,37.79,37.84,37.73,37.84,177041.0,27.5117,27.5481,27.468,27.5481,177041.0
2019-11-12 10:00:00,37.85,37.89,37.82,37.88,196255.0,27.5554,27.5845,27.5336,27.5772,196255.0
2019-11-12 10:30:00,37.87,37.88,37.85,37.85,253039.0,27.57,27.5772,27.5554,27.5554,253039.0
2019-11-12 11:00:00,37.86,37.87,37.8,37.8,181293.0,27.5627,27.57,27.519,27.519,181293.0
2019-11-12 11:30:00,37.8,37.81,37.74,37.75,100515.0,27.519,27.5263,27.4753,27.4826,100515.0
2019-11-12 12:00:00,37.75,37.77,37.69,37.72,106841.0,27.4826,27.4972,27.4389,27.4608,106841.0
2019-11-12 12:30:00,37.72,37.76,37.71,37.75,41960.0,27.4608,27.4899,27.4535,27.4826,41960.0
2019-11-12 13:00:00,37.75,37.79,37.74,37.76,49233.0,27.4826,27.5117,27.4753,27.4899,49233.0
2019-11-12 13:30:00,37.75,37.79,37.75,37.77,65008.0,27.4826,27.5117,27.4826,27.4972,65008.0
2019-11-12 14:00:00,37.76,37.76,37.71,37.72,51986.0,27.4899,27.4899,27.4535,27.4608,51986.0
2019-11-12 14:30:00,37.72,37.73,37.67,37.69,63008.0,27.4608,27.468,27.4244,27.4389,63008.0
2019-11-12 15:00:00,37.69,37.71,37.68,37.7,91499.0,27.4389,27.4535,27.4316,27.4462,91499.0
2019-11-12 15:30:00,37.7,37.72,37.68,37.69,225242.0,27.4462,27.4608,27.4316,27.4389,225242.0
2019-11-13 09:30:00,36.75,36.85,36.74,36.78,576674.0,26.7546,26.8274,26.7473,26.7764,576674.0
2019-11-13 10:00:00,36.79,36.88,36.78,36.85,194922.0,26.7837,26.8492,26.7764,26.8274,194922.0
2019-11-13 10:30:00,36.84,36.9,36.79,36.88,204400.0,26.8201,26.8638,26.7837,26.8492,204400.0
2019-11-13 11:00:00,36.87,36.91,36.83,36.9,163805.0,26.8419,26.8711,26.8128,26.8638,163805.0
2019-11-13 11:30:00,36.9,36.96,36.89,36.96,196572.0,26.8638,26.9075,26.8565,26.9075,196572.0
2019-11-13 12:00:00,36.96,36.97,36.92,36.95,102934.0,26.9075,26.9147,26.8783,26.9002,102934.0
2019-11-13 12:30:00,36.95,36.98,36.94,36.98,64370.0,26.9002,26.922,26.8929,26.922,64370.0
2019-11-13 13:00:00,36.98,37.0,36.96,36.98,101338.0,26.922,26.9366,26.9075,26.922,101338.0
2019-11-13 13:30:00,36.98,37.02,36.9,36.93,139518.0,26.922,26.9511,26.8638,26.8856,139518.0
2019-11-13 14:00:00,36.94,36.96,36.85,36.88,203899.0,26.8929,26.9075,26.8274,26.8492,203899.0
2019-11-13 14:30:00,36.88,36.9,36.86,36.9,52133.0,26.8492,26.8638,26.8347,26.8638,52133.0
2019-11-13 15:00:00,36.9,36.91,36.88,36.88,64750.0,26.8638,26.8711,26.8492,26.8492,64750.0
2019-11-13 15:30:00,36.89,36.92,36.87,36.9,419508.0,26.8565,26.8783,26.8419,26.8638,419508.0
2019-11-14 09:30:00,36.85,36.88,36.8,36.8,177797.0,26.8274,26.8492,26.791,26.791,177797.0
2019-11-14 10:00:00,36.8,36.83,36.78,36.79,145746.0,26.791,26.8128,26.7764,26.7837,145746.0
2019-11-14 10:30:00,36.79,36.8,36.69,36.69,186760.0,26.7837,26.791,26.7109,26.7109,186760.0
2019-11-14 11:00:00,36.69,36.77,36.67,36.71,166024.0,26.7109,26.7691,26.6963,26.7255,166024.0
2019-11-14 11:30:00,36.71,36.74,36.63,36.64,238908.0,26.7255,26.7473,26.6672,26.6745,238908.0
2019-11-14 12:00:00,36.64,36.65,36.61,36.65,173137.0,26.6745,26.6818,26.6527,26.6818,173137.0
2019-11-14 12:30:00,36.65,36.67,36.63,36.66,122387.0,26.6818,26.6963,26.6672,26.6891,122387.0
2019-11-14 13:00:00,36.65,36.67,36.63,36.67,111920.0,26.6818,26.6963,26.6672,26.6963,111920.0
2019-11-14 13:30:00,36.67,36.74,36.65,36.74,138938.0,26.6963,26.7473,26.6818,26.7473,138938.0
2019-11-14 14:00:00,36.73,36.78,36.73,36.77,71908.0,26.74,26.7764,26.74,26.7691,71908.0
2019-11-14 14:30:00,36.78,36.8,36.76,36.8,55053.0,26.7764,26.791,26.7619,26.791,55053.0
2019-11-14 15:00:00,36.8,36.81,36.76,36.8,77600.0,26.791,26.7983,26.7619,26.791,77600.0
2019-11-14 15:30:00,36.8,36.84,36.78,36.8,308481.0,26.791,26.8201,26.7764,26.791,308481.0
2019-11-15 09:30:00,36.78,36.9,36.74,36.86,472700.0,26.7764,26.8638,26.7473,26.8347,472700.0
2019-11-15 10:00:00,36.87,36.91,36.8,36.88,405029.0,26.8419,26.8711,26.791,26.8492,405029.0
2019-11-15 10:30:00,36.89,36.93,36.87,36.9,457303.0,26.8565,26.8856,26.8419,26.8638,457303.0
2019-11-15 11:00:00,36.91,37.0,36.9,36.97,546352.0,26.8711,26.9366,26.8638,26.9147,546352.0
2019-11-15 11:30:00,36.97,37.04,36.97,37.02,103088.0,26.9147,26.9657,26.9147,26.9511,103088.0
2019-11-15 12:00:00,37.02,37.03,36.99,37.0,71336.0,26.9511,26.9584,26.9293,26.9366,71336.0
2019-11-15 12:30:00,37.0,37.04,36.99,37.01,135369.0,26.9366,26.9657,26.9293,26.9439,135369.0
2019-11-15 13:00:00,37.01,37.02,36.97,36.98,67137.0,26.9439,26.9511,26.9147,26.922,67137.0
2019-11-15 13:30:00,36.97,36.99,36.96,36.97,52672.0,26.9147,26.9293,26.9075,26.9147,52672.0
2019-11-15 14:00:00,36.96,36.98,36.95,36.97,63566.0,26.9075,26.922,26.9002,26.9147,63566.0
2019-11-15 14:30:00,36.97,36.97,36.94,36.94,56301.0,26.9147,26.9147,26.8929,26.8929,56301.0
2019-11-15 15:00:00,36.94,36.97,36.93,36.95,77258.0,26.8929,26.9147,26.8856,26.9002,77258.0
2019-11-15 15:30:00,36.95,37.02,36.94,37.0,256486.0,26.9002,26.9511,26.8929,26.9366,256486.0
2019-11-18 09:30:00,37.24,37.28,37.18,37.23,349898.0,27.1113,27.1404,27.0676,27.104,349898.0
2019-11-18 10:00:00,37.23,37.24,37.11,37.11,160840.0,27.104,27.1113,27.0167,27.0167,160840.0
2019-11-18 10:30:00,37.11,37.19,37.1,37.19,107319.0,27.0167,27.0749,27.0094,27.0749,107319.0
2019-11-18 11:00:00,37.19,37.27,37.18,37.27,128266.0,27.0749,27.1331,27.0676,27.1331,128266.0
2019-11-18 11:30:00,37.27,37.29,37.24,37.26,151030.0,27.1331,27.1477,27.1113,27.1259,151030.0
2019-11-18 12:00:00,37.26,37.3,37.25,37.27,93148.0,27.1259,27.155,27.1186,27.1331,93148.0
2019-11-18 12:30:00,37.27,37.3,37.27,37.29,57789.0,27.1331,27.155,27.1331,27.1477,57789.0
2019-11-18 13:00:00,37.29,37.29,37.24,37.27,71113.0,27.1477,27.1477,27.1113,27.1331,71113.0
2019-11-18 13:30:00,37.27,37.28,37.26,37.28,50600.0,27.1331,27.1404,27.1259,27.1404,50600.0
2019-11-18 14:00:00,37.28,37.3,37.27,37.29,69335.0,27.1404,27.155,27.1331,27.1477,69335.0
2019-11-18 14:30:00,37.28,37.31,37.28,37.3,71889.0,27.1404,27.1623,27.1404,27.155,71889.0
2019-11-18 15:00:00,37.3,37.31,37.27,37.29,81012.0,27.155,27.1623,27.1331,27.1477,81012.0
2019-11-18 15:30:00,37.29,37.3,37.24,37.24,351596.0,27.1477,27.155,27.1113,27.1113,351596.0
2019-11-19 09:30:00,37.87,37.87,37.72,37.75,322796.0,27.57,27.57,27.4608,27.4826,322796.0
2019-11-19 10:00:00,37.75,37.77,37.63,37.67,182567.0,27.4826,27.4972,27.3952,27.4244,182567.0
2019-11-19 10:30:00,37.67,37.68,37.45,37.45,219180.0,27.4244,27.4316,27.2642,27.2642,219180.0
2019-11-19 11:00:00,37.45,37.45,37.38,37.44,143446.0,27.2642,27.2642,27.2132,27.2569,143446.0
2019-11-19 11:30:00,37.44,37.53,37.43,37.48,117747.0,27.2569,27.3224,27.2496,27.286,117747.0
2019-11-19 12:00:00,37.48,37.49,37.43,37.45,75269.0,27.286,27.2933,27.2496,27.2642,75269.0
2019-11-19 12:30:00,37.45,37.49,37.42,37.48,54520.0,27.2642,27.2933,27.2424,27.286,54520.0
2019-11-19 13:00:00,37.48,37.53,37.44,37.53,87972.0,27.286,27.3224,27.2569,27.3224,87972.0
2019-11-19 13:30:00,37.52,37.54,37.49,37.5,81828.0,27.3152,27.3297,27.2933,27.3006,81828.0
2019-11-19 14:00:00,37.49,37.51,37.48,37.48,37071.0,27.2933,27.3079,27.286,27.286,37071.0
2019-11-19 14:30:00,37.48,37.49,37.45,37.46,74083.0,27.286,27.2933,27.2642,27.2715,74083.0
2019-11-19 15:00:00,37.46,37.46,37.43,37.45,60415.0,27.2715,27.2715,27.2496,27.2642,60415.0
2019-11-19 15:30:00,37.44,37.48,37.44,37.44,338222.0,27.2569,27.286,27.2569,27.2569,338222.0
2019-11-20 09:30:00,37.18,37.2,37.04,37.1,489254.0,27.0676,27.0822,26.9657,27.0094,489254.0
2019-11-20 10:00:00,37.11,37.16,37.06,37.09,163965.0,27.0167,27.0531,26.9803,27.0021,163965.0
2019-11-20 10:30:00,37.1,37.23,37.1,37.21,123047.0,27.0094,27.104,27.0094,27.0895,123047.0
2019-11-20 11:00:00,37.21,37.25,37.17,37.2,144298.0,27.0895,27.1186,27.0603,27.0822,144298.0
2019-11-20 11:30:00,37.19,37.2,37.16,37.2,41628.0,27.0749,27.0822,27.0531,27.0822,41628.0
2019-11-20 12:00:00,37.2,37.26,37.19,37.23,93320.0,27.0822,27.1259,27.0749,27.104,93320.0
2019-11-20 12:30:00,37.24,37.24,37.05,37.08,92722.0,27.1113,27.1113,26.973,26.9948,92722.0
2019-11-20 13:00:00,37.08,37.09,37.02,37.03,87764.0,26.9948,27.0021,26.9511,26.9584,87764.0
2019-11-20 13:30:00,37.04,37.11,37.02,37.07,80325.0,26.9657,27.0167,26.9511,26.9875,80325.0
2019-11-20 14:00:00,37.08,37.08,37.03,37.06,57439.0,26.9948,26.9948,26.9584,26.9803,57439.0
2019-11-20 14:30:00,37.05,37.1,37.04,37.08,115376.0,26.973,27.0094,26.9657,26.9948,115376.0
2019-11-20 15:00:00,37.09,37.13,37.08,37.09,107264.0,27.0021,27.0312,26.9948,27.0021,107264.0
2019-11-20 15:30:00,37.08,37.12,37.08,37.1,171261.0,26.9948,27.0239,26.9948,27.0094,171261.0
2019-11-21 09:30:00,36.82,36.86,36.77,36.77,286940.0,26.8055,26.8347,26.7691,26.7691,286940.0
2019-11-21 10:00:00,36.77,36.81,36.72,36.73,222476.0,26.7691,26.7983,26.7327,26.74,222476.0
2019-11-21 10:30:00,36.72,36.78,36.7,36.76,121175.0,26.7327,26.7764,26.7182,26.7619,121175.0
2019-11-21 11:00:00,36.75,36.81,36.73,36.74,148063.0,26.7546,26.7983,26.74,26.7473,148063.0
2019-11-21 11:30:00,36.75,36.8,36.74,36.8,193194.0,26.7546,26.791,26.7473,26.791,193194.0
2019-11-21 12:00:00,36.79,36.86,36.78,36.84,119525.0,26.7837,26.8347,26.7764,26.8201,119525.0
2019-11-21 12:30:00,36.83,36.84,36.81,36.84,100245.0,26.8128,26.8201,26.7983,26.8201,100245.0
2019-11-21 13:00:00,36.84,36.88,36.83,36.87,99882.0,26.8201,26.8492,26.8128,26.8419,99882.0
2019-11-21 13:30:00,36.86,36.87,36.81,36.83,89359.0,26.8347,26.8419,26.7983,26.8128,89359.0
2019-11-21 14:00:00,36.82,36.87,36.8,36.87,116115.0,26.8055,26.8419,26.791,26.8419,116115.0
2019-11-21 14:30:00,36.86,36.89,36.84,36.87,72280.0,26.8347,26.8565,26.8201,26.8419,72280.0
2019-11-21 15:00:00,36.87,36.91,36.86,36.89,90690.0,26.8419,26.8711,26.8347,26.8565,90690.0
2019-11-21 15:30:00,36.89,36.89,36.83,36.86,290694.0,26.8565,26.8565,26.8128,26.8347,290694.0
2019-11-22 09:30:00,37.29,37.34,37.24,37.32,288014.0,27.1477,27.1841,27.1113,27.1696,288014.0
2019-11-22 10:00:00,37.32,37.33,37.22,37.23,205320.0,27.1696,27.1768,27.0967,27.104,205320.0
2019-11-22 10:30:00,37.22,37.28,37.19,37.19,197318.0,27.0967,27.1404,27.0749,27.0749,197318.0
2019-11-22 11:00:00,37.2,37.2,37.09,37.1,70248.0,27.0822,27.0822,27.0021,27.0094,70248.0
2019-11-22 11:30:00,37.1,37.16,37.1,37.12,56196.0,27.0094,27.0531,27.0094,27.0239,56196.0
2019-11-22 12:00:00,37.12,37.13,37.1,37.13,82872.0,27.0239,27.0312,27.0094,27.0312,82872.0
2019-11-22 12:30:00,37.13,37.14,37.11,37.14,55285.0,27.0312,27.0385,27.0167,27.0385,55285.0
2019-11-22 13:00:00,37.14,37.15,37.13,37.13,29893.0,27.0385,27.0458,27.0312,27.0312,29893.0
2019-11-22 13:30:00,37.14,37.17,37.14,37.16,65866.0,27.0385,27.0603,27.0385,27.0531,65866.0
2019-11-22 14:00:00,37.16,37.19,37.15,37.16,99862.0,27.0531,27.0749,27.0458,27.0531,99862.0
2019-11-22 14:30:00,37.16,37.16,37.15,37.16,34907.0,27.0531,27.0531,27.0458,27.0531,34907.0
2019-11-22 15:00:00,37.16,37.16,37.13,37.14,114880.0,27.0531,27.0531,27.0312,27.0385,114880.0
2019-11-22 15:30:00,37.15,37.2,37.13,37.19,238441.0,27.0458,27.0822,27.0312,27.0749,238441.0
2019-11-25 09:30:00,37.53,37.53,37.44,37.52,272868.0,27.3224,27.3224,27.2569,27.3152,272868.0
2019-11-25 10:00:00,37.52,37.58,37.5,37.54,106144.0,27.3152,27.3588,27.3006,27.3297,106144.0
2019-11-25 10:30:00,37.53,37.59,37.52,37.58,134220.0,27.3224,27.3661,27.3152,27.3588,134220.0
2019-11-25 11:00:00,37.58,37.6,37.5,37.54,132784.0,27.3588,27.3734,27.3006,27.3297,132784.0
2019-11-25 11:30:00,37.54,37.54,37.48,37.5,85636.0,27.3297,27.3297,27.286,27.3006,85636.0
2019-11-25 12:00:00,37.49,37.51,37.48,37.51,40988.0,27.2933,27.3079,27.286,27.3079,40988.0
2019-11-25 12:30:00,37.51,37.53,37.5,37.52,50852.0,27.3079,27.3224,27.3006,27.3152,50852.0
2019-11-25 13:00:00,37.53,37.55,37.5,37.51,69746.0,27.3224,27.337,27.3006,27.3079,69746.0
2019-11-25 13:30:00,37.52,37.57,37.5,37.56,75061.0,27.3152,27.3516,27.3006,27.3443,75061.0
2019-11-25 14:00:00,37.57,37.58,37.55,37.56,54399.0,27.3516,27.3588,27.337,27.3443,54399.0
2019-11-25 14:30:00,37.56,37.58,37.56,37.57,57857.0,27.3443,27.3588,27.3443,27.3516,57857.0
2019-11-25 15:00:00,37.57,37.58,37.56,37.58,95390.0,27.3516,27.3588,27.3443,27.3588,95390.0
2019-11-25 15:30:00,37.57,37.6,37.57,37.58,255132.0,27.3516,27.3734,27.3516,27.3588,255132.0
2019-11-26 09:30:00,37.45,37.46,37.33,37.37,212978.0,27.2642,27.2715,27.1768,27.206,212978.0
2019-11-26 10:00:00,37.37,37.41,37.32,37.4,118127.0,27.206,27.2351,27.1696,27.2278,118127.0
2019-11-26 10:30:00,37.39,37.4,37.35,37.37,88755.0,27.2205,27.2278,27.1914,27.206,88755.0
2019-11-26 11:00:00,37.36,37.41,37.32,37.36,128056.0,27.1987,27.2351,27.1696,27.1987,128056.0
2019-11-26 11:30:00,37.36,37.39,37.34,37.35,133135.0,27.1987,27.2205,27.1841,27.1914,133135.0
2019-11-26 12:00:00,37.35,37.38,37.35,37.38,52128.0,27.1914,27.2132,27.1914,27.2132,52128.0
2019-11-26 12:30:00,37.38,37.4,37.37,37.4,45323.0,27.2132,27.2278,27.206,27.2278,45323.0
2019-11-26 13:00:00,37.4,37.42,37.37,37.37,73884.0,27.2278,27.2424,27.206,27.206,73884.0
2019-11-26 13:30:00,37.38,37.4,37.35,37.4,74848.0,27.2132,27.2278,27.1914,27.2278,74848.0
2019-11-26 14:00:00,37.4,37.51,37.4,37.5,299953.0,27.2278,27.3079,27.2278,27.3006,299953.0
2019-11-26 14:30:00,37.5,37.53,37.46,37.5,337163.0,27.3006,27.3224,27.2715,27.3006,337163.0
2019-11-26 15:00:00,37.5,37.5,37.46,37.48,88561.0,27.3006,27.3006,27.2715,27.286,88561.0
2019-11-26 15:30:00,37.48,37.53,37.48,37.53,136833.0,27.286,27.3224,27.286,27.3224,136833.0
2019-11-27 09:30:00,37.74,37.76,37.69,37.72,385568.0,27.4753,27.4899,27.4389,27.4608,385568.0
2019-11-27 10:00:00,37.71,37.75,37.64,37.67,283842.0,27.4535,27.4826,27.4025,27.4244,283842.0
2019-11-27 10:30:00,37.68,37.71,37.64,37.67,221748.0,27.4316,27.4535,27.4025,27.4244,221748.0
2019-11-27 11:00:00,37.67,37.68,37.61,37.64,298620.0,27.4244,27.4316,27.3807,27.4025,298620.0
2019-11-27 11:30:00,37.64,37.67,37.62,37.65,64107.0,27.4025,27.4244,27.388,27.4098,64107.0
2019-11-27 12:00:00,37.64,37.67,37.62,37.63,83013.0,27.4025,27.4244,27.388,27.3952,83013.0
2019-11-27 12:30:00,37.63,37.63,37.6,37.6,32609.0,27.3952,27.3952,27.3734,27.3734,32609.0
2019-11-27 13:00:00,37.61,37.64,37.6,37.64,136076.0,27.3807,27.4025,27.3734,27.4025,136076.0
2019-11-27 13:30:00,37.64,37.65,37.62,37.64,59018.0,27.4025,27.4098,27.388,27.4025,59018.0
2019-11-27 14:00:00,37.64,37.66,37.62,37.66,84891.0,27.4025,27.4171,27.388,27.4171,84891.0
2019-11-27 14:30:00,37.66,37.66,37.65,37.66,22292.0,27.4171,27.4171,27.4098,27.4171,22292.0
2019-11-27 15:00:00,37.65,37.67,37.63,37.63,81649.0,27.4098,27.4244,27.3952,27.3952,81649.0
2019-11-27 15:30:00,37.64,37.64,37.6,37.62,201416.0,27.4025,27.4025,27.3734,27.388,201416.0
2019-11-29 09:30:00,37.27,37.31,37.25,37.3,192383.0,27.1331,27.1623,27.1186,27.155,192383.0
2019-11-29 10:00:00,37.3,37.31,37.27,37.29,105098.0,27.155,27.1623,27.1331,27.1477,105098.0
2019-11-29 10:30:00,37.29,37.3,37.23,37.25,111963.0,27.1477,27.155,27.104,27.1186,111963.0
2019-11-29 11:00:00,37.25,37.26,37.21,37.22,154005.0,27.1186,27.1259,27.0895,27.0967,154005.0
2019-11-29 11:30:00,37.22,37.24,37.21,37.23,144682.0,27.0967,27.1113,27.0895,27.104,144682.0
2019-11-29 12:00:00,37.23,37.25,37.22,37.23,122351.0,27.104,27.1186,27.0967,27.104,122351.0
2019-11-29 12:30:00,37.22,37.25,37.21,37.24,248929.0,27.0967,27.1186,27.0895,27.1113,248929.0
2019-12-02 09:30:00,36.97,37.0,36.92,36.93,509643.0,26.9147,26.9366,26.8783,26.8856,509643.0
2019-12-02 10:00:00,36.92,36.95,36.87,36.92,350477.0,26.8783,26.9002,26.8419,26.8783,350477.0
2019-12-02 10:30:00,36.92,36.97,36.84,36.86,210132.0,26.8783,26.9147,26.8201,26.8347,210132.0
2019-12-02 11:00:00,36.85,36.89,36.83,36.86,154284.0,26.8274,26.8565,26.8128,26.8347,154284.0
2019-12-02 11:30:00,36.87,36.89,36.82,36.89,237598.0,26.8419,26.8565,26.8055,26.8565,237598.0
2019-12-02 12:00:00,36.88,36.91,36.79,36.81,158542.0,26.8492,26.8711,26.7837,26.7983,158542.0
2019-12-02 12:30:00,36.82,36.85,36.78,36.79,84902.0,26.8055,26.8274,26.7764,26.7837,84902.0
2019-12-02 13:00:00,36.78,36.81,36.74,36.75,248227.0,26.7764,26.7983,26.7473,26.7546,248227.0
2019-12-02 13:30:00,36.74,36.76,36.73,36.74,247090.0,26.7473,26.7619,26.74,26.7473,247090.0
2019-12-02 14:00:00,36.74,36.79,36.74,36.79,98288.0,26.7473,26.7837,26.7473,26.7837,98288.0
2019-12-02 14:30:00,36.79,36.81,36.77,36.77,162263.0,26.7837,26.7983,26.7691,26.7691,162263.0
2019-12-02 15:00:00,36.77,36.78,36.74,36.75,203030.0,26.7691,26.7764,26.7473,26.7546,203030.0
2019-12-02 15:30:00,36.75,36.82,36.73,36.82,496540.0,26.7546,26.8055,26.74,26.8055,496540.0
2019-12-03 09:30:00,36.32,36.33,36.08,36.19,655547.0,26.4415,26.4488,26.2668,26.3469,655547.0
2019-12-03 10:00:00,36.19,36.19,36.07,36.07,245960.0,26.3469,26.3469,26.2595,26.2595,245960.0
2019-12-03 10:30:00,36.07,36.13,36.04,36.11,382393.0,26.2595,26.3032,26.2377,26.2887,382393.0
2019-12-03 11:00:00,36.11,36.21,36.08,36.2,268704.0,26.2887,26.3615,26.2668,26.3542,268704.0
2019-12-03 11:30:00,36.2,36.2,36.13,36.15,241439.0,26.3542,26.3542,26.3032,26.3178,241439.0
2019-12-03 12:00:00,36.14,36.2,36.13,36.2,107961.0,26.3105,26.3542,26.3032,26.3542,107961.0
2019-12-03 12:30:00,36.2,36.21,36.17,36.2,111489.0,26.3542,26.3615,26.3323,26.3542,111489.0
2019-12-03 13:00:00,36.2,36.22,36.18,36.21,86177.0,26.3542,26.3687,26.3396,26.3615,86177.0
2019-12-03 13:30:00,36.22,36.25,36.2,36.2,177309.0,26.3687,26.3906,26.3542,26.3542,177309.0
2019-12-03 14:00:00,36.2,36.23,36.2,36.22,188040.0,26.3542,26.376,26.3542,26.3687,188040.0
2019-12-03 14:30:00,36.22,36.23,36.19,36.23,85617.0,26.3687,26.376,26.3469,26.376,85617.0
2019-12-03 15:00:00,36.23,36.32,36.22,36.32,156618.0,26.376,26.4415,26.3687,26.4415,156618.0
2019-12-03 15:30:00,36.31,36.35,36.26,36.34,448369.0,26.4343,26.4634,26.3979,26.4561,448369.0
2019-12-04 09:30:00,36.39,36.48,36.31,36.46,244585.0,26.4925,26.558,26.4343,26.5435,244585.0
2019-12-04 10:00:00,36.45,36.52,36.44,36.47,231141.0,26.5362,26.5871,26.5289,26.5507,231141.0
2019-12-04 10:30:00,36.47,36.48,36.41,36.47,232845.0,26.5507,26.558,26.5071,26.5507,232845.0
2019-12-04 11:00:00,36.47,36.51,36.44,36.49,202865.0,26.5507,26.5799,26.5289,26.5653,202865.0
2019-12-04 11:30:00,36.49,36.56,36.48,36.51,150502.0,26.5653,26.6163,26.558,26.5799,150502.0
2019-12-04 12:00:00,36.52,36.55,36.5,36.55,107572.0,26.5871,26.609,26.5726,26.609,107572.0
2019-12-04 12:30:00,36.54,36.56,36.53,36.56,59565.0,26.6017,26.6163,26.5944,26.6163,59565.0
2019-12-04 13:00:00,36.56,36.56,36.52,36.53,92391.0,26.6163,26.6163,26.5871,26.5944,92391.0
2019-12-04 13:30:00,36.53,36.54,36.48,36.5,122545.0,26.5944,26.6017,26.558,26.5726,122545.0
2019-12-04 14:00:00,36.5,36.53,36.49,36.52,145351.0,26.5726,26.5944,26.5653,26.5871,145351.0
2019-12-04 14:30:00,36.52,36.52,36.49,36.5,114460.0,26.5871,26.5871,26.5653,26.5726,114460.0
2019-12-04 15:00:00,36.5,36.51,36.48,36.5,161980.0,26.5726,26.5799,26.558,26.5726,161980.0
2019-12-04 15:30:00,36.49,36.51,36.47,36.47,341496.0,26.5653,26.5799,26.5507,26.5507,341496.0
2019-12-05 09:30:00,36.51,36.54,36.39,36.4,177363.0,26.5799,26.6017,26.4925,26.4998,177363.0
2019-12-05 10:00:00,36.4,36.43,36.31,36.34,284393.0,26.4998,26.5216,26.4343,26.4561,284393.0
2019-12-05 10:30:00,36.34,36.4,36.31,36.39,167268.0,26.4561,26.4998,26.4343,26.4925,167268.0
2019-12-05 11:00:00,36.39,36.4,36.33,36.37,188956.0,26.4925,26.4998,26.4488,26.4779,188956.0
2019-12-05 11:30:00,36.37,36.4,36.33,36.39,75418.0,26.4779,26.4998,26.4488,26.4925,75418.0
2019-12-05 12:00:00,36.4,36.41,36.37,36.38,45367.0,26.4998,26.5071,26.4779,26.4852,45367.0
2019-12-05 12:30:00,36.38,36.39,36.34,36.36,116385.0,26.4852,26.4925,26.4561,26.4707,116385.0
2019-12-05 13:00:00,36.36,36.39,36.36,36.39,60477.0,26.4707,26.4925,26.4707,26.4925,60477.0
2019-12-05 13:30:00,36.39,36.4,36.34,36.34,109683.0,26.4925,26.4998,26.4561,26.4561,109683.0
2019-12-05 14:00:00,36.35,36.36,36.33,36.36,52326.0,26.4634,26.4707,26.4488,26.4707,52326.0
2019-12-05 14:30:00,36.36,36.36,36.29,36.32,113980.0,26.4707,26.4707,26.4197,26.4415,113980.0
2019-12-05 15:00:00,36.32,36.38,36.31,36.38,69197.0,26.4415,26.4852,26.4343,26.4852,69197.0
2019-12-05 15:30:00,36.37,36.4,36.36,36.36,159544.0,26.4779,26.4998,26.4707,26.4707,159544.0
2019-12-06 09:30:00,36.95,36.98,36.82,36.84,221933.0,26.9002,26.922,26.8055,26.8201,221933.0
2019-12-06 10:00:00,36.84,36.85,36.78,36.82,207428.0,26.8201,26.8274,26.7764,26.8055,207428.0
2019-12-06 10:30:00,36.82,36.82,36.72,36.76,163316.0,26.8055,26.8055,26.7327,26.7619,163316.0
2019-12-06 11:00:00,36.76,36.82,36.74,36.81,136721.0,26.7619,26.8055,26.7473,26.7983,136721.0
2019-12-06 11:30:00,36.82,36.83,36.79,36.82,124965.0,26.8055,26.8128,26.7837,26.8055,124965.0
2019-12-06 12:00:00,36.82,36.83,36.8,36.82,43755.0,26.8055,26.8128,26.791,26.8055,43755.0
2019-12-06 12:30:00,36.81,36.85,36.8,36.85,81011.0,26.7983,26.8274,26.791,26.8274,81011.0
2019-12-06 13:00:00,36.85,36.87,36.83,36.86,177259.0,26.8274,26.8419,26.8128,26.8347,177259.0
2019-12-06 13:30:00,36.86,36.89,36.85,36.89,132842.0,26.8347,26.8565,26.8274,26.8565,132842.0
2019-12-06 14:00:00,36.88,36.89,36.85,36.87,69019.0,26.8492,26.8565,26.8274,26.8419,69019.0
2019-12-06 14:30:00,36.87,36.89,36.85,36.87,133844.0,26.8419,26.8565,26.8274,26.8419,133844.0
2019-12-06 15:00:00,36.86,36.88,36.86,36.88,105118.0,26.8347,26.8492,26.8347,26.8492,105118.0
2019-12-06 15:30:00,36.88,36.91,36.86,36.87,310778.0,26.8492,26.8711,26.8347,26.8419,310778.0
2019-12-09 09:30:00,36.9,37.04,36.88,36.99,213161.0,26.8638,26.9657,26.8492,26.9293,213161.0
2019-12-09 10:00:00,36.99,37.01,36.96,36.97,74901.0,26.9293,26.9439,26.9075,26.9147,74901.0
2019-12-09 10:30:00,36.96,36.99,36.92,36.93,176974.0,26.9075,26.9293,26.8783,26.8856,176974.0
2019-12-09 11:00:00,36.92,36.94,36.83,36.86,149279.0,26.8783,26.8929,26.8128,26.8347,149279.0
2019-12-09 11:30:00,36.86,36.86,36.83,36.84,133830.0,26.8347,26.8347,26.8128,26.8201,133830.0
2019-12-09 12:00:00,36.84,36.85,36.8,36.83,127049.0,26.8201,26.8274,26.791,26.8128,127049.0
2019-12-09 12:30:00,36.82,36.86,36.82,36.86,100631.0,26.8055,26.8347,26.8055,26.8347,100631.0
2019-12-09 13:00:00,36.86,36.88,36.84,36.88,73277.0,26.8347,26.8492,26.8201,26.8492,73277.0
2019-12-09 13:30:00,36.87,36.88,36.84,36.86,62792.0,26.8419,26.8492,26.8201,26.8347,62792.0
2019-12-09 14:00:00,36.86,36.86,36.82,36.83,50378.0,26.8347,26.8347,26.8055,26.8128,50378.0
2019-12-09 14:30:00,36.83,36.84,36.81,36.82,90629.0,26.8128,26.8201,26.7983,26.8055,90629.0
2019-12-09 15:00:00,36.83,36.84,36.81,36.82,73585.0,26.8128,26.8201,26.7983,26.8055,73585.0
2019-12-09 15:30:00,36.83,36.85,36.8,36.82,148855.0,26.8128,26.8274,26.791,26.8055,148855.0
2019-12-10 09:30:00,36.85,36.87,36.7,36.75,225801.0,26.8274,26.8419,26.7182,26.7546,225801.0
2019-12-10 10:00:00,36.75,36.83,36.73,36.82,111571.0,26.7546,26.8128,26.74,26.8055,111571.0
2019-12-10 10:30:00,36.82,36.83,36.76,36.8,100831.0,26.8055,26.8128,26.7619,26.791,100831.0
2019-12-10 11:00:00,36.8,36.81,36.72,36.78,205925.0,26.791,26.7983,26.7327,26.7764,205925.0
2019-12-10 11:30:00,36.78,36.79,36.76,36.78,66498.0,26.7764,26.7837,26.7619,26.7764,66498.0
2019-12-10 12:00:00,36.78,36.8,36.75,36.76,39550.0,26.7764,26.791,26.7546,26.7619,39550.0
2019-12-10 12:30:00,36.76,36.77,36.73,36.76,37183.0,26.7619,26.7691,26.74,26.7619,37183.0
2019-12-10 13:00:00,36.77,36.77,36.74,36.75,60095.0,26.7691,26.7691,26.7473,26.7546,60095.0
2019-12-10 13:30:00,36.75,36.78,36.75,36.78,40372.0,26.7546,26.7764,26.7546,26.7764,40372.0
2019-12-10 14:00:00,36.78,36.84,36.75,36.76,261636.0,26.7764,26.8201,26.7546,26.7619,261636.0
2019-12-10 14:30:00,36.76,36.77,36.74,36.75,59139.0,26.7619,26.7691,26.7473,26.7546,59139.0
2019-12-10 15:00:00,36.76,36.76,36.72,36.73,68755.0,26.7619,26.7619,26.7327,26.74,68755.0
2019-12-10 15:30:00,36.73,36.75,36.69,36.71,197747.0,26.74,26.7546,26.7109,26.7255,197747.0
2019-12-11 09:30:00,36.98,37.09,36.95,37.08,312437.0,26.922,27.0021,26.9002,26.9948,312437.0
2019-12-11 10:00:00,37.09,37.11,36.97,36.99,109912.0,27.0021,27.0167,26.9147,26.9293,109912.0
2019-12-11 10:30:00,36.99,37.04,36.98,37.02,59737.0,26.9293,26.9657,26.922,26.9511,59737.0
2019-12-11 11:00:00,37.02,37.04,36.98,36.98,84189.0,26.9511,26.9657,26.922,26.922,84189.0
2019-12-11 11:30:00,36.98,36.98,36.9,36.91,115080.0,26.922,26.922,26.8638,26.8711,115080.0
2019-12-11 12:00:00,36.91,36.93,36.89,36.93,78283.0,26.8711,26.8856,26.8565,26.8856,78283.0
2019-12-11 12:30:00,36.92,37.06,36.91,37.06,237064.0,26.8783,26.9803,26.8711,26.9803,237064.0
2019-12-11 13:00:00,37.05,37.09,37.04,37.05,207355.0,26.973,27.0021,26.9657,26.973,207355.0
2019-12-11 13:30:00,37.06,37.08,37.03,37.05,84840.0,26.9803,26.9948,26.9584,26.973,84840.0
2019-12-11 14:00:00,37.05,37.09,37.03,37.06,236555.0,26.973,27.0021,26.9584,26.9803,236555.0
2019-12-11 14:30:00,37.07,37.14,37.06,37.12,208525.0,26.9875,27.0385,26.9803,27.0239,208525.0
2019-12-11 15:00:00,37.12,37.13,37.09,37.11,149065.0,27.0239,27.0312,27.0021,27.0167,149065.0
2019-12-11 15:30:00,37.11,37.16,37.1,37.15,433143.0,27.0167,27.0531,27.0094,27.0458,433143.0
2019-12-12 09:30:00,37.5,37.79,37.45,37.73,381511.0,27.3006,27.5117,27.2642,27.468,381511.0
2019-12-12 10:00:00,37.74,37.99,37.74,37.94,310424.0,27.4753,27.6573,27.4753,27.6209,310424.0
2019-12-12 10:30:00,37.93,37.97,37.89,37.96,325503.0,27.6136,27.6428,27.5845,27.6355,325503.0
2019-12-12 11:00:00,37.97,37.99,37.9,37.92,536252.0,27.6428,27.6573,27.5918,27.6064,536252.0
2019-12-12 11:30:00,37.92,37.94,37.85,37.89,282398.0,27.6064,27.6209,27.5554,27.5845,282398.0
2019-12-12 12:00:00,37.89,37.89,37.77,37.78,153125.0,27.5845,27.5845,27.4972,27.5044,153125.0
2019-12-12 12:30:00,37.79,37.86,37.78,37.81,134589.0,27.5117,27.5627,27.5044,27.5263,134589.0
2019-12-12 13:00:00,37.81,37.84,37.8,37.82,121675.0,27.5263,27.5481,27.519,27.5336,121675.0
2019-12-12 13:30:00,37.82,37.83,37.77,37.81,75555.0,27.5336,27.5408,27.4972,27.5263,75555.0
2019-12-12 14:00:00,37.81,37.81,37.76,37.76,78281.0,27.5263,27.5263,27.4899,27.4899,78281.0
2019-12-12 14:30:00,37.77,37.88,37.76,37.86,222631.0,27.4972,27.5772,27.4899,27.5627,222631.0
2019-12-12 15:00:00,37.87,37.97,37.86,37.97,139690.0,27.57,27.6428,27.5627,27.6428,139690.0
2019-12-12 15:30:00,37.97,38.0,37.92,37.92,666173.0,27.6428,27.6646,27.6064,27.6064,666173.0
2019-12-13 09:30:00,38.55,38.56,38.34,38.41,469705.0,28.065,28.0723,27.9121,27.9631,469705.0
2019-12-13 10:00:00,38.41,38.74,38.39,38.57,502947.0,27.9631,28.2033,27.9485,28.0796,502947.0
2019-12-13 10:30:00,38.58,38.59,38.34,38.38,286856.0,28.0869,28.0941,27.9121,27.9412,286856.0
2019-12-13 11:00:00,38.38,38.44,38.24,38.29,674592.0,27.9412,27.9849,27.8393,27.8757,674592.0
2019-12-13 11:30:00,38.29,38.42,38.25,38.41,262326.0,27.8757,27.9704,27.8466,27.9631,262326.0
2019-12-13 12:00:00,38.41,38.43,38.36,38.41,122242.0,27.9631,27.9776,27.9267,27.9631,122242.0
2019-12-13 12:30:00,38.41,38.44,38.4,38.44,62454.0,27.9631,27.9849,27.9558,27.9849,62454.0
2019-12-13 13:00:00,38.44,38.47,38.43,38.46,42363.0,27.9849,28.0068,27.9776,27.9995,42363.0
2019-12-13 13:30:00,38.46,38.47,38.43,38.45,140408.0,27.9995,28.0068,27.9776,27.9922,140408.0
2019-12-13 14:00:00,38.45,38.46,38.38,38.38,74448.0,27.9922,27.9995,27.9412,27.9412,74448.0
2019-12-13 14:30:00,38.39,38.41,38.36,38.4,188846.0,27.9485,27.9631,27.9267,27.9558,188846.0
2019-12-13 15:00:00,38.4,38.42,38.38,38.41,135879.0,27.9558,27.9704,27.9412,27.9631,135879.0
2019-12-13 15:30:00,38.4,38.44,38.39,38.42,322959.0,27.9558,27.9849,27.9485,27.9704,322959.0
2019-12-16 09:30:00,39.27,39.27,39.03,39.04,444761.0,28.5892,28.5892,28.4145,28.4217,444761.0
2019-12-16 10:00:00,39.04,39.14,39.02,39.12,166156.0,28.4217,28.4945,28.4072,28.48,166156.0
2019-12-16 10:30:00,39.11,39.15,39.09,39.11,136995.0,28.4727,28.5018,28.4581,28.4727,136995.0
2019-12-16 11:00:00,39.11,39.12,39.06,39.07,119293.0,28.4727,28.48,28.4363,28.4436,119293.0
2019-12-16 11:30:00,39.06,39.06,38.94,38.98,208978.0,28.4363,28.4363,28.3489,28.3781,208978.0
2019-12-16 12:00:00,38.98,38.99,38.96,38.98,75142.0,28.3781,28.3853,28.3635,28.3781,75142.0
2019-12-16 12:30:00,38.99,39.0,38.98,38.99,64405.0,28.3853,28.3926,28.3781,28.3853,64405.0
2019-12-16 13:00:00,38.98,39.01,38.98,39.01,67534.0,28.3781,28.3999,28.3781,28.3999,67534.0
2019-12-16 13:30:00,39.01,39.06,39.0,39.05,73852.0,28.3999,28.4363,28.3926,28.429,73852.0
2019-12-16 14:00:00,39.05,39.05,39.01,39.02,81938.0,28.429,28.429,28.3999,28.4072,81938.0
2019-12-16 14:30:00,39.01,39.04,39.0,39.04,107500.0,28.3999,28.4217,28.3926,28.4217,107500.0
2019-12-16 15:00:00,39.04,39.04,38.99,39.01,147747.0,28.4217,28.4217,28.3853,28.3999,147747.0
2019-12-16 15:30:00,39.01,39.02,38.91,38.92,343783.0,28.3999,28.4072,28.3271,28.3344,343783.0
2019-12-17 09:30:00,38.9,38.96,38.8,38.94,274110.0,28.3198,28.3635,28.247,28.3489,274110.0
2019-12-17 10:00:00,38.93,38.99,38.91,38.97,97014.0,28.3417,28.3853,28.3271,28.3708,97014.0
2019-12-17 10:30:00,38.98,39.02,38.9,38.91,129520.0,28.3781,28.4072,28.3198,28.3271,129520.0
2019-12-17 11:00:00,38.91,38.94,38.88,38.88,114449.0,28.3271,28.3489,28.3053,28.3053,114449.0
2019-12-17 11:30:00,38.89,38.96,38.87,38.95,191371.0,28.3125,28.3635,28.298,28.3562,191371.0
2019-12-17 12:00:00,38.96,39.0,38.95,38.97,137674.0,28.3635,28.3926,28.3562,28.3708,137674.0
2019-12-17 12:30:00,38.96,38.99,38.96,38.98,54259.0,28.3635,28.3853,28.3635,28.3781,54259.0
2019-12-17 13:00:00,38.99,38.99,38.96,38.96,31428.0,28.3853,28.3853,28.3635,28.3635,31428.0
2019-12-17 13:30:00,38.96,38.97,38.93,38.97,58861.0,28.3635,28.3708,28.3417,28.3708,58861.0
2019-12-17 14:00:00,38.97,38.98,38.96,38.98,47002.0,28.3708,28.3781,28.3635,28.3781,47002.0
2019-12-17 14:30:00,38.97,38.99,38.96,38.98,46685.0,28.3708,28.3853,28.3635,28.3781,46685.0
2019-12-17 15:00:00,38.98,38.99,38.97,38.98,46977.0,28.3781,28.3853,28.3708,28.3781,46977.0
2019-12-17 15:30:00,38.98,38.99,38.89,38.91,211546.0,28.3781,28.3853,28.3125,28.3271,211546.0
2019-12-18 09:30:00,39.01,39.06,38.96,39.01,225349.0,28.3999,28.4363,28.3635,28.3999,225349.0
2019-12-18 10:00:00,39.01,39.02,38.95,38.96,137175.0,28.3999,28.4072,28.3562,28.3635,137175.0
2019-12-18 10:30:00,38.96,39.07,38.96,39.07,119427.0,28.3635,28.4436,28.3635,28.4436,119427.0
2019-12-18 11:00:00,39.07,39.19,39.05,39.15,194634.0,28.4436,28.5309,28.429,28.5018,194634.0
2019-12-18 11:30:00,39.14,39.14,39.03,39.03,72601.0,28.4945,28.4945,28.4145,28.4145,72601.0
2019-12-18 12:00:00,39.03,39.08,39.03,39.06,52848.0,28.4145,28.4509,28.4145,28.4363,52848.0
2019-12-18 12:30:00,39.07,39.08,39.04,39.05,75775.0,28.4436,28.4509,28.4217,28.429,75775.0
2019-12-18 13:00:00,39.05,39.07,39.05,39.07,31013.0,28.429,28.4436,28.429,28.4436,31013.0
2019-12-18 13:30:00,39.07,39.09,39.06,39.08,46229.0,28.4436,28.4581,28.4363,28.4509,46229.0
2019-12-18 14:00:00,39.08,39.08,39.02,39.03,105464.0,28.4509,28.4509,28.4072,28.4145,105464.0
2019-12-18 14:30:00,39.02,39.04,38.99,38.99,114608.0,28.4072,28.4217,28.3853,28.3853,114608.0
2019-12-18 15:00:00,39.0,39.01,38.97,39.01,94357.0,28.3926,28.3999,28.3708,28.3999,94357.0
2019-12-18 15:30:00,39.01,39.04,38.98,39.02,204784.0,28.3999,28.4217,28.3781,28.4072,204784.0
2019-12-19 09:30:00,38.86,38.91,38.85,38.9,193240.0,28.2907,28.3271,28.2834,28.3198,193240.0
2019-12-19 10:00:00,38.9,38.91,38.81,38.85,163100.0,28.3198,28.3271,28.2543,28.2834,163100.0
2019-12-19 10:30:00,38.86,38.87,38.81,38.86,117284.0,28.2907,28.298,28.2543,28.2907,117284.0
2019-12-19 11:00:00,38.87,38.95,38.86,38.94,83544.0,28.298,28.3562,28.2907,28.3489,83544.0
2019-12-19 11:30:00,38.94,39.0,38.93,38.98,139057.0,28.3489,28.3926,28.3417,28.3781,139057.0
2019-12-19 12:00:00,38.97,38.98,38.92,38.94,62060.0,28.3708,28.3781,28.3344,28.3489,62060.0
2019-12-19 12:30:00,38.93,38.94,38.88,38.9,87656.0,28.3417,28.3489,28.3053,28.3198,87656.0
2019-12-19 13:00:00,38.89,38.91,38.88,38.89,38973.0,28.3125,28.3271,28.3053,28.3125,38973.0
2019-12-19 13:30:00,38.89,38.89,38.87,38.89,53676.0,28.3125,28.3125,28.298,28.3125,53676.0
2019-12-19 14:00:00,38.89,38.9,38.86,38.87,39888.0,28.3125,28.3198,28.2907,28.298,39888.0
2019-12-19 14:30:00,38.87,38.88,38.86,38.87,42369.0,28.298,28.3053,28.2907,28.298,42369.0
2019-12-19 15:00:00,38.87,38.88,38.83,38.83,73464.0,28.298,28.3053,28.2689,28.2689,73464.0
2019-12-19 15:30:00,38.84,38.88,38.82,38.88,114432.0,28.2761,28.3053,28.2616,28.3053,114432.0
2019-12-20 09:30:00,39.06,39.12,39.03,39.05,262606.0,28.4363,28.48,28.4145,28.429,262606.0
2019-12-20 10:00:00,39.04,39.07,38.99,39.01,127424.0,28.4217,28.4436,28.3853,28.3999,127424.0
2019-12-20 10:30:00,39.01,39.09,39.0,39.05,133402.0,28.3999,28.4581,28.3926,28.429,133402.0
2019-12-20 11:00:00,39.05,39.1,39.01,39.01,79289.0,28.429,28.4654,28.3999,28.3999,79289.0
2019-12-20 11:30:00,39.02,39.07,39.02,39.02,123031.0,28.4072,28.4436,28.4072,28.4072,123031.0
2019-12-20 12:00:00,39.03,39.03,38.98,38.99,101300.0,28.4145,28.4145,28.3781,28.3853,101300.0
2019-12-20 12:30:00,38.98,39.0,38.97,38.98,86933.0,28.3781,28.3926,28.3708,28.3781,86933.0
2019-12-20 13:00:00,38.97,39.0,38.97,38.98,54902.0,28.3708,28.3926,28.3708,28.3781,54902.0
2019-12-20 13:30:00,38.98,38.99,38.98,38.98,49519.0,28.3781,28.3853,28.3781,28.3781,49519.0
2019-12-20 14:00:00,38.99,39.0,38.96,38.99,140534.0,28.3853,28.3926,28.3635,28.3853,140534.0
2019-12-20 14:30:00,38.99,38.99,38.94,38.96,76119.0,28.3853,28.3853,28.3489,28.3635,76119.0
2019-12-20 15:00:00,38.96,38.96,38.9,38.95,202431.0,28.3635,28.3635,28.3198,28.3562,202431.0
2019-12-20 15:30:00,38.95,38.95,38.87,38.89,282798.0,28.3562,28.3562,28.298,28.3125,282798.0
2019-12-23 09:30:00,38.56,38.71,38.56,38.71,333286.0,28.0723,28.1815,28.0723,28.1815,333286.0
2019-12-23 10:00:00,38.7,38.74,38.67,38.73,141216.0,28.1742,28.2033,28.1524,28.1961,141216.0
2019-12-23 10:30:00,38.73,38.76,38.68,38.69,147560.0,28.1961,28.2179,28.1597,28.1669,147560.0
2019-12-23 11:00:00,38.7,38.74,38.68,38.69,113497.0,28.1742,28.2033,28.1597,28.1669,113497.0
2019-12-23 11:30:00,38.7,38.72,38.66,38.69,118110.0,28.1742,28.1888,28.1451,28.1669,118110.0
2019-12-23 12:00:00,38.68,38.69,38.67,38.69,56894.0,28.1597,28.1669,28.1524,28.1669,56894.0
2019-12-23 12:30:00,38.69,38.7,38.68,38.7,58612.0,28.1669,28.1742,28.1597,28.1742,58612.0
2019-12-23 13:00:00,38.7,38.71,38.69,38.7,65306.0,28.1742,28.1815,28.1669,28.1742,65306.0
2019-12-23 13:30:00,38.71,38.72,38.69,38.71,72287.0,28.1815,28.1888,28.1669,28.1815,72287.0
2019-12-23 14:00:00,38.71,38.73,38.71,38.73,47356.0,28.1815,28.1961,28.1815,28.1961,47356.0
2019-12-23 14:30:00,38.73,38.73,38.71,38.73,60930.0,28.1961,28.1961,28.1815,28.1961,60930.0
2019-12-23 15:00:00,38.73,38.73,38.71,38.72,62609.0,28.1961,28.1961,28.1815,28.1888,62609.0
2019-12-23 15:30:00,38.72,38.78,38.71,38.77,184146.0,28.1888,28.2325,28.1815,28.2252,184146.0
2019-12-24 09:30:00,38.82,38.88,38.74,38.82,84005.0,28.2616,28.3053,28.2033,28.2616,84005.0
2019-12-24 10:00:00,38.82,38.83,38.75,38.75,52401.0,28.2616,28.2689,28.2106,28.2106,52401.0
2019-12-24 10:30:00,38.75,38.79,38.75,38.76,52855.0,28.2106,28.2397,28.2106,28.2179,52855.0
2019-12-24 11:00:00,38.76,38.77,38.74,38.77,59448.0,28.2179,28.2252,28.2033,28.2252,59448.0
2019-12-24 11:30:00,38.77,38.77,38.74,38.76,108097.0,28.2252,28.2252,28.2033,28.2179,108097.0
2019-12-24 12:00:00,38.75,38.76,38.73,38.75,67984.0,28.2106,28.2179,28.1961,28.2106,67984.0
2019-12-24 12:30:00,38.75,38.75,38.69,38.69,83122.0,28.2106,28.2106,28.1669,28.1669,83122.0
2019-12-26 09:30:00,38.75,38.8,38.73,38.77,78467.0,28.2106,28.247,28.1961,28.2252,78467.0
2019-12-26 10:00:00,38.76,38.82,38.75,38.8,45521.0,28.2179,28.2616,28.2106,28.247,45521.0
2019-12-26 10:30:00,38.8,38.83,38.79,38.83,72093.0,28.247,28.2689,28.2397,28.2689,72093.0
2019-12-26 11:00:00,38.83,38.9,38.82,38.9,84572.0,28.2689,28.3198,28.2616,28.3198,84572.0
2019-12-26 11:30:00,38.9,38.9,38.86,38.89,57394.0,28.3198,28.3198,28.2907,28.3125,57394.0
2019-12-26 12:00:00,38.89,38.9,38.85,38.87,74775.0,28.3125,28.3198,28.2834,28.298,74775.0
2019-12-26 12:30:00,38.87,38.87,38.85,38.86,20878.0,28.298,28.298,28.2834,28.2907,20878.0
2019-12-26 13:00:00,38.86,38.86,38.85,38.86,32086.0,28.2907,28.2907,28.2834,28.2907,32086.0
2019-12-26 13:30:00,38.86,38.87,38.85,38.87,23888.0,28.2907,28.298,28.2834,28.298,23888.0
2019-12-26 14:00:00,38.87,38.89,38.86,38.88,42597.0,28.298,28.3125,28.2907,28.3053,42597.0
2019-12-26 14:30:00,38.89,38.9,38.87,38.88,38759.0,28.3125,28.3198,28.298,28.3053,38759.0
2019-12-26 15:00:00,38.88,38.89,38.86,38.88,42328.0,28.3053,28.3125,28.2907,28.3053,42328.0
2019-12-26 15:30:00,38.88,38.92,38.86,38.92,259619.0,28.3053,28.3344,28.2907,28.3344,259619.0
2019-12-27 09:30:00,39.17,39.2,39.09,39.09,166439.0,28.5164,28.5382,28.4581,28.4581,166439.0
2019-12-27 10:00:00,39.09,39.12,39.07,39.08,123026.0,28.4581,28.48,28.4436,28.4509,123026.0
2019-12-27 10:30:00,39.08,39.11,39.01,39.06,103026.0,28.4509,28.4727,28.3999,28.4363,103026.0
2019-12-27 11:00:00,39.06,39.09,39.02,39.03,122192.0,28.4363,28.4581,28.4072,28.4145,122192.0
2019-12-27 11:30:00,39.04,39.08,39.02,39.04,73041.0,28.4217,28.4509,28.4072,28.4217,73041.0
2019-12-27 12:00:00,39.04,39.07,39.04,39.07,50947.0,28.4217,28.4436,28.4217,28.4436,50947.0
2019-12-27 12:30:00,39.07,39.07,39.05,39.07,41692.0,28.4436,28.4436,28.429,28.4436,41692.0
2019-12-27 13:00:00,39.07,39.08,39.06,39.07,45745.0,28.4436,28.4509,28.4363,28.4436,45745.0
2019-12-27 13:30:00,39.06,39.07,39.04,39.06,75068.0,28.4363,28.4436,28.4217,28.4363,75068.0
2019-12-27 14:00:00,39.07,39.07,39.05,39.06,40318.0,28.4436,28.4436,28.429,28.4363,40318.0
2019-12-27 14:30:00,39.06,39.06,39.05,39.05,24248.0,28.4363,28.4363,28.429,28.429,24248.0
2019-12-27 15:00:00,39.05,39.06,39.02,39.02,78809.0,28.429,28.4363,28.4072,28.4072,78809.0
2019-12-27 15:30:00,39.02,39.04,38.97,38.99,149221.0,28.4072,28.4217,28.3708,28.3853,149221.0
2019-12-30 09:30:00,39.18,39.21,39.11,39.2,321927.0,28.5237,28.5455,28.4727,28.5382,321927.0
2019-12-30 10:00:00,39.19,39.21,39.07,39.09,145782.0,28.5309,28.5455,28.4436,28.4581,145782.0
2019-12-30 10:30:00,39.09,39.11,39.05,39.08,55648.0,28.4581,28.4727,28.429,28.4509,55648.0
2019-12-30 11:00:00,39.09,39.14,39.07,39.09,96475.0,28.4581,28.4945,28.4436,28.4581,96475.0
2019-12-30 11:30:00,39.08,39.1,39.03,39.08,67464.0,28.4509,28.4654,28.4145,28.4509,67464.0
2019-12-30 12:00:00,39.08,39.15,39.08,39.15,48196.0,28.4509,28.5018,28.4509,28.5018,48196.0
2019-12-30 12:30:00,39.15,39.15,39.1,39.11,34578.0,28.5018,28.5018,28.4654,28.4727,34578.0
2019-12-30 13:00:00,39.11,39.11,39.06,39.07,48636.0,28.4727,28.4727,28.4363,28.4436,48636.0
2019-12-30 13:30:00,39.07,39.07,39.04,39.07,26423.0,28.4436,28.4436,28.4217,28.4436,26423.0
2019-12-30 14:00:00,39.07,39.07,39.04,39.05,47058.0,28.4436,28.4436,28.4217,28.429,47058.0
2019-12-30 14:30:00,39.05,39.05,39.0,39.0,45016.0,28.429,28.429,28.3926,28.3926,45016.0
2019-12-30 15:00:00,39.01,39.01,38.99,38.99,63526.0,28.3999,28.3999,28.3853,28.3853,63526.0
2019-12-30 15:30:00,39.0,39.0,38.95,38.99,138185.0,28.3926,28.3926,28.3562,28.3853,138185.0
2019-12-31 09:30:00,38.81,38.96,38.81,38.96,134988.0,28.2543,28.3635,28.2543,28.3635,134988.0
2019-12-31 10:00:00,38.95,38.96,38.91,38.94,106243.0,28.3562,28.3635,28.3271,28.3489,106243.0
2019-12-31 10:30:00,38.94,38.94,38.85,38.86,100821.0,28.3489,28.3489,28.2834,28.2907,100821.0
2019-12-31 11:00:00,38.85,38.87,38.83,38.86,30287.0,28.2834,28.298,28.2689,28.2907,30287.0
2019-12-31 11:30:00,38.85,38.9,38.84,38.87,73719.0,28.2834,28.3198,28.2761,28.298,73719.0
2019-12-31 12:00:00,38.87,38.89,38.84,38.87,122373.0,28.298,28.3125,28.2761,28.298,122373.0
2019-12-31 12:30:00,38.88,38.91,38.87,38.9,55960.0,28.3053,28.3271,28.298,28.3198,55960.0
2019-12-31 13:00:00,38.91,38.93,38.9,38.91,49871.0,28.3271,28.3417,28.3198,28.3271,49871.0
2019-12-31 13:30:00,38.92,38.95,38.92,38.94,50789.0,28.3344,28.3562,28.3344,28.3489,50789.0
2019-12-31 14:00:00,38.94,38.96,38.92,38.95,54877.0,28.3489,28.3635,28.3344,28.3562,54877.0
2019-12-31 14:30:00,38.95,38.95,38.92,38.93,46976.0,28.3562,28.3562,28.3344,28.3417,46976.0
2019-12-31 15:00:00,38.92,38.98,38.92,38.97,69458.0,28.3344,28.3781,28.3344,28.3708,69458.0
2019-12-31 15:30:00,38.97,39.09,38.97,39.09,194072.0,28.3708,28.4581,28.3708,28.4581,194072.0
2020-01-02 09:30:00,39.14,39.19,39.12,39.19,248961.0,28.4945,28.5309,28.48,28.5309,248961.0
2020-01-02 10:00:00,39.19,39.2,39.08,39.13,261714.0,28.5309,28.5382,28.4509,28.4873,261714.0
2020-01-02 10:30:00,39.14,39.24,39.11,39.23,136942.0,28.4945,28.5673,28.4727,28.5601,136942.0
2020-01-02 11:00:00,39.23,39.24,39.17,39.19,148654.0,28.5601,28.5673,28.5164,28.5309,148654.0
2020-01-02 11:30:00,39.19,39.21,39.14,39.2,197913.0,28.5309,28.5455,28.4945,28.5382,197913.0
2020-01-02 12:00:00,39.2,39.23,39.18,39.21,136326.0,28.5382,28.5601,28.5237,28.5455,136326.0
2020-01-02 12:30:00,39.22,39.23,39.2,39.23,79304.0,28.5528,28.5601,28.5382,28.5601,79304.0
2020-01-02 13:00:00,39.22,39.23,39.2,39.21,50152.0,28.5528,28.5601,28.5382,28.5455,50152.0
2020-01-02 13:30:00,39.21,39.25,39.2,39.23,67568.0,28.5455,28.5746,28.5382,28.5601,67568.0
2020-01-02 14:00:00,39.24,39.28,39.23,39.27,73697.0,28.5673,28.5965,28.5601,28.5892,73697.0
2020-01-02 14:30:00,39.27,39.3,39.26,39.3,59596.0,28.5892,28.611,28.5819,28.611,59596.0
2020-01-02 15:00:00,39.29,39.31,39.29,39.3,88210.0,28.6037,28.6183,28.6037,28.611,88210.0
2020-01-02 15:30:00,39.31,39.37,39.29,39.37,303064.0,28.6183,28.662,28.6037,28.662,303064.0
2020-01-03 09:30:00,38.63,38.88,38.61,38.85,262996.0,28.1233,28.3053,28.1087,28.2834,262996.0
2020-01-03 10:00:00,38.85,38.87,38.77,38.84,217176.0,28.2834,28.298,28.2252,28.2761,217176.0
2020-01-03 10:30:00,38.84,38.89,38.83,38.86,103841.0,28.2761,28.3125,28.2689,28.2907,103841.0
2020-01-03 11:00:00,38.86,38.9,38.82,38.86,64646.0,28.2907,28.3198,28.2616,28.2907,64646.0
2020-01-03 11:30:00,38.86,38.91,38.86,38.87,48652.0,28.2907,28.3271,28.2907,28.298,48652.0
2020-01-03 12:00:00,38.87,38.92,38.87,38.91,42220.0,28.298,28.3344,28.298,28.3271,42220.0
2020-01-03 12:30:00,38.91,38.93,38.9,38.91,44954.0,28.3271,28.3417,28.3198,28.3271,44954.0
2020-01-03 13:00:00,38.91,38.92,38.86,38.89,66601.0,28.3271,28.3344,28.2907,28.3125,66601.0
2020-01-03 13:30:00,38.88,38.88,38.76,38.84,109731.0,28.3053,28.3053,28.2179,28.2761,109731.0
2020-01-03 14:00:00,38.84,38.86,38.8,38.81,95999.0,28.2761,28.2907,28.247,28.2543,95999.0
2020-01-03 14:30:00,38.8,38.83,38.79,38.81,42488.0,28.247,28.2689,28.2397,28.2543,42488.0
2020-01-03 15:00:00,38.82,38.84,38.76,38.79,92100.0,28.2616,28.2761,28.2179,28.2397,92100.0
2020-01-03 15:30:00,38.78,38.8,38.75,38.76,216141.0,28.2325,28.247,28.2106,28.2179,216141.0
2020-01-06 09:30:00,38.28,38.48,38.28,38.41,347361.0,27.8684,28.014,27.8684,27.9631,347361.0
2020-01-06 10:00:00,38.41,38.54,38.41,38.54,106540.0,27.9631,28.0577,27.9631,28.0577,106540.0
2020-01-06 10:30:00,38.54,38.59,38.51,38.56,165349.0,28.0577,28.0941,28.0359,28.0723,165349.0
2020-01-06 11:00:00,38.55,38.61,38.51,38.52,191236.0,28.065,28.1087,28.0359,28.0432,191236.0
2020-01-06 11:30:00,38.53,38.58,38.52,38.54,75463.0,28.0504,28.0869,28.0432,28.0577,75463.0
2020-01-06 12:00:00,38.54,38.59,38.53,38.57,44959.0,28.0577,28.0941,28.0504,28.0796,44959.0
2020-01-06 12:30:00,38.57,38.62,38.56,38.57,55392.0,28.0796,28.116,28.0723,28.0796,55392.0
2020-01-06 13:00:00,38.57,38.6,38.56,38.6,71691.0,28.0796,28.1014,28.0723,28.1014,71691.0
2020-01-06 13:30:00,38.59,38.64,38.59,38.63,85158.0,28.0941,28.1305,28.0941,28.1233,85158.0
2020-01-06 14:00:00,38.63,38.63,38.58,38.59,66772.0,28.1233,28.1233,28.0869,28.0941,66772.0
2020-01-06 14:30:00,38.59,38.6,38.58,38.6,42107.0,28.0941,28.1014,28.0869,28.1014,42107.0
2020-01-06 15:00:00,38.6,38.61,38.58,38.58,124092.0,28.1014,28.1087,28.0869,28.0869,124092.0
2020-01-06 15:30:00,38.59,38.65,38.58,38.62,207717.0,28.0941,28.1378,28.0869,28.116,207717.0
2020-01-07 09:30:00,38.27,38.39,38.25,38.27,403245.0,27.8612,27.9485,27.8466,27.8612,403245.0
2020-01-07 10:00:00,38.28,38.36,38.25,38.36,272996.0,27.8684,27.9267,27.8466,27.9267,272996.0
2020-01-07 10:30:00,38.36,38.39,38.25,38.27,279267.0,27.9267,27.9485,27.8466,27.8612,279267.0
2020-01-07 11:00:00,38.27,38.32,38.25,38.28,274689.0,27.8612,27.8976,27.8466,27.8684,274689.0
2020-01-07 11:30:00,38.28,38.3,38.23,38.24,102896.0,27.8684,27.883,27.832,27.8393,102896.0
2020-01-07 12:00:00,38.23,38.28,38.22,38.27,54775.0,27.832,27.8684,27.8248,27.8612,54775.0
2020-01-07 12:30:00,38.28,38.3,38.25,38.26,116772.0,27.8684,27.883,27.8466,27.8539,116772.0
2020-01-07 13:00:00,38.26,38.29,38.26,38.29,51863.0,27.8539,27.8757,27.8539,27.8757,51863.0
2020-01-07 13:30:00,38.29,38.32,38.27,38.32,68488.0,27.8757,27.8976,27.8612,27.8976,68488.0
2020-01-07 14:00:00,38.32,38.33,38.3,38.32,71733.0,27.8976,27.9048,27.883,27.8976,71733.0
2020-01-07 14:30:00,38.31,38.34,38.29,38.34,102404.0,27.8903,27.9121,27.8757,27.9121,102404.0
2020-01-07 15:00:00,38.34,38.38,38.33,38.36,95339.0,27.9121,27.9412,27.9048,27.9267,95339.0
2020-01-07 15:30:00,38.36,38.36,38.32,38.32,284621.0,27.9267,27.9267,27.8976,27.8976,284621.0
2020-01-08 09:30:00,37.9,38.18,37.9,38.14,381233.0,27.5918,27.7956,27.5918,27.7665,381233.0
2020-01-08 10:00:00,38.15,38.2,38.12,38.13,175145.0,27.7738,27.8102,27.752,27.7592,175145.0
2020-01-08 10:30:00,38.14,38.16,38.1,38.12,208936.0,27.7665,27.7811,27.7374,27.752,208936.0
2020-01-08 11:00:00,38.13,38.15,38.04,38.11,197665.0,27.7592,27.7738,27.6937,27.7447,197665.0
2020-01-08 11:30:00,38.11,38.31,38.07,38.27,175607.0,27.7447,27.8903,27.7156,27.8612,175607.0
2020-01-08 12:00:00,38.27,38.3,38.27,38.3,70344.0,27.8612,27.883,27.8612,27.883,70344.0
2020-01-08 12:30:00,38.3,38.32,38.27,38.3,75449.0,27.883,27.8976,27.8612,27.883,75449.0
2020-01-08 13:00:00,38.3,38.32,38.27,38.32,76877.0,27.883,27.8976,27.8612,27.8976,76877.0
2020-01-08 13:30:00,38.32,38.33,38.3,38.31,57241.0,27.8976,27.9048,27.883,27.8903,57241.0
2020-01-08 14:00:00,38.31,38.34,38.31,38.33,61437.0,27.8903,27.9121,27.8903,27.9048,61437.0
2020-01-08 14:30:00,38.33,38.36,38.31,38.35,52879.0,27.9048,27.9267,27.8903,27.9194,52879.0
2020-01-08 15:00:00,38.35,38.38,38.34,38.38,81749.0,27.9194,27.9412,27.9121,27.9412,81749.0
2020-01-08 15:30:00,38.38,38.38,38.24,38.25,280646.0,27.9412,27.9412,27.8393,27.8466,280646.0
2020-01-09 09:30:00,38.46,38.47,38.38,38.43,152331.0,27.9995,28.0068,27.9412,27.9776,152331.0
2020-01-09 10:00:00,38.43,38.44,38.33,38.34,117375.0,27.9776,27.9849,27.9048,27.9121,117375.0
2020-01-09 10:30:00,38.33,38.36,38.3,38.33,102489.0,27.9048,27.9267,27.883,27.9048,102489.0
2020-01-09 11:00:00,38.34,38.35,38.28,38.33,118625.0,27.9121,27.9194,27.8684,27.9048,118625.0
2020-01-09 11:30:00,38.34,38.48,38.33,38.47,96471.0,27.9121,28.014,27.9048,28.0068,96471.0
2020-01-09 12:00:00,38.47,38.49,38.43,38.43,67094.0,28.0068,28.0213,27.9776,27.9776,67094.0
2020-01-09 12:30:00,38.44,38.44,38.38,38.44,94255.0,27.9849,27.9849,27.9412,27.9849,94255.0
2020-01-09 13:00:00,38.45,38.46,38.42,38.44,44082.0,27.9922,27.9995,27.9704,27.9849,44082.0
2020-01-09 13:30:00,38.44,38.44,38.38,38.39,76560.0,27.9849,27.9849,27.9412,27.9485,76560.0
2020-01-09 14:00:00,38.39,38.43,38.38,38.42,67387.0,27.9485,27.9776,27.9412,27.9704,67387.0
2020-01-09 14:30:00,38.42,38.45,38.42,38.45,119413.0,27.9704,27.9922,27.9704,27.9922,119413.0
2020-01-09 15:00:00,38.45,38.47,38.43,38.47,78679.0,27.9922,28.0068,27.9776,28.0068,78679.0
2020-01-09 15:30:00,38.47,38.52,38.46,38.5,225039.0,28.0068,28.0432,27.9995,28.0286,225039.0
2020-01-10 09:30:00,38.32,38.33,38.22,38.27,307443.0,27.8976,27.9048,27.8248,27.8612,307443.0
2020-01-10 10:00:00,38.27,38.34,38.27,38.33,108022.0,27.8612,27.9121,27.8612,27.9048,108022.0
2020-01-10 10:30:00,38.33,38.34,38.3,38.31,90783.0,27.9048,27.9121,27.883,27.8903,90783.0
2020-01-10 11:00:00,38.31,38.31,38.21,38.24,92072.0,27.8903,27.8903,27.8175,27.8393,92072.0
2020-01-10 11:30:00,38.24,38.25,38.17,38.2,78042.0,27.8393,27.8466,27.7884,27.8102,78042.0
2020-01-10 12:00:00,38.2,38.22,38.17,38.22,72221.0,27.8102,27.8248,27.7884,27.8248,72221.0
2020-01-10 12:30:00,38.22,38.25,38.21,38.22,49753.0,27.8248,27.8466,27.8175,27.8248,49753.0
2020-01-10 13:00:00,38.22,38.24,38.2,38.21,55295.0,27.8248,27.8393,27.8102,27.8175,55295.0
2020-01-10 13:30:00,38.22,38.23,38.19,38.2,29510.0,27.8248,27.832,27.8029,27.8102,29510.0
2020-01-10 14:00:00,38.2,38.2,38.15,38.18,66740.0,27.8102,27.8102,27.7738,27.7956,66740.0
2020-01-10 14:30:00,38.18,38.19,38.14,38.15,84903.0,27.7956,27.8029,27.7665,27.7738,84903.0
2020-01-10 15:00:00,38.15,38.16,38.13,38.16,80561.0,27.7738,27.7811,27.7592,27.7811,80561.0
2020-01-10 15:30:00,38.15,38.16,38.12,38.14,231550.0,27.7738,27.7811,27.752,27.7665,231550.0
2020-01-13 09:30:00,38.23,38.24,38.15,38.23,246771.0,27.832,27.8393,27.7738,27.832,246771.0
2020-01-13 10:00:00,38.23,38.24,38.17,38.2,205440.0,27.832,27.8393,27.7884,27.8102,205440.0
2020-01-13 10:30:00,38.2,38.3,38.17,38.29,171090.0,27.8102,27.883,27.7884,27.8757,171090.0
2020-01-13 11:00:00,38.28,38.39,38.26,38.38,200068.0,27.8684,27.9485,27.8539,27.9412,200068.0
2020-01-13 11:30:00,38.38,38.43,38.35,38.43,95857.0,27.9412,27.9776,27.9194,27.9776,95857.0
2020-01-13 12:00:00,38.43,38.46,38.41,38.45,55004.0,27.9776,27.9995,27.9631,27.9922,55004.0
2020-01-13 12:30:00,38.45,38.45,38.42,38.44,48547.0,27.9922,27.9922,27.9704,27.9849,48547.0
2020-01-13 13:00:00,38.44,38.46,38.42,38.45,74844.0,27.9849,27.9995,27.9704,27.9922,74844.0
2020-01-13 13:30:00,38.45,38.48,38.45,38.47,53207.0,27.9922,28.014,27.9922,28.0068,53207.0
2020-01-13 14:00:00,38.47,38.55,38.46,38.51,208374.0,28.0068,28.065,27.9995,28.0359,208374.0
2020-01-13 14:30:00,38.5,38.51,38.47,38.49,88649.0,28.0286,28.0359,28.0068,28.0213,88649.0
2020-01-13 15:00:00,38.49,38.51,38.48,38.51,81989.0,28.0213,28.0359,28.014,28.0359,81989.0
2020-01-13 15:30:00,38.51,38.53,38.48,38.52,230752.0,28.0359,28.0504,28.014,28.0432,230752.0
2020-01-14 09:30:00,38.32,38.46,38.28,38.45,205577.0,27.8976,27.9995,27.8684,27.9922,205577.0
2020-01-14 10:00:00,38.45,38.48,38.39,38.45,112820.0,27.9922,28.014,27.9485,27.9922,112820.0
2020-01-14 10:30:00,38.45,38.47,38.37,38.4,85649.0,27.9922,28.0068,27.934,27.9558,85649.0
2020-01-14 11:00:00,38.41,38.48,38.41,38.48,59431.0,27.9631,28.014,27.9631,28.014,59431.0
2020-01-14 11:30:00,38.47,38.5,38.43,38.48,89279.0,28.0068,28.0286,27.9776,28.014,89279.0
2020-01-14 12:00:00,38.48,38.48,38.39,38.41,113494.0,28.014,28.014,27.9485,27.9631,113494.0
2020-01-14 12:30:00,38.4,38.42,38.39,38.4,44277.0,27.9558,27.9704,27.9485,27.9558,44277.0
2020-01-14 13:00:00,38.4,38.46,38.39,38.45,56835.0,27.9558,27.9995,27.9485,27.9922,56835.0
2020-01-14 13:30:00,38.45,38.46,38.37,38.39,78169.0,27.9922,27.9995,27.934,27.9485,78169.0
2020-01-14 14:00:00,38.39,38.43,38.32,38.42,117298.0,27.9485,27.9776,27.8976,27.9704,117298.0
2020-01-14 14:30:00,38.42,38.47,38.4,38.4,101357.0,27.9704,28.0068,27.9558,27.9558,101357.0
2020-01-14 15:00:00,38.41,38.43,38.39,38.4,110237.0,27.9631,27.9776,27.9485,27.9558,110237.0
2020-01-14 15:30:00,38.41,38.42,38.37,38.38,145422.0,27.9631,27.9704,27.934,27.9412,145422.0
2020-01-15 09:30:00,38.31,38.32,38.23,38.32,208830.0,27.8903,27.8976,27.832,27.8976,208830.0
2020-01-15 10:00:00,38.32,38.35,38.28,38.3,73450.0,27.8976,27.9194,27.8684,27.883,73450.0
2020-01-15 10:30:00,38.3,38.36,38.28,38.34,112751.0,27.883,27.9267,27.8684,27.9121,112751.0
2020-01-15 11:00:00,38.34,38.42,38.3,38.42,115828.0,27.9121,27.9704,27.883,27.9704,115828.0
2020-01-15 11:30:00,38.41,38.46,38.37,38.38,87437.0,27.9631,27.9995,27.934,27.9412,87437.0
2020-01-15 12:00:00,38.38,38.39,38.32,38.35,57071.0,27.9412,27.9485,27.8976,27.9194,57071.0
2020-01-15 12:30:00,38.35,38.39,38.33,38.33,38902.0,27.9194,27.9485,27.9048,27.9048,38902.0
2020-01-15 13:00:00,38.33,38.36,38.32,38.34,53406.0,27.9048,27.9267,27.8976,27.9121,53406.0
2020-01-15 13:30:00,38.34,38.34,38.28,38.29,37841.0,27.9121,27.9121,27.8684,27.8757,37841.0
2020-01-15 14:00:00,38.29,38.35,38.28,38.34,70730.0,27.8757,27.9194,27.8684,27.9121,70730.0
2020-01-15 14:30:00,38.35,38.35,38.33,38.33,29126.0,27.9194,27.9194,27.9048,27.9048,29126.0
2020-01-15 15:00:00,38.33,38.34,38.29,38.3,74613.0,27.9048,27.9121,27.8757,27.883,74613.0
2020-01-15 15:30:00,38.3,38.35,38.28,38.34,151102.0,27.883,27.9194,27.8684,27.9121,151102.0
2020-01-16 09:30:00,38.32,38.4,38.29,38.34,250339.0,27.8976,27.9558,27.8757,27.9121,250339.0
2020-01-16 10:00:00,38.35,38.48,38.35,38.47,64791.0,27.9194,28.014,27.9194,28.0068,64791.0
2020-01-16 10:30:00,38.48,38.54,38.46,38.53,128148.0,28.014,28.0577,27.9995,28.0504,128148.0
2020-01-16 11:00:00,38.53,38.59,38.5,38.57,137367.0,28.0504,28.0941,28.0286,28.0796,137367.0
2020-01-16 11:30:00,38.58,38.61,38.58,38.59,84811.0,28.0869,28.1087,28.0869,28.0941,84811.0
2020-01-16 12:00:00,38.59,38.62,38.57,38.6,88101.0,28.0941,28.116,28.0796,28.1014,88101.0
2020-01-16 12:30:00,38.59,38.65,38.59,38.65,46831.0,28.0941,28.1378,28.0941,28.1378,46831.0
2020-01-16 13:00:00,38.64,38.65,38.59,38.61,51001.0,28.1305,28.1378,28.0941,28.1087,51001.0
2020-01-16 13:30:00,38.61,38.64,38.6,38.64,75982.0,28.1087,28.1305,28.1014,28.1305,75982.0
2020-01-16 14:00:00,38.64,38.64,38.59,38.59,41000.0,28.1305,28.1305,28.0941,28.0941,41000.0
2020-01-16 14:30:00,38.6,38.6,38.57,38.58,39686.0,28.1014,28.1014,28.0796,28.0869,39686.0
2020-01-16 15:00:00,38.58,38.6,38.58,38.59,50480.0,28.0869,28.1014,28.0869,28.0941,50480.0
2020-01-16 15:30:00,38.59,38.62,38.58,38.61,169593.0,28.0941,28.116,28.0869,28.1087,169593.0
2020-01-17 09:30:00,38.83,38.85,38.77,38.8,235450.0,28.2689,28.2834,28.2252,28.247,235450.0
2020-01-17 10:00:00,38.8,38.8,38.74,38.76,60179.0,28.247,28.247,28.2033,28.2179,60179.0
2020-01-17 10:30:00,38.76,38.8,38.72,38.79,113888.0,28.2179,28.247,28.1888,28.2397,113888.0
2020-01-17 11:00:00,38.8,38.8,38.69,38.7,100165.0,28.247,28.247,28.1669,28.1742,100165.0
2020-01-17 11:30:00,38.71,38.71,38.68,38.69,80524.0,28.1815,28.1815,28.1597,28.1669,80524.0
2020-01-17 12:00:00,38.7,38.73,38.69,38.71,64943.0,28.1742,28.1961,28.1669,28.1815,64943.0
2020-01-17 12:30:00,38.72,38.72,38.7,38.72,30491.0,28.1888,28.1888,28.1742,28.1888,30491.0
2020-01-17 13:00:00,38.72,38.72,38.7,38.71,43753.0,28.1888,28.1888,28.1742,28.1815,43753.0
2020-01-17 13:30:00,38.71,38.72,38.71,38.72,20059.0,28.1815,28.1888,28.1815,28.1888,20059.0
2020-01-17 14:00:00,38.72,38.73,38.7,38.71,50283.0,28.1888,28.1961,28.1742,28.1815,50283.0
2020-01-17 14:30:00,38.71,38.73,38.7,38.72,38655.0,28.1815,28.1961,28.1742,28.1888,38655.0
2020-01-17 15:00:00,38.72,38.72,38.7,38.72,63090.0,28.1888,28.1888,28.1742,28.1888,63090.0
2020-01-17 15:30:00,38.72,38.76,38.71,38.76,145745.0,28.1888,28.2179,28.1815,28.2179,145745.0
2020-01-21 09:30:00,38.18,38.24,38.12,38.17,454712.0,27.7956,27.8393,27.752,27.7884,454712.0
2020-01-21 10:00:00,38.17,38.22,38.1,38.19,123871.0,27.7884,27.8248,27.7374,27.8029,123871.0
2020-01-21 10:30:00,38.19,38.2,38.13,38.14,110465.0,27.8029,27.8102,27.7592,27.7665,110465.0
2020-01-21 11:00:00,38.13,38.15,38.09,38.12,145785.0,27.7592,27.7738,27.7301,27.752,145785.0
2020-01-21 11:30:00,38.13,38.22,38.12,38.21,170559.0,27.7592,27.8248,27.752,27.8175,170559.0
2020-01-21 12:00:00,38.21,38.22,38.19,38.22,52454.0,27.8175,27.8248,27.8029,27.8248,52454.0
2020-01-21 12:30:00,38.22,38.24,38.19,38.2,66473.0,27.8248,27.8393,27.8029,27.8102,66473.0
2020-01-21 13:00:00,38.2,38.23,38.12,38.12,137303.0,27.8102,27.832,27.752,27.752,137303.0
2020-01-21 13:30:00,38.12,38.12,38.04,38.05,137048.0,27.752,27.752,27.6937,27.701,137048.0
2020-01-21 14:00:00,38.05,38.12,38.04,38.07,89099.0,27.701,27.752,27.6937,27.7156,89099.0
2020-01-21 14:30:00,38.07,38.08,38.04,38.08,104975.0,27.7156,27.7228,27.6937,27.7228,104975.0
2020-01-21 15:00:00,38.08,38.08,38.04,38.05,113748.0,27.7228,27.7228,27.6937,27.701,113748.0
2020-01-21 15:30:00,38.05,38.07,37.92,37.92,400197.0,27.701,27.7156,27.6064,27.6064,400197.0
2020-01-22 09:30:00,38.12,38.12,38.03,38.05,209063.0,27.752,27.752,27.6864,27.701,209063.0
2020-01-22 10:00:00,38.06,38.08,38.01,38.07,325861.0,27.7083,27.7228,27.6719,27.7156,325861.0
2020-01-22 10:30:00,38.07,38.16,38.06,38.12,114587.0,27.7156,27.7811,27.7083,27.752,114587.0
2020-01-22 11:00:00,38.12,38.16,38.05,38.05,124421.0,27.752,27.7811,27.701,27.701,124421.0
2020-01-22 11:30:00,38.05,38.11,38.04,38.07,108128.0,27.701,27.7447,27.6937,27.7156,108128.0
2020-01-22 12:00:00,38.07,38.07,38.01,38.02,59032.0,27.7156,27.7156,27.6719,27.6792,59032.0
2020-01-22 12:30:00,38.03,38.08,38.02,38.08,69534.0,27.6864,27.7228,27.6792,27.7228,69534.0
2020-01-22 13:00:00,38.07,38.11,38.06,38.1,51860.0,27.7156,27.7447,27.7083,27.7374,51860.0
2020-01-22 13:30:00,38.1,38.11,38.05,38.05,63299.0,27.7374,27.7447,27.701,27.701,63299.0
2020-01-22 14:00:00,38.05,38.1,38.05,38.1,47419.0,27.701,27.7374,27.701,27.7374,47419.0
2020-01-22 14:30:00,38.1,38.11,38.04,38.08,147041.0,27.7374,27.7447,27.6937,27.7228,147041.0
2020-01-22 15:00:00,38.07,38.07,38.03,38.05,90702.0,27.7156,27.7156,27.6864,27.701,90702.0
2020-01-22 15:30:00,38.05,38.08,38.04,38.07,183276.0,27.701,27.7228,27.6937,27.7156,183276.0
2020-01-23 09:30:00,37.87,37.87,37.61,37.68,212233.0,27.57,27.57,27.3807,27.4316,212233.0
2020-01-23 10:00:00,37.68,37.69,37.6,37.6,412510.0,27.4316,27.4389,27.3734,27.3734,412510.0
2020-01-23 10:30:00,37.6,37.66,37.54,37.56,166754.0,27.3734,27.4171,27.3297,27.3443,166754.0
2020-01-23 11:00:00,37.57,37.58,37.45,37.48,240663.0,27.3516,27.3588,27.2642,27.286,240663.0
2020-01-23 11:30:00,37.48,37.56,37.47,37.56,137637.0,27.286,27.3443,27.2788,27.3443,137637.0
2020-01-23 12:00:00,37.55,37.64,37.55,37.64,59392.0,27.337,27.4025,27.337,27.4025,59392.0
2020-01-23 12:30:00,37.64,37.66,37.63,37.64,83196.0,27.4025,27.4171,27.3952,27.4025,83196.0
2020-01-23 13:00:00,37.64,37.66,37.61,37.64,90747.0,27.4025,27.4171,27.3807,27.4025,90747.0
2020-01-23 13:30:00,37.64,37.71,37.63,37.71,72420.0,27.4025,27.4535,27.3952,27.4535,72420.0
2020-01-23 14:00:00,37.72,37.75,37.71,37.73,63152.0,27.4608,27.4826,27.4535,27.468,63152.0
2020-01-23 14:30:00,37.73,37.78,37.73,37.77,63355.0,27.468,27.5044,27.468,27.4972,63355.0
2020-01-23 15:00:00,37.78,37.82,37.77,37.81,102154.0,27.5044,27.5336,27.4972,27.5263,102154.0
2020-01-23 15:30:00,37.8,37.81,37.71,37.72,210615.0,27.519,27.5263,27.4535,27.4608,210615.0
2020-01-24 09:30:00,38.15,38.18,37.96,38.0,364445.0,27.7738,27.7956,27.6355,27.6646,364445.0
2020-01-24 10:00:00,38.01,38.01,37.77,37.77,251847.0,27.6719,27.6719,27.4972,27.4972,251847.0
2020-01-24 10:30:00,37.76,37.84,37.72,37.84,288175.0,27.4899,27.5481,27.4608,27.5481,288175.0
2020-01-24 11:00:00,37.83,37.89,37.72,37.75,637885.0,27.5408,27.5845,27.4608,27.4826,637885.0
2020-01-24 11:30:00,37.75,37.78,37.68,37.7,98969.0,27.4826,27.5044,27.4316,27.4462,98969.0
2020-01-24 12:00:00,37.69,37.69,37.59,37.66,87621.0,27.4389,27.4389,27.3661,27.4171,87621.0
2020-01-24 12:30:00,37.66,37.71,37.66,37.71,102179.0,27.4171,27.4535,27.4171,27.4535,102179.0
2020-01-24 13:00:00,37.69,37.69,37.61,37.62,132005.0,27.4389,27.4389,27.3807,27.388,132005.0
2020-01-24 13:30:00,37.61,37.61,37.5,37.52,212213.0,27.3807,27.3807,27.3006,27.3152,212213.0
2020-01-24 14:00:00,37.52,37.52,37.41,37.43,84335.0,27.3152,27.3152,27.2351,27.2496,84335.0
2020-01-24 14:30:00,37.43,37.54,37.41,37.53,118508.0,27.2496,27.3297,27.2351,27.3224,118508.0
2020-01-24 15:00:00,37.53,37.6,37.52,37.57,112080.0,27.3224,27.3734,27.3152,27.3516,112080.0
2020-01-24 15:30:00,37.57,37.59,37.48,37.52,341370.0,27.3516,27.3661,27.286,27.3152,341370.0
2020-01-27 09:30:00,36.53,36.75,36.52,36.66,372595.0,26.5944,26.7546,26.5871,26.6891,372595.0
2020-01-27 10:00:00,36.66,36.66,36.51,36.59,268798.0,26.6891,26.6891,26.5799,26.6381,268798.0
2020-01-27 10:30:00,36.59,36.6,36.39,36.47,318303.0,26.6381,26.6454,26.4925,26.5507,318303.0
2020-01-27 11:00:00,36.46,36.5,36.37,36.48,545496.0,26.5435,26.5726,26.4779,26.558,545496.0
2020-01-27 11:30:00,36.48,36.54,36.42,36.52,457099.0,26.558,26.6017,26.5143,26.5871,457099.0
2020-01-27 12:00:00,36.51,36.59,36.5,36.58,120846.0,26.5799,26.6381,26.5726,26.6308,120846.0
2020-01-27 12:30:00,36.58,36.63,36.57,36.6,83349.0,26.6308,26.6672,26.6235,26.6454,83349.0
2020-01-27 13:00:00,36.6,36.64,36.59,36.62,80769.0,26.6454,26.6745,26.6381,26.6599,80769.0
2020-01-27 13:30:00,36.62,36.65,36.59,36.59,93037.0,26.6599,26.6818,26.6381,26.6381,93037.0
2020-01-27 14:00:00,36.59,36.6,36.55,36.58,82194.0,26.6381,26.6454,26.609,26.6308,82194.0
2020-01-27 14:30:00,36.57,36.58,36.53,36.57,117008.0,26.6235,26.6308,26.5944,26.6235,117008.0
2020-01-27 15:00:00,36.56,36.6,36.53,36.59,135135.0,26.6163,26.6454,26.5944,26.6381,135135.0
2020-01-27 15:30:00,36.59,36.59,36.51,36.52,208646.0,26.6381,26.6381,26.5799,26.5871,208646.0
2020-01-28 09:30:00,36.68,36.75,36.62,36.66,472041.0,26.7036,26.7546,26.6599,26.6891,472041.0
2020-01-28 10:00:00,36.66,36.85,36.65,36.81,337971.0,26.6891,26.8274,26.6818,26.7983,337971.0
2020-01-28 10:30:00,36.81,36.87,36.75,36.78,254075.0,26.7983,26.8419,26.7546,26.7764,254075.0
2020-01-28 11:00:00,36.78,36.81,36.74,36.8,216695.0,26.7764,26.7983,26.7473,26.791,216695.0
2020-01-28 11:30:00,36.8,36.83,36.75,36.83,63017.0,26.791,26.8128,26.7546,26.8128,63017.0
2020-01-28 12:00:00,36.83,36.86,36.8,36.84,111316.0,26.8128,26.8347,26.791,26.8201,111316.0
2020-01-28 12:30:00,36.84,36.84,36.76,36.79,71835.0,26.8201,26.8201,26.7619,26.7837,71835.0
2020-01-28 13:00:00,36.8,36.8,36.75,36.77,65466.0,26.791,26.791,26.7546,26.7691,65466.0
2020-01-28 13:30:00,36.77,36.79,36.69,36.72,179731.0,26.7691,26.7837,26.7109,26.7327,179731.0
2020-01-28 14:00:00,36.72,36.73,36.62,36.63,279433.0,26.7327,26.74,26.6599,26.6672,279433.0
2020-01-28 14:30:00,36.62,36.71,36.61,36.7,163675.0,26.6599,26.7255,26.6527,26.7182,163675.0
2020-01-28 15:00:00,36.7,36.72,36.67,36.71,194723.0,26.7182,26.7327,26.6963,26.7255,194723.0
2020-01-28 15:30:00,36.7,36.76,36.69,36.73,330396.0,26.7182,26.7619,26.7109,26.74,330396.0
2020-01-29 09:30:00,36.9,36.92,36.76,36.76,168480.0,26.8638,26.8783,26.7619,26.7619,168480.0
2020-01-29 10:00:00,36.76,36.83,36.7,36.82,163104.0,26.7619,26.8128,26.7182,26.8055,163104.0
2020-01-29 10:30:00,36.81,36.81,36.75,36.81,88233.0,26.7983,26.7983,26.7546,26.7983,88233.0
2020-01-29 11:00:00,36.8,36.84,36.77,36.82,97093.0,26.791,26.8201,26.7691,26.8055,97093.0
2020-01-29 11:30:00,36.82,36.83,36.76,36.82,128138.0,26.8055,26.8128,26.7619,26.8055,128138.0
2020-01-29 12:00:00,36.83,36.83,36.78,36.79,37537.0,26.8128,26.8128,26.7764,26.7837,37537.0
2020-01-29 12:30:00,36.8,36.81,36.78,36.8,31052.0,26.791,26.7983,26.7764,26.791,31052.0
2020-01-29 13:00:00,36.8,36.81,36.77,36.81,21315.0,26.791,26.7983,26.7691,26.7983,21315.0
2020-01-29 13:30:00,36.8,36.83,36.76,36.8,53884.0,26.791,26.8128,26.7619,26.791,53884.0
2020-01-29 14:00:00,36.79,36.82,36.78,36.8,64959.0,26.7837,26.8055,26.7764,26.791,64959.0
2020-01-29 14:30:00,36.81,36.81,36.74,36.75,84612.0,26.7983,26.7983,26.7473,26.7546,84612.0
2020-01-29 15:00:00,36.75,36.76,36.58,36.69,266115.0,26.7546,26.7619,26.6308,26.7109,266115.0
2020-01-29 15:30:00,36.68,36.74,36.67,36.7,474577.0,26.7036,26.7473,26.6963,26.7182,474577.0
2020-01-30 09:30:00,36.62,36.76,36.59,36.71,371001.0,26.6599,26.7619,26.6381,26.7255,371001.0
2020-01-30 10:00:00,36.71,36.75,36.65,36.71,243215.0,26.7255,26.7546,26.6818,26.7255,243215.0
2020-01-30 10:30:00,36.72,36.72,36.61,36.64,266308.0,26.7327,26.7327,26.6527,26.6745,266308.0
2020-01-30 11:00:00,36.64,36.82,36.64,36.76,348940.0,26.6745,26.8055,26.6745,26.7619,348940.0
2020-01-30 11:30:00,36.77,36.86,36.76,36.83,186015.0,26.7691,26.8347,26.7619,26.8128,186015.0
2020-01-30 12:00:00,36.83,36.9,36.82,36.84,95455.0,26.8128,26.8638,26.8055,26.8201,95455.0
2020-01-30 12:30:00,36.85,36.87,36.79,36.85,65745.0,26.8274,26.8419,26.7837,26.8274,65745.0
2020-01-30 13:00:00,36.85,36.86,36.8,36.84,70640.0,26.8274,26.8347,26.791,26.8201,70640.0
2020-01-30 13:30:00,36.84,36.88,36.81,36.84,89713.0,26.8201,26.8492,26.7983,26.8201,89713.0
2020-01-30 14:00:00,36.84,36.9,36.83,36.88,117017.0,26.8201,26.8638,26.8128,26.8492,117017.0
2020-01-30 14:30:00,36.88,36.95,36.83,36.89,315378.0,26.8492,26.9002,26.8128,26.8565,315378.0
2020-01-30 15:00:00,36.9,37.0,36.9,36.98,220266.0,26.8638,26.9366,26.8638,26.922,220266.0
2020-01-30 15:30:00,36.98,37.07,36.97,37.05,374026.0,26.922,26.9875,26.9147,26.973,374026.0
2020-01-31 09:30:00,36.5,36.54,36.38,36.42,242287.0,26.5726,26.6017,26.4852,26.5143,242287.0
2020-01-31 10:00:00,36.41,36.41,36.24,36.32,259124.0,26.5071,26.5071,26.3833,26.4415,259124.0
2020-01-31 10:30:00,36.33,36.36,36.23,36.28,275752.0,26.4488,26.4707,26.376,26.4124,275752.0
2020-01-31 11:00:00,36.27,36.38,36.22,36.3,327422.0,26.4051,26.4852,26.3687,26.427,327422.0
2020-01-31 11:30:00,36.31,36.43,36.27,36.43,144411.0,26.4343,26.5216,26.4051,26.5216,144411.0
2020-01-31 12:00:00,36.43,36.43,36.35,36.4,123235.0,26.5216,26.5216,26.4634,26.4998,123235.0
2020-01-31 12:30:00,36.39,36.39,36.25,36.29,107132.0,26.4925,26.4925,26.3906,26.4197,107132.0
2020-01-31 13:00:00,36.29,36.33,36.23,36.25,93721.0,26.4197,26.4488,26.376,26.3906,93721.0
2020-01-31 13:30:00,36.25,36.26,36.2,36.23,90208.0,26.3906,26.3979,26.3542,26.376,90208.0
2020-01-31 14:00:00,36.24,36.28,36.2,36.21,103595.0,26.3833,26.4124,26.3542,26.3615,103595.0
2020-01-31 14:30:00,36.21,36.28,36.2,36.25,106646.0,26.3615,26.4124,26.3542,26.3906,106646.0
2020-01-31 15:00:00,36.25,36.26,36.18,36.18,168130.0,26.3906,26.3979,26.3396,26.3396,168130.0
2020-01-31 15:30:00,36.18,36.31,36.13,36.29,349864.0,26.3396,26.4343,26.3032,26.4197,349864.0
2020-02-03 09:30:00,36.09,36.29,36.08,36.26,268269.0,26.2741,26.4197,26.2668,26.3979,268269.0
2020-02-03 10:00:00,36.26,36.38,36.26,36.35,162637.0,26.3979,26.4852,26.3979,26.4634,162637.0
2020-02-03 10:30:00,36.36,36.36,36.18,36.24,124480.0,26.4707,26.4707,26.3396,26.3833,124480.0
2020-02-03 11:00:00,36.24,36.3,36.2,36.2,123857.0,26.3833,26.427,26.3542,26.3542,123857.0
2020-02-03 11:30:00,36.21,36.21,36.08,36.2,195925.0,26.3615,26.3615,26.2668,26.3542,195925.0
2020-02-03 12:00:00,36.19,36.19,36.13,36.16,73612.0,26.3469,26.3469,26.3032,26.3251,73612.0
2020-02-03 12:30:00,36.16,36.19,36.12,36.14,119409.0,26.3251,26.3469,26.2959,26.3105,119409.0
2020-02-03 13:00:00,36.14,36.15,36.1,36.11,100321.0,26.3105,26.3178,26.2814,26.2887,100321.0
2020-02-03 13:30:00,36.12,36.14,36.09,36.11,74649.0,26.2959,26.3105,26.2741,26.2887,74649.0
2020-02-03 14:00:00,36.11,36.12,36.06,36.07,69431.0,26.2887,26.2959,26.2523,26.2595,69431.0
2020-02-03 14:30:00,36.07,36.12,36.03,36.11,101226.0,26.2595,26.2959,26.2304,26.2887,101226.0
2020-02-03 15:00:00,36.11,36.16,36.1,36.16,126321.0,26.2887,26.3251,26.2814,26.3251,126321.0
2020-02-03 15:30:00,36.16,36.17,36.06,36.08,224523.0,26.3251,26.3323,26.2523,26.2668,224523.0
2020-02-04 09:30:00,36.72,36.76,36.68,36.74,266333.0,26.7327,26.7619,26.7036,26.7473,266333.0
2020-02-04 10:00:00,36.74,36.76,36.68,36.74,141996.0,26.7473,26.7619,26.7036,26.7473,141996.0
2020-02-04 10:30:00,36.74,36.76,36.69,36.7,195309.0,26.7473,26.7619,26.7109,26.7182,195309.0
2020-02-04 11:00:00,36.7,36.71,36.65,36.69,134335.0,26.7182,26.7255,26.6818,26.7109,134335.0
2020-02-04 11:30:00,36.69,36.74,36.66,36.73,266428.0,26.7109,26.7473,26.6891,26.74,266428.0
2020-02-04 12:00:00,36.73,36.74,36.7,36.73,94299.0,26.74,26.7473,26.7182,26.74,94299.0
2020-02-04 12:30:00,36.73,36.73,36.69,36.7,34235.0,26.74,26.74,26.7109,26.7182,34235.0
2020-02-04 13:00:00,36.71,36.71,36.67,36.68,73626.0,26.7255,26.7255,26.6963,26.7036,73626.0
2020-02-04 13:30:00,36.69,36.72,36.68,36.72,69528.0,26.7109,26.7327,26.7036,26.7327,69528.0
2020-02-04 14:00:00,36.72,36.73,36.67,36.68,38701.0,26.7327,26.74,26.6963,26.7036,38701.0
2020-02-04 14:30:00,36.68,36.7,36.64,36.64,77525.0,26.7036,26.7182,26.6745,26.6745,77525.0
2020-02-04 15:00:00,36.64,36.65,36.6,36.62,71676.0,26.6745,26.6818,26.6454,26.6599,71676.0
2020-02-04 15:30:00,36.63,36.63,36.5,36.54,338083.0,26.6672,26.6672,26.5726,26.6017,338083.0
2020-02-05 09:30:00,36.95,37.0,36.91,36.93,221293.0,26.9002,26.9366,26.8711,26.8856,221293.0
2020-02-05 10:00:00,36.92,36.97,36.81,36.85,200157.0,26.8783,26.9147,26.7983,26.8274,200157.0
2020-02-05 10:30:00,36.85,36.93,36.82,36.91,107209.0,26.8274,26.8856,26.8055,26.8711,107209.0
2020-02-05 11:00:00,36.92,36.92,36.86,36.9,78615.0,26.8783,26.8783,26.8347,26.8638,78615.0
2020-02-05 11:30:00,36.9,36.97,36.87,36.97,111975.0,26.8638,26.9147,26.8419,26.9147,111975.0
2020-02-05 12:00:00,36.97,36.99,36.95,36.98,58888.0,26.9147,26.9293,26.9002,26.922,58888.0
2020-02-05 12:30:00,36.98,36.99,36.96,36.97,46843.0,26.922,26.9293,26.9075,26.9147,46843.0
2020-02-05 13:00:00,36.97,36.97,36.91,36.94,99554.0,26.9147,26.9147,26.8711,26.8929,99554.0
2020-02-05 13:30:00,36.94,36.94,36.91,36.93,62962.0,26.8929,26.8929,26.8711,26.8856,62962.0
2020-02-05 14:00:00,36.93,36.96,36.91,36.95,56458.0,26.8856,26.9075,26.8711,26.9002,56458.0
2020-02-05 14:30:00,36.95,36.96,36.93,36.95,35489.0,26.9002,26.9075,26.8856,26.9002,35489.0
2020-02-05 15:00:00,36.96,37.02,36.95,37.02,86979.0,26.9075,26.9511,26.9002,26.9511,86979.0
2020-02-05 15:30:00,37.02,37.02,36.95,36.96,259956.0,26.9511,26.9511,26.9002,26.9075,259956.0
2020-02-06 09:30:00,37.15,37.18,37.03,37.11,247879.0,27.0458,27.0676,26.9584,27.0167,247879.0
2020-02-06 10:00:00,37.1,37.14,37.06,37.08,166453.0,27.0094,27.0385,26.9803,26.9948,166453.0
2020-02-06 10:30:00,37.07,37.18,37.06,37.14,132182.0,26.9875,27.0676,26.9803,27.0385,132182.0
2020-02-06 11:00:00,37.14,37.21,37.11,37.2,113470.0,27.0385,27.0895,27.0167,27.0822,113470.0
2020-02-06 11:30:00,37.2,37.2,37.04,37.05,170654.0,27.0822,27.0822,26.9657,26.973,170654.0
2020-02-06 12:00:00,37.05,37.12,37.05,37.12,72948.0,26.973,27.0239,26.973,27.0239,72948.0
2020-02-06 12:30:00,37.12,37.12,37.07,37.11,78734.0,27.0239,27.0239,26.9875,27.0167,78734.0
2020-02-06 13:00:00,37.11,37.16,37.1,37.13,100583.0,27.0167,27.0531,27.0094,27.0312,100583.0
2020-02-06 13:30:00,37.12,37.13,37.08,37.12,36703.0,27.0239,27.0312,26.9948,27.0239,36703.0
2020-02-06 14:00:00,37.11,37.13,37.09,37.12,82788.0,27.0167,27.0312,27.0021,27.0239,82788.0
2020-02-06 14:30:00,37.13,37.15,37.11,37.11,44917.0,27.0312,27.0458,27.0167,27.0167,44917.0
2020-02-06 15:00:00,37.11,37.13,37.1,37.12,68644.0,27.0167,27.0312,27.0094,27.0239,68644.0
2020-02-06 15:30:00,37.13,37.18,37.09,37.09,215010.0,27.0312,27.0676,27.0021,27.0021,215010.0
2020-02-07 09:30:00,37.42,37.44,37.26,37.32,516354.0,27.2424,27.2569,27.1259,27.1696,516354.0
2020-02-07 10:00:00,37.33,37.34,37.27,37.31,121374.0,27.1768,27.1841,27.1331,27.1623,121374.0
2020-02-07 10:30:00,37.31,37.42,37.3,37.38,203401.0,27.1623,27.2424,27.155,27.2132,203401.0
2020-02-07 11:00:00,37.37,37.52,37.3,37.43,218540.0,27.206,27.3152,27.155,27.2496,218540.0
2020-02-07 11:30:00,37.43,37.49,37.37,37.41,153678.0,27.2496,27.2933,27.206,27.2351,153678.0
2020-02-07 12:00:00,37.4,37.47,37.39,37.43,70269.0,27.2278,27.2788,27.2205,27.2496,70269.0
2020-02-07 12:30:00,37.43,37.43,37.39,37.42,62060.0,27.2496,27.2496,27.2205,27.2424,62060.0
2020-02-07 13:00:00,37.43,37.43,37.37,37.4,48028.0,27.2496,27.2496,27.206,27.2278,48028.0
2020-02-07 13:30:00,37.4,37.43,37.34,37.34,92418.0,27.2278,27.2496,27.1841,27.1841,92418.0
2020-02-07 14:00:00,37.34,37.35,37.28,37.3,116969.0,27.1841,27.1914,27.1404,27.155,116969.0
2020-02-07 14:30:00,37.3,37.33,37.29,37.31,106530.0,27.155,27.1768,27.1477,27.1623,106530.0
2020-02-07 15:00:00,37.31,37.34,37.28,37.32,88588.0,27.1623,27.1841,27.1404,27.1696,88588.0
2020-02-07 15:30:00,37.32,37.36,37.28,37.3,171273.0,27.1696,27.1987,27.1404,27.155,171273.0
2020-02-10 09:30:00,37.35,37.36,37.22,37.26,230006.0,27.1914,27.1987,27.0967,27.1259,230006.0
2020-02-10 10:00:00,37.25,37.32,37.23,37.3,152716.0,27.1186,27.1696,27.104,27.155,152716.0
2020-02-10 10:30:00,37.31,37.35,37.29,37.3,115456.0,27.1623,27.1914,27.1477,27.155,115456.0
2020-02-10 11:00:00,37.3,37.32,37.27,37.31,82965.0,27.155,27.1696,27.1331,27.1623,82965.0
2020-02-10 11:30:00,37.31,37.34,37.28,37.3,58546.0,27.1623,27.1841,27.1404,27.155,58546.0
2020-02-10 12:00:00,37.3,37.31,37.26,37.3,41651.0,27.155,27.1623,27.1259,27.155,41651.0
2020-02-10 12:30:00,37.29,37.3,37.27,37.29,56241.0,27.1477,27.155,27.1331,27.1477,56241.0
2020-02-10 13:00:00,37.29,37.32,37.29,37.3,47215.0,27.1477,27.1696,27.1477,27.155,47215.0
2020-02-10 13:30:00,37.3,37.32,37.28,37.32,58810.0,27.155,27.1696,27.1404,27.1696,58810.0
2020-02-10 14:00:00,37.31,37.36,37.31,37.36,43707.0,27.1623,27.1987,27.1623,27.1987,43707.0
2020-02-10 14:30:00,37.36,37.36,37.34,37.35,27273.0,27.1987,27.1987,27.1841,27.1914,27273.0
2020-02-10 15:00:00,37.36,37.42,37.35,37.41,110939.0,27.1987,27.2424,27.1914,27.2351,110939.0
2020-02-10 15:30:00,37.41,37.43,37.38,37.43,160545.0,27.2351,27.2496,27.2132,27.2496,160545.0
2020-02-11 09:30:00,38.22,38.28,38.15,38.23,513163.0,27.8248,27.8684,27.7738,27.832,513163.0
2020-02-11 10:00:00,38.24,38.29,38.22,38.23,109762.0,27.8393,27.8757,27.8248,27.832,109762.0
2020-02-11 10:30:00,38.23,38.25,38.19,38.23,121961.0,27.832,27.8466,27.8029,27.832,121961.0
2020-02-11 11:00:00,38.22,38.27,38.19,38.25,142042.0,27.8248,27.8612,27.8029,27.8466,142042.0
2020-02-11 11:30:00,38.25,38.25,38.2,38.23,111319.0,27.8466,27.8466,27.8102,27.832,111319.0
2020-02-11 12:00:00,38.23,38.24,38.2,38.23,81980.0,27.832,27.8393,27.8102,27.832,81980.0
2020-02-11 12:30:00,38.22,38.25,38.21,38.23,74434.0,27.8248,27.8466,27.8175,27.832,74434.0
2020-02-11 13:00:00,38.23,38.26,38.22,38.24,64372.0,27.832,27.8539,27.8248,27.8393,64372.0
2020-02-11 13:30:00,38.25,38.25,38.21,38.23,99923.0,27.8466,27.8466,27.8175,27.832,99923.0
2020-02-11 14:00:00,38.23,38.25,38.2,38.25,210451.0,27.832,27.8466,27.8102,27.8466,210451.0
2020-02-11 14:30:00,38.25,38.32,38.24,38.27,93065.0,27.8466,27.8976,27.8393,27.8612,93065.0
2020-02-11 15:00:00,38.28,38.29,38.19,38.19,157829.0,27.8684,27.8757,27.8029,27.8029,157829.0
2020-02-11 15:30:00,38.19,38.25,38.19,38.25,354410.0,27.8029,27.8466,27.8029,27.8466,354410.0
2020-02-12 09:30:00,38.49,38.54,38.44,38.48,252256.0,28.0213,28.0577,27.9849,28.014,252256.0
2020-02-12 10:00:00,38.48,38.53,38.45,38.46,150184.0,28.014,28.0504,27.9922,27.9995,150184.0
2020-02-12 10:30:00,38.46,38.53,38.46,38.5,155549.0,27.9995,28.0504,27.9995,28.0286,155549.0
2020-02-12 11:00:00,38.5,38.58,38.5,38.55,263716.0,28.0286,28.0869,28.0286,28.065,263716.0
2020-02-12 11:30:00,38.56,38.58,38.52,38.53,98598.0,28.0723,28.0869,28.0432,28.0504,98598.0
2020-02-12 12:00:00,38.54,38.56,38.52,38.55,50028.0,28.0577,28.0723,28.0432,28.065,50028.0
2020-02-12 12:30:00,38.55,38.57,38.53,38.55,47463.0,28.065,28.0796,28.0504,28.065,47463.0
2020-02-12 13:00:00,38.56,38.56,38.52,38.55,47408.0,28.0723,28.0723,28.0432,28.065,47408.0
2020-02-12 13:30:00,38.55,38.56,38.54,38.56,51790.0,28.065,28.0723,28.0577,28.0723,51790.0
2020-02-12 14:00:00,38.55,38.61,38.55,38.59,89778.0,28.065,28.1087,28.065,28.0941,89778.0
2020-02-12 14:30:00,38.59,38.61,38.56,38.56,84081.0,28.0941,28.1087,28.0723,28.0723,84081.0
2020-02-12 15:00:00,38.57,38.58,38.54,38.57,99441.0,28.0796,28.0869,28.0577,28.0796,99441.0
2020-02-12 15:30:00,38.57,38.6,38.57,38.6,194861.0,28.0796,28.1014,28.0796,28.1014,194861.0
2020-02-13 09:30:00,38.25,38.4,38.23,38.26,294711.0,27.8466,27.9558,27.832,27.8539,294711.0
2020-02-13 10:00:00,38.26,38.36,38.19,38.34,291959.0,27.8539,27.9267,27.8029,27.9121,291959.0
2020-02-13 10:30:00,38.34,38.43,38.31,38.43,102796.0,27.9121,27.9776,27.8903,27.9776,102796.0
2020-02-13 11:00:00,38.43,38.47,38.39,38.46,189663.0,27.9776,28.0068,27.9485,27.9995,189663.0
2020-02-13 11:30:00,38.46,38.51,38.45,38.5,172240.0,27.9995,28.0359,27.9922,28.0286,172240.0
2020-02-13 12:00:00,38.51,38.53,38.42,38.43,195973.0,28.0359,28.0504,27.9704,27.9776,195973.0
2020-02-13 12:30:00,38.44,38.45,38.4,38.41,112312.0,27.9849,27.9922,27.9558,27.9631,112312.0
2020-02-13 13:00:00,38.41,38.41,38.35,38.38,98787.0,27.9631,27.9631,27.9194,27.9412,98787.0
2020-02-13 13:30:00,38.37,38.38,38.32,38.34,163459.0,27.934,27.9412,27.8976,27.9121,163459.0
2020-02-13 14:00:00,38.34,38.35,38.3,38.31,181907.0,27.9121,27.9194,27.883,27.8903,181907.0
2020-02-13 14:30:00,38.3,38.34,38.29,38.33,127386.0,27.883,27.9121,27.8757,27.9048,127386.0
2020-02-13 15:00:00,38.34,38.34,38.3,38.3,250157.0,27.9121,27.9121,27.883,27.883,250157.0
2020-02-13 15:30:00,38.3,38.31,38.21,38.21,441699.0,27.883,27.8903,27.8175,27.8175,441699.0
2020-02-14 09:30:00,38.39,38.4,38.13,38.16,270120.0,27.9485,27.9558,27.7592,27.7811,270120.0
2020-02-14 10:00:00,38.16,38.2,38.11,38.14,227050.0,27.7811,27.8102,27.7447,27.7665,227050.0
2020-02-14 10:30:00,38.13,38.14,38.08,38.09,333184.0,27.7592,27.7665,27.7228,27.7301,333184.0
2020-02-14 11:00:00,38.09,38.1,38.04,38.06,168120.0,27.7301,27.7374,27.6937,27.7083,168120.0
2020-02-14 11:30:00,38.06,38.08,38.02,38.04,157202.0,27.7083,27.7228,27.6792,27.6937,157202.0
2020-02-14 12:00:00,38.04,38.06,37.97,37.97,94096.0,27.6937,27.7083,27.6428,27.6428,94096.0
2020-02-14 12:30:00,37.97,37.98,37.92,37.94,103905.0,27.6428,27.65,27.6064,27.6209,103905.0
2020-02-14 13:00:00,37.94,37.94,37.81,37.81,204737.0,27.6209,27.6209,27.5263,27.5263,204737.0
2020-02-14 13:30:00,37.81,37.84,37.72,37.73,237044.0,27.5263,27.5481,27.4608,27.468,237044.0
2020-02-14 14:00:00,37.72,37.82,37.72,37.8,296344.0,27.4608,27.5336,27.4608,27.519,296344.0
2020-02-14 14:30:00,37.8,37.84,37.78,37.8,339042.0,27.519,27.5481,27.5044,27.519,339042.0
2020-02-14 15:00:00,37.8,37.86,37.78,37.84,341166.0,27.519,27.5627,27.5044,27.5481,341166.0
2020-02-14 15:30:00,37.83,37.94,37.83,37.94,624413.0,27.5408,27.6209,27.5408,27.6209,624413.0
2020-02-18 09:30:00,36.13,36.25,36.03,36.08,909637.0,26.3032,26.3906,26.2304,26.2668,909637.0
2020-02-18 10:00:00,36.07,36.1,35.99,36.0,530130.0,26.2595,26.2814,26.2013,26.2086,530130.0
2020-02-18 10:30:00,35.99,36.1,35.98,36.01,436263.0,26.2013,26.2814,26.194,26.2158,436263.0
2020-02-18 11:00:00,36.0,36.02,35.88,35.9,434234.0,26.2086,26.2231,26.1212,26.1358,434234.0
2020-02-18 11:30:00,35.9,35.97,35.8,35.81,312599.0,26.1358,26.1867,26.063,26.0702,312599.0
2020-02-18 12:00:00,35.81,35.88,35.81,35.83,168215.0,26.0702,26.1212,26.0702,26.0848,168215.0
2020-02-18 12:30:00,35.83,35.85,35.8,35.84,219712.0,26.0848,26.0994,26.063,26.0921,219712.0
2020-02-18 13:00:00,35.84,35.86,35.82,35.83,211243.0,26.0921,26.1066,26.0775,26.0848,211243.0
2020-02-18 13:30:00,35.83,35.85,35.82,35.84,225328.0,26.0848,26.0994,26.0775,26.0921,225328.0
2020-02-18 14:00:00,35.84,35.91,35.81,35.87,274597.0,26.0921,26.143,26.0702,26.1139,274597.0
2020-02-18 14:30:00,35.88,35.89,35.84,35.87,332810.0,26.1212,26.1285,26.0921,26.1139,332810.0
2020-02-18 15:00:00,35.87,35.89,35.83,35.84,294170.0,26.1139,26.1285,26.0848,26.0921,294170.0
2020-02-18 15:30:00,35.84,35.87,35.82,35.83,755541.0,26.0921,26.1139,26.0775,26.0848,755541.0
2020-02-19 09:30:00,36.35,36.35,36.23,36.33,585626.0,26.4634,26.4634,26.376,26.4488,585626.0
2020-02-19 10:00:00,36.33,36.35,36.26,36.29,348891.0,26.4488,26.4634,26.3979,26.4197,348891.0
2020-02-19 10:30:00,36.28,36.3,36.18,36.26,245770.0,26.4124,26.427,26.3396,26.3979,245770.0
2020-02-19 11:00:00,36.26,36.27,36.21,36.25,385319.0,26.3979,26.4051,26.3615,26.3906,385319.0
2020-02-19 11:30:00,36.25,36.26,36.12,36.17,365971.0,26.3906,26.3979,26.2959,26.3323,365971.0
2020-02-19 12:00:00,36.17,36.19,36.12,36.16,157156.0,26.3323,26.3469,26.2959,26.3251,157156.0
2020-02-19 12:30:00,36.16,36.2,36.16,36.18,295198.0,26.3251,26.3542,26.3251,26.3396,295198.0
2020-02-19 13:00:00,36.19,36.2,36.16,36.16,218105.0,26.3469,26.3542,26.3251,26.3251,218105.0
2020-02-19 13:30:00,36.16,36.18,36.13,36.17,174727.0,26.3251,26.3396,26.3032,26.3323,174727.0
2020-02-19 14:00:00,36.16,36.17,36.13,36.14,103079.0,26.3251,26.3323,26.3032,26.3105,103079.0
2020-02-19 14:30:00,36.13,36.27,36.13,36.19,217820.0,26.3032,26.4051,26.3032,26.3469,217820.0
2020-02-19 15:00:00,36.19,36.23,36.18,36.21,197878.0,26.3469,26.376,26.3396,26.3615,197878.0
2020-02-19 15:30:00,36.21,36.26,36.18,36.24,601830.0,26.3615,26.3979,26.3396,26.3833,601830.0
2020-02-20 09:30:00,35.97,36.04,35.94,36.01,438837.0,26.1867,26.2377,26.1649,26.2158,438837.0
2020-02-20 10:00:00,36.01,36.09,36.0,36.09,235843.0,26.2158,26.2741,26.2086,26.2741,235843.0
2020-02-20 10:30:00,36.09,36.13,36.06,36.09,286340.0,26.2741,26.3032,26.2523,26.2741,286340.0
2020-02-20 11:00:00,36.1,36.2,36.08,36.09,377555.0,26.2814,26.3542,26.2668,26.2741,377555.0
2020-02-20 11:30:00,36.1,36.14,36.01,36.12,357261.0,26.2814,26.3105,26.2158,26.2959,357261.0
2020-02-20 12:00:00,36.12,36.14,36.07,36.1,147496.0,26.2959,26.3105,26.2595,26.2814,147496.0
2020-02-20 12:30:00,36.1,36.17,36.08,36.16,127628.0,26.2814,26.3323,26.2668,26.3251,127628.0
2020-02-20 13:00:00,36.16,36.24,36.15,36.23,86313.0,26.3251,26.3833,26.3178,26.376,86313.0
2020-02-20 13:30:00,36.23,36.24,36.15,36.16,96632.0,26.376,26.3833,26.3178,26.3251,96632.0
2020-02-20 14:00:00,36.16,36.2,36.16,36.18,120810.0,26.3251,26.3542,26.3251,26.3396,120810.0
2020-02-20 14:30:00,36.18,36.21,36.15,36.15,74086.0,26.3396,26.3615,26.3178,26.3178,74086.0
2020-02-20 15:00:00,36.15,36.17,36.11,36.16,108324.0,26.3178,26.3323,26.2887,26.3251,108324.0
2020-02-20 15:30:00,36.16,36.19,36.14,36.17,375018.0,26.3251,26.3469,26.3105,26.3323,375018.0
2020-02-21 09:30:00,36.24,36.24,36.11,36.17,394793.0,26.3833,26.3833,26.2887,26.3323,394793.0
2020-02-21 10:00:00,36.16,36.22,36.12,36.16,215721.0,26.3251,26.3687,26.2959,26.3251,215721.0
2020-02-21 10:30:00,36.15,36.21,36.12,36.19,454655.0,26.3178,26.3615,26.2959,26.3469,454655.0
2020-02-21 11:00:00,36.19,36.41,36.17,36.36,420058.0,26.3469,26.5071,26.3323,26.4707,420058.0
2020-02-21 11:30:00,36.36,36.44,36.35,36.41,272877.0,26.4707,26.5289,26.4634,26.5071,272877.0
2020-02-21 12:00:00,36.41,36.45,36.4,36.44,168318.0,26.5071,26.5362,26.4998,26.5289,168318.0
2020-02-21 12:30:00,36.44,36.46,36.42,36.45,174518.0,26.5289,26.5435,26.5143,26.5362,174518.0
2020-02-21 13:00:00,36.45,36.46,36.41,36.41,278375.0,26.5362,26.5435,26.5071,26.5071,278375.0
2020-02-21 13:30:00,36.41,36.43,36.32,36.34,223736.0,26.5071,26.5216,26.4415,26.4561,223736.0
2020-02-21 14:00:00,36.34,36.39,36.32,36.37,392903.0,26.4561,26.4925,26.4415,26.4779,392903.0
2020-02-21 14:30:00,36.38,36.39,36.34,36.37,161942.0,26.4852,26.4925,26.4561,26.4779,161942.0
2020-02-21 15:00:00,36.37,36.38,36.34,36.38,189156.0,26.4779,26.4852,26.4561,26.4852,189156.0
2020-02-21 15:30:00,36.38,36.46,36.34,36.45,639281.0,26.4852,26.5435,26.4561,26.5362,639281.0
2020-02-24 09:30:00,35.43,35.55,35.34,35.55,734609.0,25.7936,25.881,25.7281,25.881,734609.0
2020-02-24 10:00:00,35.55,35.65,35.53,35.57,394859.0,25.881,25.9538,25.8664,25.8955,394859.0
2020-02-24 10:30:00,35.57,35.63,35.45,35.55,476458.0,25.8955,25.9392,25.8082,25.881,476458.0
2020-02-24 11:00:00,35.55,35.56,35.45,35.5,151132.0,25.881,25.8882,25.8082,25.8446,151132.0
2020-02-24 11:30:00,35.51,35.56,35.43,35.49,207032.0,25.8518,25.8882,25.7936,25.8373,207032.0
2020-02-24 12:00:00,35.48,35.5,35.41,35.41,142527.0,25.83,25.8446,25.779,25.779,142527.0
2020-02-24 12:30:00,35.41,35.47,35.38,35.39,204722.0,25.779,25.8227,25.7572,25.7645,204722.0
2020-02-24 13:00:00,35.39,35.43,35.37,35.43,182235.0,25.7645,25.7936,25.7499,25.7936,182235.0
2020-02-24 13:30:00,35.42,35.53,35.42,35.52,257998.0,25.7863,25.8664,25.7863,25.8591,257998.0
2020-02-24 14:00:00,35.52,35.53,35.39,35.49,204267.0,25.8591,25.8664,25.7645,25.8373,204267.0
2020-02-24 14:30:00,35.5,35.6,35.47,35.59,176386.0,25.8446,25.9174,25.8227,25.9101,176386.0
2020-02-24 15:00:00,35.59,35.63,35.51,35.52,184815.0,25.9101,25.9392,25.8518,25.8591,184815.0
2020-02-24 15:30:00,35.52,35.59,35.5,35.51,604856.0,25.8591,25.9101,25.8446,25.8518,604856.0
2020-02-25 09:30:00,35.36,35.4,35.17,35.22,425654.0,25.7426,25.7718,25.6043,25.6407,425654.0
2020-02-25 10:00:00,35.21,35.26,35.02,35.03,380028.0,25.6334,25.6698,25.4951,25.5024,380028.0
2020-02-25 10:30:00,35.04,35.15,35.0,35.03,299988.0,25.5097,25.5898,25.4806,25.5024,299988.0
2020-02-25 11:00:00,35.03,35.11,34.93,35.06,582156.0,25.5024,25.5606,25.4296,25.5242,582156.0
2020-02-25 11:30:00,35.06,35.14,35.02,35.08,170847.0,25.5242,25.5825,25.4951,25.5388,170847.0
2020-02-25 12:00:00,35.09,35.12,34.99,35.01,115839.0,25.5461,25.5679,25.4733,25.4878,115839.0
2020-02-25 12:30:00,35.01,35.05,34.91,34.92,161279.0,25.4878,25.517,25.415,25.4223,161279.0
2020-02-25 13:00:00,34.91,34.98,34.86,34.86,344392.0,25.415,25.466,25.3786,25.3786,344392.0
2020-02-25 13:30:00,34.85,34.86,34.76,34.77,246221.0,25.3714,25.3786,25.3058,25.3131,246221.0
2020-02-25 14:00:00,34.77,34.85,34.71,34.75,650211.0,25.3131,25.3714,25.2694,25.2985,650211.0
2020-02-25 14:30:00,34.76,34.89,34.66,34.88,553382.0,25.3058,25.4005,25.233,25.3932,553382.0
2020-02-25 15:00:00,34.88,34.96,34.8,34.84,398084.0,25.3932,25.4514,25.335,25.3641,398084.0
2020-02-25 15:30:00,34.84,34.95,34.77,34.83,1000171.0,25.3641,25.4442,25.3131,25.3568,1000171.0
2020-02-26 09:30:00,35.55,35.74,35.48,35.63,735128.0,25.881,26.0193,25.83,25.9392,735128.0
2020-02-26 10:00:00,35.63,35.76,35.55,35.66,561381.0,25.9392,26.0338,25.881,25.961,561381.0
2020-02-26 10:30:00,35.66,35.78,35.64,35.65,733853.0,25.961,26.0484,25.9465,25.9538,733853.0
2020-02-26 11:00:00,35.64,35.87,35.58,35.85,1068213.0,25.9465,26.1139,25.9028,26.0994,1068213.0
2020-02-26 11:30:00,35.84,35.87,35.63,35.63,1145050.0,26.0921,26.1139,25.9392,25.9392,1145050.0
2020-02-26 12:00:00,35.63,35.73,35.6,35.66,427511.0,25.9392,26.012,25.9174,25.961,427511.0
2020-02-26 12:30:00,35.67,35.81,35.67,35.76,452254.0,25.9683,26.0702,25.9683,26.0338,452254.0
2020-02-26 13:00:00,35.76,35.79,35.71,35.77,316453.0,26.0338,26.0557,25.9974,26.0411,316453.0
2020-02-26 13:30:00,35.76,35.77,35.61,35.66,287444.0,26.0338,26.0411,25.9246,25.961,287444.0
2020-02-26 14:00:00,35.65,35.73,35.63,35.7,315644.0,25.9538,26.012,25.9392,25.9902,315644.0
2020-02-26 14:30:00,35.69,35.73,35.63,35.66,430184.0,25.9829,26.012,25.9392,25.961,430184.0
2020-02-26 15:00:00,35.66,35.79,35.64,35.66,392645.0,25.961,26.0557,25.9465,25.961,392645.0
2020-02-26 15:30:00,35.66,35.75,35.65,35.68,869901.0,25.961,26.0266,25.9538,25.9756,869901.0
2020-02-27 09:30:00,34.22,34.3,34.09,34.18,620028.0,25.6862,25.7462,25.5886,25.6561,620028.0
2020-02-27 10:00:00,34.18,34.22,33.92,33.93,682391.0,25.6561,25.6862,25.461,25.4685,682391.0
2020-02-27 10:30:00,33.93,34.1,33.78,34.1,586698.0,25.4685,25.5961,25.3559,25.5961,586698.0
2020-02-27 11:00:00,34.1,34.23,34.05,34.09,799738.0,25.5961,25.6937,25.5586,25.5886,799738.0
2020-02-27 11:30:00,34.08,34.27,34.0,34.25,351804.0,25.5811,25.7237,25.521,25.7087,351804.0
2020-02-27 12:00:00,34.25,34.4,34.25,34.38,451185.0,25.7087,25.8213,25.7087,25.8063,451185.0
2020-02-27 12:30:00,34.38,34.51,34.36,34.41,428954.0,25.8063,25.9038,25.7912,25.8288,428954.0
2020-02-27 13:00:00,34.4,34.41,34.23,34.25,310996.0,25.8213,25.8288,25.6937,25.7087,310996.0
2020-02-27 13:30:00,34.25,34.27,34.08,34.13,655128.0,25.7087,25.7237,25.5811,25.6186,655128.0
2020-02-27 14:00:00,34.12,34.22,34.06,34.15,409769.0,25.6111,25.6862,25.5661,25.6336,409769.0
2020-02-27 14:30:00,34.15,34.16,34.05,34.06,292244.0,25.6336,25.6411,25.5586,25.5661,292244.0
2020-02-27 15:00:00,34.06,34.13,34.0,34.0,314676.0,25.5661,25.6186,25.521,25.521,314676.0
2020-02-27 15:30:00,34.0,34.05,33.82,33.82,1028396.0,25.521,25.5586,25.3859,25.3859,1028396.0
2020-02-28 09:30:00,33.16,33.33,32.89,32.94,1135566.0,24.8905,25.0181,24.6878,24.7254,1135566.0
2020-02-28 10:00:00,32.91,33.02,32.77,32.82,856424.0,24.7028,24.7854,24.5978,24.6353,856424.0
2020-02-28 10:30:00,32.82,33.23,32.81,33.13,695619.0,24.6353,24.943,24.6278,24.868,695619.0
2020-02-28 11:00:00,33.12,33.19,32.91,33.19,1096335.0,24.8605,24.913,24.7028,24.913,1096335.0
2020-02-28 11:30:00,33.19,33.64,33.14,33.25,1194110.0,24.913,25.2508,24.8755,24.9581,1194110.0
2020-02-28 12:00:00,33.24,33.29,33.13,33.27,388681.0,24.9506,24.9881,24.868,24.9731,388681.0
2020-02-28 12:30:00,33.27,33.36,33.18,33.3,347259.0,24.9731,25.0406,24.9055,24.9956,347259.0
2020-02-28 13:00:00,33.3,33.35,33.18,33.2,212314.0,24.9956,25.0331,24.9055,24.9205,212314.0
2020-02-28 13:30:00,33.19,33.19,32.99,33.06,410248.0,24.913,24.913,24.7629,24.8154,410248.0
2020-02-28 14:00:00,33.06,33.17,32.98,33.15,264515.0,24.8154,24.898,24.7554,24.883,264515.0
2020-02-28 14:30:00,33.15,33.43,33.11,33.28,417202.0,24.883,25.0932,24.853,24.9806,417202.0
2020-02-28 15:00:00,33.28,33.4,33.14,33.15,410373.0,24.9806,25.0707,24.8755,24.883,410373.0
2020-02-28 15:30:00,33.14,33.57,33.06,33.57,1137173.0,24.8755,25.1983,24.8154,25.1983,1137173.0
2020-03-02 09:30:00,33.27,33.29,32.98,33.02,1149928.0,24.9731,24.9881,24.7554,24.7854,1149928.0
2020-03-02 10:00:00,33.02,33.17,32.96,33.03,701566.0,24.7854,24.898,24.7404,24.7929,701566.0
2020-03-02 10:30:00,33.03,33.24,32.95,33.15,592045.0,24.7929,24.9506,24.7329,24.883,592045.0
2020-03-02 11:00:00,33.14,33.37,33.06,33.32,746484.0,24.8755,25.0481,24.8154,25.0106,746484.0
2020-03-02 11:30:00,33.32,33.4,33.19,33.33,623546.0,25.0106,25.0707,24.913,25.0181,623546.0
2020-03-02 12:00:00,33.32,33.37,33.19,33.23,277309.0,25.0106,25.0481,24.913,24.943,277309.0
2020-03-02 12:30:00,33.24,33.37,33.23,33.36,217311.0,24.9506,25.0481,24.943,25.0406,217311.0
2020-03-02 13:00:00,33.36,33.38,33.19,33.23,190054.0,25.0406,25.0556,24.913,24.943,190054.0
2020-03-02 13:30:00,33.24,33.31,33.18,33.3,201026.0,24.9506,25.0031,24.9055,24.9956,201026.0
2020-03-02 14:00:00,33.29,33.36,33.22,33.22,184869.0,24.9881,25.0406,24.9355,24.9355,184869.0
2020-03-02 14:30:00,33.22,33.24,33.03,33.14,500144.0,24.9355,24.9506,24.7929,24.8755,500144.0
2020-03-02 15:00:00,33.14,33.38,33.13,33.35,394695.0,24.8755,25.0556,24.868,25.0331,394695.0
2020-03-02 15:30:00,33.36,33.79,33.33,33.78,1151906.0,25.0406,25.3634,25.0181,25.3559,1151906.0
2020-03-03 09:30:00,33.51,33.54,33.16,33.24,625926.0,25.1532,25.1757,24.8905,24.9506,625926.0
2020-03-03 10:00:00,33.24,33.73,33.0,33.03,1573826.0,24.9506,25.3184,24.7704,24.7929,1573826.0
2020-03-03 10:30:00,33.02,33.11,32.9,32.97,1010012.0,24.7854,24.853,24.6953,24.7479,1010012.0
2020-03-03 11:00:00,32.98,33.02,32.5,32.57,1367075.0,24.7554,24.7854,24.3951,24.4476,1367075.0
2020-03-03 11:30:00,32.57,32.92,32.52,32.9,773103.0,24.4476,24.7104,24.4101,24.6953,773103.0
2020-03-03 12:00:00,32.89,32.94,32.72,32.74,227327.0,24.6878,24.7254,24.5602,24.5752,227327.0
2020-03-03 12:30:00,32.74,32.83,32.7,32.76,252463.0,24.5752,24.6428,24.5452,24.5903,252463.0
2020-03-03 13:00:00,32.75,32.76,32.49,32.56,394779.0,24.5827,24.5903,24.3876,24.4401,394779.0
2020-03-03 13:30:00,32.56,32.59,32.45,32.51,314828.0,24.4401,24.4627,24.3576,24.4026,314828.0
2020-03-03 14:00:00,32.51,32.54,32.34,32.51,725663.0,24.4026,24.4251,24.275,24.4026,725663.0
2020-03-03 14:30:00,32.51,32.65,32.41,32.62,596069.0,24.4026,24.5077,24.3275,24.4852,596069.0
2020-03-03 15:00:00,32.63,32.78,32.57,32.76,534737.0,24.4927,24.6053,24.4476,24.5903,534737.0
2020-03-03 15:30:00,32.76,32.76,32.51,32.55,1313343.0,24.5903,24.5903,24.4026,24.4326,1313343.0
2020-03-04 09:30:00,32.99,33.01,32.72,32.75,747178.0,24.7629,24.7779,24.5602,24.5827,747178.0
2020-03-04 10:00:00,32.75,33.01,32.72,32.94,755036.0,24.5827,24.7779,24.5602,24.7254,755036.0
2020-03-04 10:30:00,32.93,32.95,32.78,32.84,377048.0,24.7179,24.7329,24.6053,24.6503,377048.0
2020-03-04 11:00:00,32.84,32.87,32.7,32.82,888163.0,24.6503,24.6728,24.5452,24.6353,888163.0
2020-03-04 11:30:00,32.83,32.85,32.75,32.78,228266.0,24.6428,24.6578,24.5827,24.6053,228266.0
2020-03-04 12:00:00,32.78,32.82,32.72,32.79,139038.0,24.6053,24.6353,24.5602,24.6128,139038.0
2020-03-04 12:30:00,32.79,32.86,32.75,32.85,138069.0,24.6128,24.6653,24.5827,24.6578,138069.0
2020-03-04 13:00:00,32.85,32.92,32.83,32.88,221298.0,24.6578,24.7104,24.6428,24.6803,221298.0
2020-03-04 13:30:00,32.89,33.01,32.84,32.97,274144.0,24.6878,24.7779,24.6503,24.7479,274144.0
2020-03-04 14:00:00,32.97,33.03,32.94,33.02,238345.0,24.7479,24.7929,24.7254,24.7854,238345.0
2020-03-04 14:30:00,33.02,33.05,32.98,33.02,309191.0,24.7854,24.8079,24.7554,24.7854,309191.0
2020-03-04 15:00:00,33.02,33.12,33.01,33.11,286116.0,24.7854,24.8605,24.7779,24.853,286116.0
2020-03-04 15:30:00,33.11,33.26,33.06,33.25,775151.0,24.853,24.9656,24.8154,24.9581,775151.0
2020-03-05 09:30:00,32.67,32.81,32.6,32.62,810296.0,24.5227,24.6278,24.4702,24.4852,810296.0
2020-03-05 10:00:00,32.63,32.71,32.53,32.66,399443.0,24.4927,24.5527,24.4176,24.5152,399443.0
2020-03-05 10:30:00,32.66,32.69,32.58,32.62,229939.0,24.5152,24.5377,24.4551,24.4852,229939.0
2020-03-05 11:00:00,32.62,32.79,32.61,32.72,257874.0,24.4852,24.6128,24.4777,24.5602,257874.0
2020-03-05 11:30:00,32.72,32.76,32.62,32.64,238165.0,24.5602,24.5903,24.4852,24.5002,238165.0
2020-03-05 12:00:00,32.64,32.7,32.64,32.68,202553.0,24.5002,24.5452,24.5002,24.5302,202553.0
2020-03-05 12:30:00,32.68,32.7,32.44,32.51,430919.0,24.5302,24.5452,24.3501,24.4026,430919.0
2020-03-05 13:00:00,32.52,32.57,32.49,32.55,302686.0,24.4101,24.4476,24.3876,24.4326,302686.0
2020-03-05 13:30:00,32.55,32.61,32.51,32.6,297511.0,24.4326,24.4777,24.4026,24.4702,297511.0
2020-03-05 14:00:00,32.59,32.61,32.52,32.52,540582.0,24.4627,24.4777,24.4101,24.4101,540582.0
2020-03-05 14:30:00,32.53,32.59,32.48,32.55,579305.0,24.4176,24.4627,24.3801,24.4326,579305.0
2020-03-05 15:00:00,32.55,32.58,32.47,32.52,771122.0,24.4326,24.4551,24.3726,24.4101,771122.0
2020-03-05 15:30:00,32.51,32.74,32.5,32.73,1368509.0,24.4026,24.5752,24.3951,24.5677,1368509.0
2020-03-06 09:30:00,31.93,32.14,31.86,32.1,798249.0,23.9672,24.1249,23.9147,24.0948,798249.0
2020-03-06 10:00:00,32.09,32.28,32.06,32.26,324299.0,24.0873,24.23,24.0648,24.2149,324299.0
2020-03-06 10:30:00,32.26,32.34,32.16,32.24,344785.0,24.2149,24.275,24.1399,24.1999,344785.0
2020-03-06 11:00:00,32.24,32.27,32.06,32.11,243061.0,24.1999,24.2225,24.0648,24.1024,243061.0
2020-03-06 11:30:00,32.11,32.2,32.08,32.1,182721.0,24.1024,24.1699,24.0798,24.0948,182721.0
2020-03-06 12:00:00,32.11,32.11,31.96,31.99,234197.0,24.1024,24.1024,23.9898,24.0123,234197.0
2020-03-06 12:30:00,31.98,32.15,31.97,32.06,132041.0,24.0048,24.1324,23.9973,24.0648,132041.0
2020-03-06 13:00:00,32.05,32.19,32.05,32.16,203905.0,24.0573,24.1624,24.0573,24.1399,203905.0
2020-03-06 13:30:00,32.16,32.2,32.01,32.02,106780.0,24.1399,24.1699,24.0273,24.0348,106780.0
2020-03-06 14:00:00,32.02,32.06,31.98,32.03,141812.0,24.0348,24.0648,24.0048,24.0423,141812.0
2020-03-06 14:30:00,32.02,32.05,31.92,31.94,225918.0,24.0348,24.0573,23.9597,23.9747,225918.0
2020-03-06 15:00:00,31.94,32.06,31.88,32.02,508542.0,23.9747,24.0648,23.9297,24.0348,508542.0
2020-03-06 15:30:00,32.01,32.28,32.0,32.25,1185599.0,24.0273,24.23,24.0198,24.2074,1185599.0
2020-03-09 09:30:00,30.65,31.0,30.47,30.91,934707.0,23.0065,23.2692,22.8713,23.2016,934707.0
2020-03-09 10:00:00,30.91,31.27,30.87,31.07,620500.0,23.2016,23.4718,23.1716,23.3217,620500.0
2020-03-09 10:30:00,31.07,31.09,30.75,30.84,432561.0,23.3217,23.3367,23.0815,23.1491,432561.0
2020-03-09 11:00:00,30.84,31.03,30.79,30.98,796549.0,23.1491,23.2917,23.1115,23.2542,796549.0
2020-03-09 11:30:00,30.98,31.18,30.88,31.02,618283.0,23.2542,23.4043,23.1791,23.2842,618283.0
2020-03-09 12:00:00,31.01,31.07,30.84,30.88,400825.0,23.2767,23.3217,23.1491,23.1791,400825.0
2020-03-09 12:30:00,30.89,30.94,30.59,30.64,559295.0,23.1866,23.2241,22.9614,22.9989,559295.0
2020-03-09 13:00:00,30.64,30.7,30.52,30.54,388724.0,22.9989,23.044,22.9089,22.9239,388724.0
2020-03-09 13:30:00,30.54,30.56,30.35,30.36,387357.0,22.9239,22.9389,22.7813,22.7888,387357.0
2020-03-09 14:00:00,30.36,30.41,30.26,30.31,528274.0,22.7888,22.8263,22.7137,22.7512,528274.0
2020-03-09 14:30:00,30.31,30.45,30.25,30.4,541084.0,22.7512,22.8563,22.7062,22.8188,541084.0
2020-03-09 15:00:00,30.39,30.55,30.36,30.52,718979.0,22.8113,22.9314,22.7888,22.9089,718979.0
2020-03-09 15:30:00,30.51,30.71,30.45,30.45,2049976.0,22.9014,23.0515,22.8563,22.8563,2049976.0
2020-03-10 09:30:00,31.71,31.75,31.16,31.19,1231800.0,23.8021,23.8321,23.3893,23.4118,1231800.0
2020-03-10 10:00:00,31.18,31.49,31.17,31.2,868556.0,23.4043,23.637,23.3968,23.4193,868556.0
2020-03-10 10:30:00,31.21,31.24,30.96,30.99,716626.0,23.4268,23.4493,23.2391,23.2617,716626.0
2020-03-10 11:00:00,31.0,31.08,30.83,30.89,815754.0,23.2692,23.3292,23.1416,23.1866,815754.0
2020-03-10 11:30:00,30.9,31.27,30.81,30.92,1133834.0,23.1941,23.4718,23.1266,23.2091,1133834.0
2020-03-10 12:00:00,30.92,31.29,30.92,31.07,870059.0,23.2091,23.4868,23.2091,23.3217,870059.0
2020-03-10 12:30:00,31.06,31.15,30.9,31.09,458204.0,23.3142,23.3818,23.1941,23.3367,458204.0
2020-03-10 13:00:00,31.09,31.27,30.98,31.17,330566.0,23.3367,23.4718,23.2542,23.3968,330566.0
2020-03-10 13:30:00,31.17,31.23,31.04,31.06,360485.0,23.3968,23.4418,23.2992,23.3142,360485.0
2020-03-10 14:00:00,31.07,31.21,30.99,31.16,419755.0,23.3217,23.4268,23.2617,23.3893,419755.0
2020-03-10 14:30:00,31.16,31.49,31.15,31.39,558713.0,23.3893,23.637,23.3818,23.5619,558713.0
2020-03-10 15:00:00,31.4,31.69,31.36,31.54,592866.0,23.5694,23.7871,23.5394,23.6745,592866.0
2020-03-10 15:30:00,31.54,31.72,31.46,31.66,1519874.0,23.6745,23.8096,23.6145,23.7646,1519874.0
2020-03-11 09:30:00,31.31,31.33,31.1,31.13,909085.0,23.5019,23.5169,23.3442,23.3667,909085.0
2020-03-11 10:00:00,31.14,31.28,31.05,31.18,545138.0,23.3743,23.4793,23.3067,23.4043,545138.0
2020-03-11 10:30:00,31.18,31.27,31.07,31.12,337026.0,23.4043,23.4718,23.3217,23.3592,337026.0
2020-03-11 11:00:00,31.13,31.2,30.91,30.94,348579.0,23.3667,23.4193,23.2016,23.2241,348579.0
2020-03-11 11:30:00,30.94,31.18,30.91,31.15,396678.0,23.2241,23.4043,23.2016,23.3818,396678.0
2020-03-11 12:00:00,31.16,31.33,31.06,31.15,530805.0,23.3893,23.5169,23.3142,23.3818,530805.0
2020-03-11 12:30:00,31.15,31.21,31.01,31.12,226799.0,23.3818,23.4268,23.2767,23.3592,226799.0
2020-03-11 13:00:00,31.08,31.12,30.99,31.09,213759.0,23.3292,23.3592,23.2617,23.3367,213759.0
2020-03-11 13:30:00,31.1,31.14,31.0,31.02,256510.0,23.3442,23.3743,23.2692,23.2842,256510.0
2020-03-11 14:00:00,31.04,31.06,30.83,30.84,337675.0,23.2992,23.3142,23.1416,23.1491,337675.0
2020-03-11 14:30:00,30.85,30.97,30.83,30.85,561295.0,23.1566,23.2466,23.1416,23.1566,561295.0
2020-03-11 15:00:00,30.84,30.9,30.67,30.84,872063.0,23.1491,23.1941,23.0215,23.1491,872063.0
2020-03-11 15:30:00,30.83,31.07,30.82,30.92,1133266.0,23.1416,23.3217,23.1341,23.2091,1133266.0
2020-03-12 09:30:00,28.66,28.77,28.59,28.72,80328.0,21.5127,21.5953,21.4602,21.5578,80328.0
2020-03-12 10:00:00,28.5,28.5,28.07,28.29,1086976.0,21.3926,21.3926,21.0699,21.235,1086976.0
2020-03-12 10:30:00,28.3,28.41,28.21,28.35,891347.0,21.2425,21.3251,21.1749,21.28,891347.0
2020-03-12 11:00:00,28.34,28.34,27.99,28.09,628637.0,21.2725,21.2725,21.0098,21.0849,628637.0
2020-03-12 11:30:00,28.09,28.11,27.7,27.94,762229.0,21.0849,21.0999,20.7921,20.9723,762229.0
2020-03-12 12:00:00,27.94,28.1,27.85,28.07,570018.0,20.9723,21.0924,20.9047,21.0699,570018.0
2020-03-12 12:30:00,28.06,28.44,27.73,28.36,507097.0,21.0623,21.3476,20.8146,21.2875,507097.0
2020-03-12 13:00:00,28.35,28.86,28.26,28.34,465707.0,21.28,21.6628,21.2125,21.2725,465707.0
2020-03-12 13:30:00,28.33,28.47,28.19,28.47,594956.0,21.265,21.3701,21.1599,21.3701,594956.0
2020-03-12 14:00:00,28.47,28.67,28.33,28.44,918778.0,21.3701,21.5202,21.265,21.3476,918778.0
2020-03-12 14:30:00,28.44,28.56,28.28,28.41,357151.0,21.3476,21.4377,21.2275,21.3251,357151.0
2020-03-12 15:00:00,28.4,28.56,28.31,28.46,394200.0,21.3176,21.4377,21.25,21.3626,394200.0
2020-03-12 15:30:00,28.46,28.7,28.37,28.55,965780.0,21.3626,21.5427,21.295,21.4302,965780.0
2020-03-13 09:30:00,29.52,29.62,28.78,28.98,657878.0,22.1583,22.2333,21.6028,21.7529,657878.0
2020-03-13 10:00:00,28.99,29.32,28.96,29.15,573255.0,21.7604,22.0081,21.7379,21.8805,573255.0
2020-03-13 10:30:00,29.16,29.21,28.58,28.63,444686.0,21.888,21.9256,21.4527,21.4902,444686.0
2020-03-13 11:00:00,28.64,28.8,28.55,28.55,566032.0,21.4977,21.6178,21.4302,21.4302,566032.0
2020-03-13 11:30:00,28.54,28.77,28.41,28.59,691093.0,21.4226,21.5953,21.3251,21.4602,691093.0
2020-03-13 12:00:00,28.58,28.79,28.37,28.72,590539.0,21.4527,21.6103,21.295,21.5578,590539.0
2020-03-13 12:30:00,28.71,29.0,28.67,28.74,494052.0,21.5503,21.7679,21.5202,21.5728,494052.0
2020-03-13 13:00:00,28.75,28.96,28.71,28.92,202996.0,21.5803,21.7379,21.5503,21.7079,202996.0
2020-03-13 13:30:00,28.92,29.09,28.86,29.08,340707.0,21.7079,21.8355,21.6628,21.828,340707.0
2020-03-13 14:00:00,29.07,29.08,28.93,28.95,253862.0,21.8205,21.828,21.7154,21.7304,253862.0
2020-03-13 14:30:00,28.94,29.1,28.73,29.08,329785.0,21.7229,21.843,21.5653,21.828,329785.0
2020-03-13 15:00:00,29.07,29.37,29.07,29.33,637524.0,21.8205,22.0457,21.8205,22.0156,637524.0
2020-03-13 15:30:00,29.33,29.92,29.11,29.88,1378782.0,22.0156,22.4585,21.8505,22.4285,1378782.0
2020-03-16 09:30:00,26.93,26.93,26.91,26.93,2600.0,20.2142,20.2142,20.1991,20.2142,2600.0
2020-03-16 10:00:00,26.83,27.47,26.83,27.34,1110960.0,20.1391,20.6195,20.1391,20.5219,1110960.0
2020-03-16 10:30:00,27.35,27.87,27.35,27.62,965984.0,20.5294,20.9197,20.5294,20.7321,965984.0
2020-03-16 11:00:00,27.63,28.37,27.61,28.36,442774.0,20.7396,21.295,20.7246,21.2875,442774.0
2020-03-16 11:30:00,28.37,28.4,28.13,28.32,515783.0,21.295,21.3176,21.1149,21.2575,515783.0
2020-03-16 12:00:00,28.31,28.68,28.25,28.58,722059.0,21.25,21.5277,21.205,21.4527,722059.0
2020-03-16 12:30:00,28.56,28.7,28.15,28.37,496511.0,21.4377,21.5427,21.1299,21.295,496511.0
2020-03-16 13:00:00,28.36,28.44,28.23,28.31,171018.0,21.2875,21.3476,21.19,21.25,171018.0
2020-03-16 13:30:00,28.31,28.34,27.94,27.96,231304.0,21.25,21.2725,20.9723,20.9873,231304.0
2020-03-16 14:00:00,27.95,28.01,27.75,27.88,204589.0,20.9798,21.0248,20.8297,20.9272,204589.0
2020-03-16 14:30:00,27.87,28.39,27.87,28.16,244546.0,20.9197,21.3101,20.9197,21.1374,244546.0
2020-03-16 15:00:00,28.16,28.27,28.07,28.21,266608.0,21.1374,21.22,21.0699,21.1749,266608.0
2020-03-16 15:30:00,28.2,28.21,28.01,28.14,564172.0,21.1674,21.1749,21.0248,21.1224,564172.0
2020-03-17 09:30:00,29.15,29.15,28.63,28.65,1452548.0,21.8805,21.8805,21.4902,21.5052,1452548.0
2020-03-17 10:00:00,28.64,29.11,28.56,29.06,677503.0,21.4977,21.8505,21.4377,21.813,677503.0
2020-03-17 10:30:00,29.06,29.1,28.71,28.89,852093.0,21.813,21.843,21.5503,21.6854,852093.0
2020-03-17 11:00:00,28.89,29.18,28.81,29.1,555693.0,21.6854,21.903,21.6253,21.843,555693.0
2020-03-17 11:30:00,29.09,29.25,28.89,29.22,661098.0,21.8355,21.9556,21.6854,21.9331,661098.0
2020-03-17 12:00:00,29.22,29.85,29.22,29.61,820509.0,21.9331,22.406,21.9331,22.2258,820509.0
2020-03-17 12:30:00,29.62,29.78,29.54,29.72,565477.0,22.2333,22.3534,22.1733,22.3084,565477.0
2020-03-17 13:00:00,29.73,29.77,29.49,29.63,455943.0,22.3159,22.3459,22.1357,22.2408,455943.0
2020-03-17 13:30:00,29.63,29.64,29.51,29.53,351842.0,22.2408,22.2483,22.1507,22.1658,351842.0
2020-03-17 14:00:00,29.53,29.73,29.47,29.67,411478.0,22.1658,22.3159,22.1207,22.2708,411478.0
2020-03-17 14:30:00,29.67,29.75,29.47,29.56,513808.0,22.2708,22.3309,22.1207,22.1883,513808.0
2020-03-17 15:00:00,29.56,29.62,29.34,29.43,399266.0,22.1883,22.2333,22.0231,22.0907,399266.0
2020-03-17 15:30:00,29.43,29.7,29.42,29.7,1191313.0,22.0907,22.2934,22.0832,22.2934,1191313.0
2020-03-18 09:30:00,28.43,28.82,28.41,28.69,1791603.0,21.3401,21.6328,21.3251,21.5352,1791603.0
2020-03-18 10:00:00,28.69,29.13,28.67,28.95,1349004.0,21.5352,21.8655,21.5202,21.7304,1349004.0
2020-03-18 10:30:00,28.94,29.05,28.52,28.53,1248029.0,21.7229,21.8055,21.4076,21.4151,1248029.0
2020-03-18 11:00:00,28.52,28.7,28.4,28.48,1043504.0,21.4076,21.5427,21.3176,21.3776,1043504.0
2020-03-18 11:30:00,28.47,28.56,28.4,28.47,965401.0,21.3701,21.4377,21.3176,21.3701,965401.0
2020-03-18 12:00:00,28.47,28.7,28.32,28.52,874580.0,21.3701,21.5427,21.2575,21.4076,874580.0
2020-03-18 12:30:00,28.51,29.0,28.36,28.37,1151773.0,21.4001,21.7679,21.2875,21.295,1151773.0
2020-03-18 13:00:00,28.19,28.34,28.08,28.08,250497.0,21.1599,21.2725,21.0774,21.0774,250497.0
2020-03-18 13:30:00,28.07,28.5,27.99,28.14,712638.0,21.0699,21.3926,21.0098,21.1224,712638.0
2020-03-18 14:00:00,28.14,28.33,28.05,28.17,571956.0,21.1224,21.265,21.0548,21.1449,571956.0
2020-03-18 14:30:00,28.17,28.39,28.08,28.31,679036.0,21.1449,21.3101,21.0774,21.25,679036.0
2020-03-18 15:00:00,28.31,28.54,28.1,28.11,566122.0,21.25,21.4226,21.0924,21.0999,566122.0
2020-03-18 15:30:00,28.12,28.72,28.07,28.6,819680.0,21.1074,21.5578,21.0699,21.4677,819680.0
2020-03-19 09:30:00,28.78,29.26,28.71,29.23,1014018.0,21.6028,21.9631,21.5503,21.9406,1014018.0
2020-03-19 10:00:00,29.22,29.5,29.03,29.32,706965.0,21.9331,22.1432,21.7904,22.0081,706965.0
2020-03-19 10:30:00,29.33,29.5,28.88,29.05,1019869.0,22.0156,22.1432,21.6779,21.8055,1019869.0
2020-03-19 11:00:00,29.04,29.4,29.04,29.37,896976.0,21.798,22.0682,21.798,22.0457,896976.0
2020-03-19 11:30:00,29.37,29.53,29.1,29.12,807687.0,22.0457,22.1658,21.843,21.858,807687.0
2020-03-19 12:00:00,29.12,29.3,28.97,29.28,750186.0,21.858,21.9931,21.7454,21.9781,750186.0
2020-03-19 12:30:00,29.28,29.46,28.99,29.39,577231.0,21.9781,22.1132,21.7604,22.0607,577231.0
2020-03-19 13:00:00,29.39,29.48,29.23,29.37,335123.0,22.0607,22.1282,21.9406,22.0457,335123.0
2020-03-19 13:30:00,29.37,29.5,29.24,29.3,368407.0,22.0457,22.1432,21.9481,21.9931,368407.0
2020-03-19 14:00:00,29.3,29.32,29.1,29.18,382510.0,21.9931,22.0081,21.843,21.903,382510.0
2020-03-19 14:30:00,29.18,29.45,29.16,29.18,497928.0,21.903,22.1057,21.888,21.903,497928.0
2020-03-19 15:00:00,29.18,29.23,28.91,29.11,378200.0,21.903,21.9406,21.7004,21.8505,378200.0
2020-03-19 15:30:00,29.12,29.33,29.01,29.08,788907.0,21.858,22.0156,21.7754,21.828,788907.0
2020-03-20 09:30:00,29.6,29.65,29.19,29.26,794691.0,22.2183,22.2558,21.9105,21.9631,794691.0
2020-03-20 10:00:00,29.26,29.66,29.23,29.62,638361.0,21.9631,22.2633,21.9406,22.2333,638361.0
2020-03-20 10:30:00,29.61,29.66,29.37,29.39,285450.0,22.2258,22.2633,22.0457,22.0607,285450.0
2020-03-20 11:00:00,29.39,29.42,28.93,29.04,531967.0,22.0607,22.0832,21.7154,21.798,531967.0
2020-03-20 11:30:00,29.02,29.27,28.96,29.21,331691.0,21.7829,21.9706,21.7379,21.9256,331691.0
2020-03-20 12:00:00,29.21,29.33,29.01,29.04,341353.0,21.9256,22.0156,21.7754,21.798,341353.0
2020-03-20 12:30:00,29.04,29.54,29.0,29.35,373098.0,21.798,22.1733,21.7679,22.0306,373098.0
2020-03-20 13:00:00,29.36,29.53,29.21,29.24,162887.0,22.0382,22.1658,21.9256,21.9481,162887.0
2020-03-20 13:30:00,29.25,29.27,29.11,29.17,314985.0,21.9556,21.9706,21.8505,21.8955,314985.0
2020-03-20 14:00:00,29.17,29.23,29.02,29.04,266946.0,21.8955,21.9406,21.7829,21.798,266946.0
2020-03-20 14:30:00,29.04,29.07,28.65,28.71,390241.0,21.798,21.8205,21.5052,21.5503,390241.0
2020-03-20 15:00:00,28.71,29.08,28.59,29.0,883510.0,21.5503,21.828,21.4602,21.7679,883510.0
2020-03-20 15:30:00,29.01,29.12,28.71,28.82,1944099.0,21.7754,21.858,21.5503,21.6328,1944099.0
2020-03-23 09:30:00,29.15,29.23,28.76,29.16,882268.0,21.8805,21.9406,21.5878,21.888,882268.0
2020-03-23 10:00:00,29.16,29.17,28.47,28.58,1000325.0,21.888,21.8955,21.3701,21.4527,1000325.0
2020-03-23 10:30:00,28.57,28.66,28.3,28.3,617528.0,21.4452,21.5127,21.2425,21.2425,617528.0
2020-03-23 11:00:00,28.3,28.34,27.94,27.95,399629.0,21.2425,21.2725,20.9723,20.9798,399629.0
2020-03-23 11:30:00,27.95,28.04,27.81,28.01,578647.0,20.9798,21.0473,20.8747,21.0248,578647.0
2020-03-23 12:00:00,28.02,28.24,27.91,28.0,494777.0,21.0323,21.1975,20.9498,21.0173,494777.0
2020-03-23 12:30:00,28.0,28.43,27.88,28.34,276760.0,21.0173,21.3401,20.9272,21.2725,276760.0
2020-03-23 13:00:00,28.34,28.48,28.15,28.24,203463.0,21.2725,21.3776,21.1299,21.1975,203463.0
2020-03-23 13:30:00,28.23,28.46,28.12,28.24,295558.0,21.19,21.3626,21.1074,21.1975,295558.0
2020-03-23 14:00:00,28.26,28.35,28.03,28.27,335631.0,21.2125,21.28,21.0398,21.22,335631.0
2020-03-23 14:30:00,28.29,28.3,27.97,27.98,453761.0,21.235,21.2425,20.9948,21.0023,453761.0
2020-03-23 15:00:00,27.99,28.03,27.83,27.92,570483.0,21.0098,21.0398,20.8897,20.9573,570483.0
2020-03-23 15:30:00,27.94,28.15,27.84,28.13,1427948.0,20.9723,21.1299,20.8972,21.1149,1427948.0
2020-03-24 09:30:00,29.32,29.38,28.93,29.02,610298.0,22.0081,22.0532,21.7154,21.7829,610298.0
2020-03-24 10:00:00,29.03,29.1,28.83,29.08,571112.0,21.7904,21.843,21.6403,21.828,571112.0
2020-03-24 10:30:00,29.08,29.2,29.05,29.12,300191.0,21.828,21.9181,21.8055,21.858,300191.0
2020-03-24 11:00:00,29.12,29.36,29.12,29.35,348908.0,21.858,22.0382,21.858,22.0306,348908.0
2020-03-24 11:30:00,29.35,29.54,29.32,29.54,740045.0,22.0306,22.1733,22.0081,22.1733,740045.0
2020-03-24 12:00:00,29.54,29.65,29.43,29.63,500349.0,22.1733,22.2558,22.0907,22.2408,500349.0
2020-03-24 12:30:00,29.63,30.08,29.6,29.8,1182117.0,22.2408,22.5786,22.2183,22.3684,1182117.0
2020-03-24 13:00:00,29.8,29.84,29.57,29.62,308102.0,22.3684,22.3985,22.1958,22.2333,308102.0
2020-03-24 13:30:00,29.63,29.67,29.46,29.47,255793.0,22.2408,22.2708,22.1132,22.1207,255793.0
2020-03-24 14:00:00,29.48,29.51,29.2,29.3,526392.0,22.1282,22.1507,21.9181,21.9931,526392.0
2020-03-24 14:30:00,29.28,29.4,29.22,29.37,370926.0,21.9781,22.0682,21.9331,22.0457,370926.0
2020-03-24 15:00:00,29.37,29.52,29.36,29.48,427062.0,22.0457,22.1583,22.0382,22.1282,427062.0
2020-03-24 15:30:00,29.47,29.64,29.38,29.59,908882.0,22.1207,22.2483,22.0532,22.2108,908882.0
2020-03-25 09:30:00,29.47,29.61,29.24,29.29,630608.0,22.1207,22.2258,21.9481,21.9856,630608.0
2020-03-25 10:00:00,29.28,29.31,29.08,29.26,773606.0,21.9781,22.0006,21.828,21.9631,773606.0
2020-03-25 10:30:00,29.25,29.48,29.23,29.42,515359.0,21.9556,22.1282,21.9406,22.0832,515359.0
2020-03-25 11:00:00,29.43,29.57,29.33,29.38,266552.0,22.0907,22.1958,22.0156,22.0532,266552.0
2020-03-25 11:30:00,29.39,29.42,29.23,29.36,247663.0,22.0607,22.0832,21.9406,22.0382,247663.0
2020-03-25 12:00:00,29.36,29.7,29.35,29.65,255254.0,22.0382,22.2934,22.0306,22.2558,255254.0
2020-03-25 12:30:00,29.65,30.19,29.65,30.0,1268156.0,22.2558,22.6612,22.2558,22.5185,1268156.0
2020-03-25 13:00:00,30.0,30.26,29.96,30.21,278821.0,22.5185,22.7137,22.4885,22.6762,278821.0
2020-03-25 13:30:00,30.2,30.42,30.11,30.18,942760.0,22.6687,22.8338,22.6011,22.6537,942760.0
2020-03-25 14:00:00,30.19,30.29,30.06,30.26,301276.0,22.6612,22.7362,22.5636,22.7137,301276.0
2020-03-25 14:30:00,30.26,30.36,30.1,30.35,280775.0,22.7137,22.7888,22.5936,22.7813,280775.0
2020-03-25 15:00:00,30.35,30.41,30.14,30.16,356079.0,22.7813,22.8263,22.6236,22.6386,356079.0
2020-03-25 15:30:00,30.16,30.23,29.61,29.7,939363.0,22.6386,22.6912,22.2258,22.2934,939363.0
2020-03-26 09:30:00,29.3,29.55,29.22,29.52,712919.0,21.9931,22.1808,21.9331,22.1583,712919.0
2020-03-26 10:00:00,29.53,29.64,29.42,29.51,459608.0,22.1658,22.2483,22.0832,22.1507,459608.0
2020-03-26 10:30:00,29.51,29.61,29.42,29.52,293104.0,22.1507,22.2258,22.0832,22.1583,293104.0
2020-03-26 11:00:00,29.52,29.7,29.41,29.67,284592.0,22.1583,22.2934,22.0757,22.2708,284592.0
2020-03-26 11:30:00,29.65,29.95,29.63,29.9,331651.0,22.2558,22.481,22.2408,22.4435,331651.0
2020-03-26 12:00:00,29.9,30.01,29.71,29.97,357926.0,22.4435,22.5261,22.3009,22.496,357926.0
2020-03-26 12:30:00,29.99,30.21,29.98,30.16,562130.0,22.511,22.6762,22.5035,22.6386,562130.0
2020-03-26 13:00:00,30.16,30.19,29.9,29.94,244409.0,22.6386,22.6612,22.4435,22.4735,244409.0
2020-03-26 13:30:00,29.94,29.99,29.83,29.85,321072.0,22.4735,22.511,22.3909,22.406,321072.0
2020-03-26 14:00:00,29.85,30.05,29.8,30.02,232751.0,22.406,22.5561,22.3684,22.5336,232751.0
2020-03-26 14:30:00,30.02,30.13,30.0,30.07,281365.0,22.5336,22.6161,22.5185,22.5711,281365.0
2020-03-26 15:00:00,30.07,30.12,29.9,30.05,252126.0,22.5711,22.6086,22.4435,22.5561,252126.0
2020-03-26 15:30:00,30.06,30.2,29.89,30.14,867545.0,22.5636,22.6687,22.436,22.6236,867545.0
2020-03-27 09:30:00,28.82,28.96,28.64,28.82,558264.0,21.6328,21.7379,21.4977,21.6328,558264.0
2020-03-27 10:00:00,28.81,28.93,28.72,28.83,604865.0,21.6253,21.7154,21.5578,21.6403,604865.0
2020-03-27 10:30:00,28.84,28.84,28.56,28.66,483995.0,21.6478,21.6478,21.4377,21.5127,483995.0
2020-03-27 11:00:00,28.66,29.03,28.66,28.99,353537.0,21.5127,21.7904,21.5127,21.7604,353537.0
2020-03-27 11:30:00,29.0,29.09,28.94,29.0,181920.0,21.7679,21.8355,21.7229,21.7679,181920.0
2020-03-27 12:00:00,29.0,29.11,28.95,29.07,235673.0,21.7679,21.8505,21.7304,21.8205,235673.0
2020-03-27 12:30:00,29.05,29.16,28.92,29.05,660317.0,21.8055,21.888,21.7079,21.8055,660317.0
2020-03-27 13:00:00,29.05,29.09,28.92,29.02,101477.0,21.8055,21.8355,21.7079,21.7829,101477.0
2020-03-27 13:30:00,29.02,29.18,28.94,29.17,257905.0,21.7829,21.903,21.7229,21.8955,257905.0
2020-03-27 14:00:00,29.16,29.21,29.13,29.18,156529.0,21.888,21.9256,21.8655,21.903,156529.0
2020-03-27 14:30:00,29.18,29.37,29.14,29.37,250351.0,21.903,22.0457,21.873,22.0457,250351.0
2020-03-27 15:00:00,29.37,29.5,29.31,29.45,408502.0,22.0457,22.1432,22.0006,22.1057,408502.0
2020-03-27 15:30:00,29.45,29.47,28.83,28.88,901590.0,22.1057,22.1207,21.6403,21.6779,901590.0
2020-03-30 09:30:00,28.42,28.57,28.27,28.37,439372.0,21.3326,21.4452,21.22,21.295,439372.0
2020-03-30 10:00:00,28.39,28.5,28.29,28.42,255334.0,21.3101,21.3926,21.235,21.3326,255334.0
2020-03-30 10:30:00,28.43,28.56,28.41,28.48,240325.0,21.3401,21.4377,21.3251,21.3776,240325.0
2020-03-30 11:00:00,28.47,28.63,28.37,28.6,683789.0,21.3701,21.4902,21.295,21.4677,683789.0
2020-03-30 11:30:00,28.62,28.7,28.56,28.67,652387.0,21.4827,21.5427,21.4377,21.5202,652387.0
2020-03-30 12:00:00,28.67,28.69,28.6,28.65,162150.0,21.5202,21.5352,21.4677,21.5052,162150.0
2020-03-30 12:30:00,28.65,28.67,28.51,28.65,178960.0,21.5052,21.5202,21.4001,21.5052,178960.0
2020-03-30 13:00:00,28.64,28.69,28.56,28.57,190155.0,21.4977,21.5352,21.4377,21.4452,190155.0
2020-03-30 13:30:00,28.57,28.59,28.43,28.44,140943.0,21.4452,21.4602,21.3401,21.3476,140943.0
2020-03-30 14:00:00,28.42,28.53,28.38,28.51,145984.0,21.3326,21.4151,21.3025,21.4001,145984.0
2020-03-30 14:30:00,28.5,28.63,28.48,28.57,152084.0,21.3926,21.4902,21.3776,21.4452,152084.0
2020-03-30 15:00:00,28.58,28.67,28.55,28.63,326030.0,21.4527,21.5202,21.4302,21.4902,326030.0
2020-03-30 15:30:00,28.63,28.91,28.6,28.87,738787.0,21.4902,21.7004,21.4677,21.6704,738787.0
2020-03-31 09:30:00,28.09,28.29,28.04,28.09,630786.0,21.0849,21.235,21.0473,21.0849,630786.0
2020-03-31 10:00:00,28.08,28.27,28.04,28.17,435793.0,21.0774,21.22,21.0473,21.1449,435793.0
2020-03-31 10:30:00,28.18,28.23,28.02,28.03,481657.0,21.1524,21.19,21.0323,21.0398,481657.0
2020-03-31 11:00:00,28.03,28.37,27.97,28.34,713813.0,21.0398,21.295,20.9948,21.2725,713813.0
2020-03-31 11:30:00,28.34,28.37,28.1,28.16,933414.0,21.2725,21.295,21.0924,21.1374,933414.0
2020-03-31 12:00:00,28.16,28.16,27.99,28.02,366891.0,21.1374,21.1374,21.0098,21.0323,366891.0
2020-03-31 12:30:00,28.03,28.03,27.93,27.94,220982.0,21.0398,21.0398,20.9648,20.9723,220982.0
2020-03-31 13:00:00,27.95,27.99,27.87,27.92,271913.0,20.9798,21.0098,20.9197,20.9573,271913.0
2020-03-31 13:30:00,27.91,28.07,27.88,28.04,157558.0,20.9498,21.0699,20.9272,21.0473,157558.0
2020-03-31 14:00:00,28.04,28.11,28.0,28.05,171881.0,21.0473,21.0999,21.0173,21.0548,171881.0
2020-03-31 14:30:00,28.05,28.12,27.99,28.08,182909.0,21.0548,21.1074,21.0098,21.0774,182909.0
2020-03-31 15:00:00,28.08,28.13,27.89,27.93,234994.0,21.0774,21.1149,20.9347,20.9648,234994.0
2020-03-31 15:30:00,27.93,28.08,27.91,28.01,874340.0,20.9648,21.0774,20.9498,21.0248,874340.0
2020-04-01 09:30:00,25.35,25.8,25.32,25.68,1601459.0,19.0282,19.366,19.0057,19.2759,1601459.0
2020-04-01 10:00:00,25.68,25.74,25.54,25.6,665350.0,19.2759,19.3209,19.1708,19.2158,665350.0
2020-04-01 10:30:00,25.61,25.68,25.5,25.51,603780.0,19.2233,19.2759,19.1408,19.1483,603780.0
2020-04-01 11:00:00,25.51,25.61,25.32,25.33,562014.0,19.1483,19.2233,19.0057,19.0132,562014.0
2020-04-01 11:30:00,25.33,25.53,25.26,25.29,728520.0,19.0132,19.1633,18.9606,18.9831,728520.0
2020-04-01 12:00:00,25.28,25.31,25.15,25.15,488837.0,18.9756,18.9981,18.8781,18.8781,488837.0
2020-04-01 12:30:00,25.16,25.25,25.13,25.21,219731.0,18.8856,18.9531,18.863,18.9231,219731.0
2020-04-01 13:00:00,25.21,25.24,25.15,25.17,263391.0,18.9231,18.9456,18.8781,18.8931,263391.0
2020-04-01 13:30:00,25.16,25.21,25.11,25.2,275631.0,18.8856,18.9231,18.848,18.9156,275631.0
2020-04-01 14:00:00,25.2,25.25,25.18,25.19,240889.0,18.9156,18.9531,18.9006,18.9081,240889.0
2020-04-01 14:30:00,25.18,25.22,25.11,25.12,343358.0,18.9006,18.9306,18.848,18.8555,343358.0
2020-04-01 15:00:00,25.12,25.17,25.1,25.16,418006.0,18.8555,18.8931,18.8405,18.8856,418006.0
2020-04-01 15:30:00,25.16,25.2,25.1,25.14,898813.0,18.8856,18.9156,18.8405,18.8705,898813.0
2020-04-02 09:30:00,24.12,24.4,23.95,24.36,1260612.0,18.1049,18.3151,17.9773,18.2851,1260612.0
2020-04-02 10:00:00,24.38,24.63,24.34,24.63,475939.0,18.3001,18.4877,18.27,18.4877,475939.0
2020-04-02 10:30:00,24.62,24.91,24.61,24.78,622613.0,18.4802,18.6979,18.4727,18.6003,622613.0
2020-04-02 11:00:00,24.78,24.8,24.42,24.53,515247.0,18.6003,18.6153,18.3301,18.4127,515247.0
2020-04-02 11:30:00,24.52,24.67,24.47,24.61,612599.0,18.4052,18.5178,18.3676,18.4727,612599.0
2020-04-02 12:00:00,24.63,24.71,24.59,24.67,232839.0,18.4877,18.5478,18.4577,18.5178,232839.0
2020-04-02 12:30:00,24.68,24.76,24.64,24.69,209954.0,18.5253,18.5853,18.4952,18.5328,209954.0
2020-04-02 13:00:00,24.69,24.69,24.42,24.43,349272.0,18.5328,18.5328,18.3301,18.3376,349272.0
2020-04-02 13:30:00,24.43,24.54,24.35,24.45,237865.0,18.3376,18.4202,18.2776,18.3526,237865.0
2020-04-02 14:00:00,24.45,24.49,24.29,24.47,221312.0,18.3526,18.3826,18.2325,18.3676,221312.0
2020-04-02 14:30:00,24.47,24.47,24.36,24.46,234673.0,18.3676,18.3676,18.2851,18.3601,234673.0
2020-04-02 15:00:00,24.47,24.49,24.41,24.46,330192.0,18.3676,18.3826,18.3226,18.3601,330192.0
2020-04-02 15:30:00,24.47,24.64,24.36,24.52,566311.0,18.3676,18.4952,18.2851,18.4052,566311.0
2020-04-03 09:30:00,24.36,24.44,24.28,24.35,515814.0,18.2851,18.3451,18.225,18.2776,515814.0
2020-04-03 10:00:00,24.36,24.41,24.28,24.32,326380.0,18.2851,18.3226,18.225,18.255,326380.0
2020-04-03 10:30:00,24.31,24.47,24.24,24.46,404478.0,18.2475,18.3676,18.195,18.3601,404478.0
2020-04-03 11:00:00,24.46,24.5,24.23,24.28,355830.0,18.3601,18.3901,18.1875,18.225,355830.0
2020-04-03 11:30:00,24.29,24.32,24.14,24.23,324708.0,18.2325,18.255,18.1199,18.1875,324708.0
2020-04-03 12:00:00,24.22,24.25,24.13,24.19,204741.0,18.18,18.2025,18.1124,18.1575,204741.0
2020-04-03 12:30:00,24.19,24.32,24.17,24.29,157926.0,18.1575,18.255,18.1424,18.2325,157926.0
2020-04-03 13:00:00,24.29,24.33,24.14,24.17,133945.0,18.2325,18.2625,18.1199,18.1424,133945.0
2020-04-03 13:30:00,24.16,24.22,24.12,24.19,245555.0,18.1349,18.18,18.1049,18.1575,245555.0
2020-04-03 14:00:00,24.19,24.24,24.14,24.23,303692.0,18.1575,18.195,18.1199,18.1875,303692.0
2020-04-03 14:30:00,24.24,24.27,24.18,24.26,428156.0,18.195,18.2175,18.15,18.21,428156.0
2020-04-03 15:00:00,24.26,24.32,24.2,24.27,322188.0,18.21,18.255,18.165,18.2175,322188.0
2020-04-03 15:30:00,24.28,24.39,24.21,24.33,626415.0,18.225,18.3076,18.1725,18.2625,626415.0
2020-04-06 09:30:00,25.63,25.63,25.4,25.47,702747.0,19.2383,19.2383,19.0657,19.1182,702747.0
2020-04-06 10:00:00,25.47,25.52,25.37,25.38,504778.0,19.1182,19.1558,19.0432,19.0507,504778.0
2020-04-06 10:30:00,25.38,25.4,25.27,25.39,466123.0,19.0507,19.0657,18.9681,19.0582,466123.0
2020-04-06 11:00:00,25.4,25.42,25.34,25.41,553866.0,19.0657,19.0807,19.0207,19.0732,553866.0
2020-04-06 11:30:00,25.4,25.49,25.39,25.44,433268.0,19.0657,19.1333,19.0582,19.0957,433268.0
2020-04-06 12:00:00,25.44,25.49,25.4,25.45,457001.0,19.0957,19.1333,19.0657,19.1032,457001.0
2020-04-06 12:30:00,25.45,25.45,25.36,25.38,214699.0,19.1032,19.1032,19.0357,19.0507,214699.0
2020-04-06 13:00:00,25.38,25.41,25.33,25.36,168288.0,19.0507,19.0732,19.0132,19.0357,168288.0
2020-04-06 13:30:00,25.37,25.46,25.3,25.44,185093.0,19.0432,19.1107,18.9906,19.0957,185093.0
2020-04-06 14:00:00,25.44,25.46,25.38,25.39,122394.0,19.0957,19.1107,19.0507,19.0582,122394.0
2020-04-06 14:30:00,25.39,25.46,25.36,25.42,202741.0,19.0582,19.1107,19.0357,19.0807,202741.0
2020-04-06 15:00:00,25.43,25.44,25.27,25.34,321806.0,19.0882,19.0957,18.9681,19.0207,321806.0
2020-04-06 15:30:00,25.33,25.55,25.31,25.44,736130.0,19.0132,19.1783,18.9981,19.0957,736130.0
2020-04-07 09:30:00,26.16,26.22,26.04,26.21,609587.0,19.6362,19.6812,19.5461,19.6737,609587.0
2020-04-07 10:00:00,26.21,26.21,25.72,25.73,462119.0,19.6737,19.6737,19.3059,19.3134,462119.0
2020-04-07 10:30:00,25.73,25.79,25.56,25.64,466222.0,19.3134,19.3584,19.1858,19.2459,466222.0
2020-04-07 11:00:00,25.63,25.85,25.61,25.85,405452.0,19.2383,19.4035,19.2233,19.4035,405452.0
2020-04-07 11:30:00,25.85,25.93,25.75,25.84,320317.0,19.4035,19.4635,19.3284,19.396,320317.0
2020-04-07 12:00:00,25.84,25.93,25.82,25.89,253153.0,19.396,19.4635,19.381,19.4335,253153.0
2020-04-07 12:30:00,25.9,25.91,25.82,25.84,179859.0,19.441,19.4485,19.381,19.396,179859.0
2020-04-07 13:00:00,25.85,25.86,25.7,25.82,214559.0,19.4035,19.411,19.2909,19.381,214559.0
2020-04-07 13:30:00,25.82,25.89,25.77,25.79,323599.0,19.381,19.4335,19.3434,19.3584,323599.0
2020-04-07 14:00:00,25.79,25.84,25.67,25.78,278049.0,19.3584,19.396,19.2684,19.3509,278049.0
2020-04-07 14:30:00,25.78,25.81,25.58,25.62,227073.0,19.3509,19.3735,19.2008,19.2308,227073.0
2020-04-07 15:00:00,25.62,25.78,25.49,25.5,323359.0,19.2308,19.3509,19.1333,19.1408,323359.0
2020-04-07 15:30:00,25.5,25.78,25.49,25.59,631195.0,19.1408,19.3509,19.1333,19.2083,631195.0
2020-04-08 09:30:00,25.89,25.95,25.6,25.61,548298.0,19.4335,19.4785,19.2158,19.2233,548298.0
2020-04-08 10:00:00,25.62,25.71,25.6,25.7,203258.0,19.2308,19.2984,19.2158,19.2909,203258.0
2020-04-08 10:30:00,25.71,25.76,25.63,25.76,145495.0,19.2984,19.3359,19.2383,19.3359,145495.0
2020-04-08 11:00:00,25.76,25.99,25.73,25.96,283257.0,19.3359,19.5086,19.3134,19.4861,283257.0
2020-04-08 11:30:00,25.97,26.07,25.92,25.93,276093.0,19.4936,19.5686,19.456,19.4635,276093.0
2020-04-08 12:00:00,25.93,26.05,25.91,26.04,262883.0,19.4635,19.5536,19.4485,19.5461,262883.0
2020-04-08 12:30:00,26.05,26.1,25.98,26.04,156616.0,19.5536,19.5911,19.5011,19.5461,156616.0
2020-04-08 13:00:00,26.04,26.07,25.99,26.02,120533.0,19.5461,19.5686,19.5086,19.5311,120533.0
2020-04-08 13:30:00,26.02,26.04,25.91,25.95,150375.0,19.5311,19.5461,19.4485,19.4785,150375.0
2020-04-08 14:00:00,25.94,26.08,25.94,26.05,169320.0,19.471,19.5761,19.471,19.5536,169320.0
2020-04-08 14:30:00,26.05,26.12,26.04,26.08,147474.0,19.5536,19.6062,19.5461,19.5761,147474.0
2020-04-08 15:00:00,26.08,26.13,26.05,26.08,258351.0,19.5761,19.6137,19.5536,19.5761,258351.0
2020-04-08 15:30:00,26.09,26.17,26.0,26.01,566141.0,19.5836,19.6437,19.5161,19.5236,566141.0
2020-04-09 09:30:00,26.19,26.55,26.16,26.54,615961.0,19.6587,19.9289,19.6362,19.9214,615961.0
2020-04-09 10:00:00,26.53,26.53,26.31,26.46,286099.0,19.9139,19.9139,19.7488,19.8614,286099.0
2020-04-09 10:30:00,26.47,26.55,26.41,26.52,349705.0,19.8689,19.9289,19.8238,19.9064,349705.0
2020-04-09 11:00:00,26.53,26.53,26.38,26.47,265943.0,19.9139,19.9139,19.8013,19.8689,265943.0
2020-04-09 11:30:00,26.47,26.65,26.47,26.62,485100.0,19.8689,20.004,19.8689,19.9815,485100.0
2020-04-09 12:00:00,26.63,26.74,26.6,26.66,188857.0,19.989,20.0715,19.9664,20.0115,188857.0
2020-04-09 12:30:00,26.66,26.83,26.66,26.81,161757.0,20.0115,20.1391,20.0115,20.1241,161757.0
2020-04-09 13:00:00,26.81,26.92,26.79,26.91,432156.0,20.1241,20.2066,20.1091,20.1991,432156.0
2020-04-09 13:30:00,26.91,26.95,26.72,26.85,432068.0,20.1991,20.2292,20.0565,20.1541,432068.0
2020-04-09 14:00:00,26.85,26.86,26.64,26.71,350920.0,20.1541,20.1616,19.9965,20.049,350920.0
2020-04-09 14:30:00,26.72,26.75,26.52,26.58,265885.0,20.0565,20.079,19.9064,19.9514,265885.0
2020-04-09 15:00:00,26.59,26.78,26.56,26.78,304583.0,19.9589,20.1016,19.9364,20.1016,304583.0
2020-04-09 15:30:00,26.78,26.87,26.72,26.76,814493.0,20.1016,20.1691,20.0565,20.0865,814493.0
2020-04-13 09:30:00,26.6,26.7,26.39,26.44,496079.0,19.9664,20.0415,19.8088,19.8463,496079.0
2020-04-13 10:00:00,26.45,26.53,26.4,26.42,157608.0,19.8539,19.9139,19.8163,19.8313,157608.0
2020-04-13 10:30:00,26.42,26.43,26.31,26.36,155983.0,19.8313,19.8388,19.7488,19.7863,155983.0
2020-04-13 11:00:00,26.36,26.39,26.28,26.39,153148.0,19.7863,19.8088,19.7262,19.8088,153148.0
2020-04-13 11:30:00,26.38,26.46,26.33,26.44,111783.0,19.8013,19.8614,19.7638,19.8463,111783.0
2020-04-13 12:00:00,26.43,26.55,26.41,26.46,145566.0,19.8388,19.9289,19.8238,19.8614,145566.0
2020-04-13 12:30:00,26.46,26.46,26.39,26.43,91043.0,19.8614,19.8614,19.8088,19.8388,91043.0
2020-04-13 13:00:00,26.43,26.49,26.4,26.46,97276.0,19.8388,19.8839,19.8163,19.8614,97276.0
2020-04-13 13:30:00,26.46,26.55,26.45,26.5,76375.0,19.8614,19.9289,19.8539,19.8914,76375.0
2020-04-13 14:00:00,26.5,26.55,26.44,26.46,92206.0,19.8914,19.9289,19.8463,19.8614,92206.0
2020-04-13 14:30:00,26.48,26.49,26.4,26.44,91211.0,19.8764,19.8839,19.8163,19.8463,91211.0
2020-04-13 15:00:00,26.43,26.5,26.37,26.48,128254.0,19.8388,19.8914,19.7938,19.8764,128254.0
2020-04-13 15:30:00,26.47,26.54,26.4,26.42,375823.0,19.8689,19.9214,19.8163,19.8313,375823.0
2020-04-14 09:30:00,26.91,27.1,26.86,27.07,456134.0,20.1991,20.3418,20.1616,20.3192,456134.0
2020-04-14 10:00:00,27.07,27.15,26.93,26.97,357937.0,20.3192,20.3793,20.2142,20.2442,357937.0
2020-04-14 10:30:00,26.97,26.97,26.85,26.85,387882.0,20.2442,20.2442,20.1541,20.1541,387882.0
2020-04-14 11:00:00,26.85,26.89,26.72,26.8,714784.0,20.1541,20.1841,20.0565,20.1166,714784.0
2020-04-14 11:30:00,26.8,26.88,26.76,26.78,359189.0,20.1166,20.1766,20.0865,20.1016,359189.0
2020-04-14 12:00:00,26.79,26.96,26.79,26.94,203995.0,20.1091,20.2367,20.1091,20.2217,203995.0
2020-04-14 12:30:00,26.94,26.95,26.89,26.89,154560.0,20.2217,20.2292,20.1841,20.1841,154560.0
2020-04-14 13:00:00,26.89,26.92,26.87,26.88,143112.0,20.1841,20.2066,20.1691,20.1766,143112.0
2020-04-14 13:30:00,26.89,26.94,26.86,26.93,147602.0,20.1841,20.2217,20.1616,20.2142,147602.0
2020-04-14 14:00:00,26.92,26.98,26.89,26.94,151733.0,20.2066,20.2517,20.1841,20.2217,151733.0
2020-04-14 14:30:00,26.94,26.95,26.81,26.84,239473.0,20.2217,20.2292,20.1241,20.1466,239473.0
2020-04-14 15:00:00,26.83,26.84,26.77,26.84,262789.0,20.1391,20.1466,20.0941,20.1466,262789.0
2020-04-14 15:30:00,26.83,26.89,26.8,26.86,504192.0,20.1391,20.1841,20.1166,20.1616,504192.0
2020-04-15 09:30:00,25.53,25.62,25.47,25.55,559529.0,19.1633,19.2308,19.1182,19.1783,559529.0
2020-04-15 10:00:00,25.54,25.59,25.43,25.49,322127.0,19.1708,19.2083,19.0882,19.1333,322127.0
2020-04-15 10:30:00,25.48,25.59,25.47,25.51,286226.0,19.1258,19.2083,19.1182,19.1483,286226.0
2020-04-15 11:00:00,25.5,25.52,25.39,25.52,261811.0,19.1408,19.1558,19.0582,19.1558,261811.0
2020-04-15 11:30:00,25.52,25.59,25.48,25.52,384504.0,19.1558,19.2083,19.1258,19.1558,384504.0
2020-04-15 12:00:00,25.51,25.54,25.45,25.51,160408.0,19.1483,19.1708,19.1032,19.1483,160408.0
2020-04-15 12:30:00,25.51,25.59,25.5,25.56,109523.0,19.1483,19.2083,19.1408,19.1858,109523.0
2020-04-15 13:00:00,25.56,25.68,25.54,25.55,147967.0,19.1858,19.2759,19.1708,19.1783,147967.0
2020-04-15 13:30:00,25.56,25.66,25.51,25.53,219562.0,19.1858,19.2609,19.1483,19.1633,219562.0
2020-04-15 14:00:00,25.53,25.6,25.52,25.59,129091.0,19.1633,19.2158,19.1558,19.2083,129091.0
2020-04-15 14:30:00,25.59,25.66,25.56,25.61,262313.0,19.2083,19.2609,19.1858,19.2233,262313.0
2020-04-15 15:00:00,25.62,25.66,25.54,25.58,383316.0,19.2308,19.2609,19.1708,19.2008,383316.0
2020-04-15 15:30:00,25.58,25.58,25.42,25.45,707832.0,19.2008,19.2008,19.0807,19.1032,707832.0
2020-04-16 09:30:00,25.28,25.39,25.1,25.11,293155.0,18.9756,19.0582,18.8405,18.848,293155.0
2020-04-16 10:00:00,25.11,25.24,25.03,25.2,375668.0,18.848,18.9456,18.788,18.9156,375668.0
2020-04-16 10:30:00,25.2,25.24,25.12,25.17,475595.0,18.9156,18.9456,18.8555,18.8931,475595.0
2020-04-16 11:00:00,25.18,25.3,25.15,25.26,296568.0,18.9006,18.9906,18.8781,18.9606,296568.0
2020-04-16 11:30:00,25.26,25.26,25.15,25.21,269523.0,18.9606,18.9606,18.8781,18.9231,269523.0
2020-04-16 12:00:00,25.22,25.25,25.11,25.16,182693.0,18.9306,18.9531,18.848,18.8856,182693.0
2020-04-16 12:30:00,25.16,25.2,25.08,25.19,194467.0,18.8856,18.9156,18.8255,18.9081,194467.0
2020-04-16 13:00:00,25.19,25.21,25.15,25.15,200934.0,18.9081,18.9231,18.8781,18.8781,200934.0
2020-04-16 13:30:00,25.16,25.22,25.15,25.21,154975.0,18.8856,18.9306,18.8781,18.9231,154975.0
2020-04-16 14:00:00,25.2,25.25,25.16,25.21,221225.0,18.9156,18.9531,18.8856,18.9231,221225.0
2020-04-16 14:30:00,25.21,25.25,25.19,25.19,199892.0,18.9231,18.9531,18.9081,18.9081,199892.0
2020-04-16 15:00:00,25.19,25.19,25.1,25.18,230862.0,18.9081,18.9081,18.8405,18.9006,230862.0
2020-04-16 15:30:00,25.18,25.3,25.16,25.27,738021.0,18.9006,18.9906,18.8856,18.9681,738021.0
2020-04-17 09:30:00,25.81,25.9,25.76,25.83,571867.0,19.3735,19.441,19.3359,19.3885,571867.0
2020-04-17 10:00:00,25.82,25.87,25.72,25.75,281153.0,19.381,19.4185,19.3059,19.3284,281153.0
2020-04-17 10:30:00,25.74,25.76,25.63,25.75,232152.0,19.3209,19.3359,19.2383,19.3284,232152.0
2020-04-17 11:00:00,25.74,25.82,25.67,25.73,212678.0,19.3209,19.381,19.2684,19.3134,212678.0
2020-04-17 11:30:00,25.73,25.83,25.69,25.79,217916.0,19.3134,19.3885,19.2834,19.3584,217916.0
2020-04-17 12:00:00,25.79,25.87,25.78,25.87,278964.0,19.3584,19.4185,19.3509,19.4185,278964.0
2020-04-17 12:30:00,25.87,25.97,25.86,25.95,310509.0,19.4185,19.4936,19.411,19.4785,310509.0
2020-04-17 13:00:00,25.95,25.97,25.91,25.94,195912.0,19.4785,19.4936,19.4485,19.471,195912.0
2020-04-17 13:30:00,25.94,25.97,25.9,25.93,362649.0,19.471,19.4936,19.441,19.4635,362649.0
2020-04-17 14:00:00,25.92,25.93,25.84,25.85,161351.0,19.456,19.4635,19.396,19.4035,161351.0
2020-04-17 14:30:00,25.84,25.92,25.8,25.92,184690.0,19.396,19.456,19.366,19.456,184690.0
2020-04-17 15:00:00,25.92,25.95,25.9,25.94,225608.0,19.456,19.4785,19.441,19.471,225608.0
2020-04-17 15:30:00,25.95,26.01,25.93,25.95,1075638.0,19.4785,19.5236,19.4635,19.4785,1075638.0
2020-04-20 09:30:00,25.63,25.82,25.59,25.8,557926.0,19.2383,19.381,19.2083,19.366,557926.0
2020-04-20 10:00:00,25.79,25.89,25.76,25.79,255796.0,19.3584,19.4335,19.3359,19.3584,255796.0
2020-04-20 10:30:00,25.79,26.0,25.76,25.95,358866.0,19.3584,19.5161,19.3359,19.4785,358866.0
2020-04-20 11:00:00,25.94,25.98,25.86,25.87,188990.0,19.471,19.5011,19.411,19.4185,188990.0
2020-04-20 11:30:00,25.88,25.99,25.84,25.96,268185.0,19.426,19.5086,19.396,19.4861,268185.0
2020-04-20 12:00:00,25.96,25.97,25.88,25.89,149234.0,19.4861,19.4936,19.426,19.4335,149234.0
2020-04-20 12:30:00,25.88,25.95,25.88,25.89,81360.0,19.426,19.4785,19.426,19.4335,81360.0
2020-04-20 13:00:00,25.89,25.89,25.82,25.84,123684.0,19.4335,19.4335,19.381,19.396,123684.0
2020-04-20 13:30:00,25.84,25.84,25.77,25.8,114311.0,19.396,19.396,19.3434,19.366,114311.0
2020-04-20 14:00:00,25.79,25.83,25.65,25.66,145907.0,19.3584,19.3885,19.2534,19.2609,145907.0
2020-04-20 14:30:00,25.66,25.7,25.51,25.52,266772.0,19.2609,19.2909,19.1483,19.1558,266772.0
2020-04-20 15:00:00,25.52,25.58,25.49,25.54,405696.0,19.1558,19.2008,19.1333,19.1708,405696.0
2020-04-20 15:30:00,25.54,25.58,25.5,25.53,994700.0,19.1708,19.2008,19.1408,19.1633,994700.0
2020-04-21 09:30:00,24.69,24.94,24.62,24.9,594541.0,18.5328,18.7204,18.4802,18.6904,594541.0
2020-04-21 10:00:00,24.9,24.91,24.82,24.86,267873.0,18.6904,18.6979,18.6303,18.6604,267873.0
2020-04-21 10:30:00,24.86,24.88,24.64,24.65,328898.0,18.6604,18.6754,18.4952,18.5027,328898.0
2020-04-21 11:00:00,24.65,24.68,24.53,24.54,310025.0,18.5027,18.5253,18.4127,18.4202,310025.0
2020-04-21 11:30:00,24.55,24.6,24.5,24.52,366472.0,18.4277,18.4652,18.3901,18.4052,366472.0
2020-04-21 12:00:00,24.53,24.58,24.51,24.58,268701.0,18.4127,18.4502,18.3977,18.4502,268701.0
2020-04-21 12:30:00,24.58,24.63,24.55,24.63,198896.0,18.4502,18.4877,18.4277,18.4877,198896.0
2020-04-21 13:00:00,24.62,24.67,24.55,24.57,142534.0,18.4802,18.5178,18.4277,18.4427,142534.0
2020-04-21 13:30:00,24.58,24.6,24.5,24.51,120934.0,18.4502,18.4652,18.3901,18.3977,120934.0
2020-04-21 14:00:00,24.51,24.59,24.48,24.53,262131.0,18.3977,18.4577,18.3751,18.4127,262131.0
2020-04-21 14:30:00,24.53,24.59,24.5,24.55,221896.0,18.4127,18.4577,18.3901,18.4277,221896.0
2020-04-21 15:00:00,24.56,24.67,24.56,24.66,288601.0,18.4352,18.5178,18.4352,18.5102,288601.0
2020-04-21 15:30:00,24.65,24.75,24.64,24.68,1002474.0,18.5027,18.5778,18.4952,18.5253,1002474.0
2020-04-22 09:30:00,25.12,25.16,24.9,24.9,312067.0,18.8555,18.8856,18.6904,18.6904,312067.0
2020-04-22 10:00:00,24.89,24.95,24.85,24.93,176197.0,18.6829,18.7279,18.6529,18.7129,176197.0
2020-04-22 10:30:00,24.93,25.01,24.89,24.91,282284.0,18.7129,18.773,18.6829,18.6979,282284.0
2020-04-22 11:00:00,24.92,24.97,24.87,24.94,238842.0,18.7054,18.7429,18.6679,18.7204,238842.0
2020-04-22 11:30:00,24.95,24.99,24.91,24.93,160920.0,18.7279,18.758,18.6979,18.7129,160920.0
2020-04-22 12:00:00,24.93,24.94,24.83,24.86,102844.0,18.7129,18.7204,18.6379,18.6604,102844.0
2020-04-22 12:30:00,24.86,24.86,24.81,24.85,123187.0,18.6604,18.6604,18.6228,18.6529,123187.0
2020-04-22 13:00:00,24.85,24.88,24.83,24.88,174361.0,18.6529,18.6754,18.6379,18.6754,174361.0
2020-04-22 13:30:00,24.87,24.89,24.85,24.86,171111.0,18.6679,18.6829,18.6529,18.6604,171111.0
2020-04-22 14:00:00,24.86,24.9,24.86,24.89,232022.0,18.6604,18.6904,18.6604,18.6829,232022.0
2020-04-22 14:30:00,24.89,24.94,24.88,24.92,175354.0,18.6829,18.7204,18.6754,18.7054,175354.0
2020-04-22 15:00:00,24.92,24.92,24.88,24.89,141805.0,18.7054,18.7054,18.6754,18.6829,141805.0
2020-04-22 15:30:00,24.89,25.01,24.88,24.97,610758.0,18.6829,18.773,18.6754,18.7429,610758.0
2020-04-23 09:30:00,24.94,25.12,24.9,24.98,317019.0,18.7204,18.8555,18.6904,18.7504,317019.0
2020-04-23 10:00:00,24.98,25.23,24.93,25.19,228793.0,18.7504,18.9381,18.7129,18.9081,228793.0
2020-04-23 10:30:00,25.19,25.35,25.17,25.28,138077.0,18.9081,19.0282,18.8931,18.9756,138077.0
2020-04-23 11:00:00,25.28,25.3,25.22,25.25,182259.0,18.9756,18.9906,18.9306,18.9531,182259.0
2020-04-23 11:30:00,25.25,25.34,25.2,25.27,230834.0,18.9531,19.0207,18.9156,18.9681,230834.0
2020-04-23 12:00:00,25.26,25.3,25.24,25.29,82970.0,18.9606,18.9906,18.9456,18.9831,82970.0
2020-04-23 12:30:00,25.29,25.31,25.05,25.13,145774.0,18.9831,18.9981,18.803,18.863,145774.0
2020-04-23 13:00:00,25.14,25.18,25.03,25.06,65206.0,18.8705,18.9006,18.788,18.8105,65206.0
2020-04-23 13:30:00,25.06,25.11,25.0,25.05,89100.0,18.8105,18.848,18.7655,18.803,89100.0
2020-04-23 14:00:00,25.04,25.08,24.98,25.05,121252.0,18.7955,18.8255,18.7504,18.803,121252.0
2020-04-23 14:30:00,25.05,25.09,25.02,25.08,107159.0,18.803,18.833,18.7805,18.8255,107159.0
2020-04-23 15:00:00,25.08,25.09,24.96,24.96,184391.0,18.8255,18.833,18.7354,18.7354,184391.0
2020-04-23 15:30:00,24.96,25.06,24.95,25.01,531284.0,18.7354,18.8105,18.7279,18.773,531284.0
2020-04-24 09:30:00,25.16,25.18,25.0,25.02,253142.0,18.8856,18.9006,18.7655,18.7805,253142.0
2020-04-24 10:00:00,25.02,25.03,24.86,24.91,217201.0,18.7805,18.788,18.6604,18.6979,217201.0
2020-04-24 10:30:00,24.92,25.0,24.89,24.91,132920.0,18.7054,18.7655,18.6829,18.6979,132920.0
2020-04-24 11:00:00,24.9,24.92,24.75,24.75,207829.0,18.6904,18.7054,18.5778,18.5778,207829.0
2020-04-24 11:30:00,24.75,24.79,24.69,24.75,179044.0,18.5778,18.6078,18.5328,18.5778,179044.0
2020-04-24 12:00:00,24.74,24.8,24.73,24.77,104812.0,18.5703,18.6153,18.5628,18.5928,104812.0
2020-04-24 12:30:00,24.76,24.84,24.74,24.8,93374.0,18.5853,18.6454,18.5703,18.6153,93374.0
2020-04-24 13:00:00,24.79,24.86,24.78,24.85,93410.0,18.6078,18.6604,18.6003,18.6529,93410.0
2020-04-24 13:30:00,24.85,24.92,24.83,24.92,101165.0,18.6529,18.7054,18.6379,18.7054,101165.0
2020-04-24 14:00:00,24.92,24.95,24.89,24.93,108636.0,18.7054,18.7279,18.6829,18.7129,108636.0
2020-04-24 14:30:00,24.93,25.0,24.92,24.99,87598.0,18.7129,18.7655,18.7054,18.758,87598.0
2020-04-24 15:00:00,24.98,25.03,24.94,25.02,157876.0,18.7504,18.788,18.7204,18.7805,157876.0
2020-04-24 15:30:00,25.02,25.08,24.95,24.97,411398.0,18.7805,18.8255,18.7279,18.7429,411398.0
2020-04-27 09:30:00,25.38,25.41,25.3,25.36,383221.0,19.0507,19.0732,18.9906,19.0357,383221.0
2020-04-27 10:00:00,25.37,25.46,25.33,25.39,277892.0,19.0432,19.1107,19.0132,19.0582,277892.0
2020-04-27 10:30:00,25.39,25.43,25.37,25.43,188874.0,19.0582,19.0882,19.0432,19.0882,188874.0
2020-04-27 11:00:00,25.44,25.65,25.42,25.62,297019.0,19.0957,19.2534,19.0807,19.2308,297019.0
2020-04-27 11:30:00,25.63,25.93,25.62,25.77,932552.0,19.2383,19.4635,19.2308,19.3434,932552.0
2020-04-27 12:00:00,25.77,25.78,25.7,25.71,139240.0,19.3434,19.3509,19.2909,19.2984,139240.0
2020-04-27 12:30:00,25.71,25.74,25.7,25.71,187048.0,19.2984,19.3209,19.2909,19.2984,187048.0
2020-04-27 13:00:00,25.71,25.78,25.7,25.74,162594.0,19.2984,19.3509,19.2909,19.3209,162594.0
2020-04-27 13:30:00,25.74,25.84,25.74,25.82,155652.0,19.3209,19.396,19.3209,19.381,155652.0
2020-04-27 14:00:00,25.83,25.85,25.8,25.84,142854.0,19.3885,19.4035,19.366,19.396,142854.0
2020-04-27 14:30:00,25.83,25.9,25.83,25.89,183189.0,19.3885,19.441,19.3885,19.4335,183189.0
2020-04-27 15:00:00,25.89,25.9,25.82,25.83,306973.0,19.4335,19.441,19.381,19.3885,306973.0
2020-04-27 15:30:00,25.83,25.92,25.79,25.82,981104.0,19.3885,19.456,19.3584,19.381,981104.0
2020-04-28 09:30:00,25.99,26.15,25.87,25.91,519849.0,19.5086,19.6287,19.4185,19.4485,519849.0
2020-04-28 10:00:00,25.9,26.17,25.88,25.92,568969.0,19.441,19.6437,19.426,19.456,568969.0
2020-04-28 10:30:00,25.92,26.0,25.76,25.78,399832.0,19.456,19.5161,19.3359,19.3509,399832.0
2020-04-28 11:00:00,25.78,26.02,25.77,26.01,347770.0,19.3509,19.5311,19.3434,19.5236,347770.0
2020-04-28 11:30:00,26.0,26.1,25.91,25.95,353380.0,19.5161,19.5911,19.4485,19.4785,353380.0
2020-04-28 12:00:00,25.95,26.05,25.95,25.99,158960.0,19.4785,19.5536,19.4785,19.5086,158960.0
2020-04-28 12:30:00,25.99,26.05,25.98,26.04,127980.0,19.5086,19.5536,19.5011,19.5461,127980.0
2020-04-28 13:00:00,26.04,26.08,26.02,26.07,161856.0,19.5461,19.5761,19.5311,19.5686,161856.0
2020-04-28 13:30:00,26.07,26.07,26.01,26.03,203946.0,19.5686,19.5686,19.5236,19.5386,203946.0
2020-04-28 14:00:00,26.04,26.07,26.0,26.04,111909.0,19.5461,19.5686,19.5161,19.5461,111909.0
2020-04-28 14:30:00,26.05,26.09,25.96,25.99,201747.0,19.5536,19.5836,19.4861,19.5086,201747.0
2020-04-28 15:00:00,25.99,26.04,25.95,25.98,303621.0,19.5086,19.5461,19.4785,19.5011,303621.0
2020-04-28 15:30:00,25.97,26.0,25.86,25.89,630042.0,19.4936,19.5161,19.411,19.4335,630042.0
2020-04-29 09:30:00,26.56,26.57,26.49,26.55,365699.0,19.9364,19.9439,19.8839,19.9289,365699.0
2020-04-29 10:00:00,26.55,26.56,26.41,26.46,331623.0,19.9289,19.9364,19.8238,19.8614,331623.0
2020-04-29 10:30:00,26.46,26.53,26.38,26.51,557577.0,19.8614,19.9139,19.8013,19.8989,557577.0
2020-04-29 11:00:00,26.5,26.58,26.45,26.56,256645.0,19.8914,19.9514,19.8539,19.9364,256645.0
2020-04-29 11:30:00,26.56,26.64,26.51,26.61,249095.0,19.9364,19.9965,19.8989,19.974,249095.0
2020-04-29 12:00:00,26.61,26.64,26.6,26.61,101906.0,19.974,19.9965,19.9664,19.974,101906.0
2020-04-29 12:30:00,26.61,26.75,26.61,26.71,159272.0,19.974,20.079,19.974,20.049,159272.0
2020-04-29 13:00:00,26.72,26.77,26.69,26.7,121186.0,20.0565,20.0941,20.034,20.0415,121186.0
2020-04-29 13:30:00,26.69,26.7,26.53,26.55,194205.0,20.034,20.0415,19.9139,19.9289,194205.0
2020-04-29 14:00:00,26.55,26.56,26.46,26.52,317430.0,19.9289,19.9364,19.8614,19.9064,317430.0
2020-04-29 14:30:00,26.52,26.61,26.49,26.61,262572.0,19.9064,19.974,19.8839,19.974,262572.0
2020-04-29 15:00:00,26.61,26.69,26.61,26.67,245776.0,19.974,20.034,19.974,20.019,245776.0
2020-04-29 15:30:00,26.67,26.7,26.56,26.57,402174.0,20.019,20.0415,19.9364,19.9439,402174.0
2020-04-30 09:30:00,26.0,26.0,25.72,25.87,297697.0,19.5161,19.5161,19.3059,19.4185,297697.0
2020-04-30 10:00:00,25.86,25.92,25.78,25.91,311720.0,19.411,19.456,19.3509,19.4485,311720.0
2020-04-30 10:30:00,25.91,26.01,25.87,25.95,227215.0,19.4485,19.5236,19.4185,19.4785,227215.0
2020-04-30 11:00:00,25.95,26.02,25.78,25.8,259623.0,19.4785,19.5311,19.3509,19.366,259623.0
2020-04-30 11:30:00,25.8,25.89,25.71,25.73,202057.0,19.366,19.4335,19.2984,19.3134,202057.0
2020-04-30 12:00:00,25.72,25.72,25.64,25.66,133740.0,19.3059,19.3059,19.2459,19.2609,133740.0
2020-04-30 12:30:00,25.66,25.69,25.61,25.68,86458.0,19.2609,19.2834,19.2233,19.2759,86458.0
2020-04-30 13:00:00,25.68,25.7,25.63,25.65,98589.0,19.2759,19.2909,19.2383,19.2534,98589.0
2020-04-30 13:30:00,25.65,25.65,25.61,25.64,93790.0,19.2534,19.2534,19.2233,19.2459,93790.0
2020-04-30 14:00:00,25.64,25.72,25.61,25.7,138752.0,19.2459,19.3059,19.2233,19.2909,138752.0
2020-04-30 14:30:00,25.7,25.74,25.68,25.71,103597.0,19.2909,19.3209,19.2759,19.2984,103597.0
2020-04-30 15:00:00,25.71,25.81,25.69,25.76,175008.0,19.2984,19.3735,19.2834,19.3359,175008.0
2020-04-30 15:30:00,25.76,25.8,25.72,25.73,381492.0,19.3359,19.366,19.3059,19.3134,381492.0
2020-05-01 09:30:00,25.34,25.34,25.16,25.19,388639.0,19.0207,19.0207,18.8856,18.9081,388639.0
2020-05-01 10:00:00,25.19,25.35,25.19,25.34,438705.0,18.9081,19.0282,18.9081,19.0207,438705.0
2020-05-01 10:30:00,25.34,25.39,25.3,25.32,229135.0,19.0207,19.0582,18.9906,19.0057,229135.0
2020-05-01 11:00:00,25.31,25.32,25.13,25.15,317249.0,18.9981,19.0057,18.863,18.8781,317249.0
2020-05-01 11:30:00,25.16,25.23,25.12,25.22,353105.0,18.8856,18.9381,18.8555,18.9306,353105.0
2020-05-01 12:00:00,25.22,25.27,25.16,25.21,184489.0,18.9306,18.9681,18.8856,18.9231,184489.0
2020-05-01 12:30:00,25.21,25.27,25.2,25.27,101004.0,18.9231,18.9681,18.9156,18.9681,101004.0
2020-05-01 13:00:00,25.27,25.29,25.23,25.29,112131.0,18.9681,18.9831,18.9381,18.9831,112131.0
2020-05-01 13:30:00,25.28,25.31,25.22,25.24,113807.0,18.9756,18.9981,18.9306,18.9456,113807.0
2020-05-01 14:00:00,25.24,25.32,25.21,25.31,185378.0,18.9456,19.0057,18.9231,18.9981,185378.0
2020-05-01 14:30:00,25.32,25.33,25.26,25.27,156076.0,19.0057,19.0132,18.9606,18.9681,156076.0
2020-05-01 15:00:00,25.27,25.33,25.22,25.33,155546.0,18.9681,19.0132,18.9306,19.0132,155546.0
2020-05-01 15:30:00,25.33,25.34,25.23,25.28,418393.0,19.0132,19.0207,18.9381,18.9756,418393.0
2020-05-04 09:30:00,24.78,24.81,24.62,24.68,519669.0,18.6003,18.6228,18.4802,18.5253,519669.0
2020-05-04 10:00:00,24.68,24.8,24.63,24.67,466472.0,18.5253,18.6153,18.4877,18.5178,466472.0
2020-05-04 10:30:00,24.66,24.69,24.62,24.65,227234.0,18.5102,18.5328,18.4802,18.5027,227234.0
2020-05-04 11:00:00,24.65,24.65,24.54,24.55,376318.0,18.5027,18.5027,18.4202,18.4277,376318.0
2020-05-04 11:30:00,24.55,24.6,24.54,24.57,242778.0,18.4277,18.4652,18.4202,18.4427,242778.0
2020-05-04 12:00:00,24.57,24.67,24.56,24.67,109835.0,18.4427,18.5178,18.4352,18.5178,109835.0
2020-05-04 12:30:00,24.67,24.69,24.63,24.64,168514.0,18.5178,18.5328,18.4877,18.4952,168514.0
2020-05-04 13:00:00,24.65,24.66,24.59,24.65,100562.0,18.5027,18.5102,18.4577,18.5027,100562.0
2020-05-04 13:30:00,24.65,24.66,24.6,24.63,104074.0,18.5027,18.5102,18.4652,18.4877,104074.0
2020-05-04 14:00:00,24.62,24.65,24.6,24.6,88958.0,18.4802,18.5027,18.4652,18.4652,88958.0
2020-05-04 14:30:00,24.61,24.68,24.58,24.67,135468.0,18.4727,18.5253,18.4502,18.5178,135468.0
2020-05-04 15:00:00,24.67,24.72,24.65,24.71,249956.0,18.5178,18.5553,18.5027,18.5478,249956.0
2020-05-04 15:30:00,24.71,24.77,24.7,24.75,552440.0,18.5478,18.5928,18.5403,18.5778,552440.0
2020-05-05 09:30:00,24.93,24.96,24.86,24.95,443992.0,18.7129,18.7354,18.6604,18.7279,443992.0
2020-05-05 10:00:00,24.96,24.98,24.83,24.85,220340.0,18.7354,18.7504,18.6379,18.6529,220340.0
2020-05-05 10:30:00,24.85,24.9,24.81,24.86,177940.0,18.6529,18.6904,18.6228,18.6604,177940.0
2020-05-05 11:00:00,24.87,24.97,24.85,24.97,137276.0,18.6679,18.7429,18.6529,18.7429,137276.0
2020-05-05 11:30:00,24.98,25.01,24.94,24.95,182862.0,18.7504,18.773,18.7204,18.7279,182862.0
2020-05-05 12:00:00,24.95,25.0,24.92,24.96,114124.0,18.7279,18.7655,18.7054,18.7354,114124.0
2020-05-05 12:30:00,24.96,24.98,24.89,24.89,111348.0,18.7354,18.7504,18.6829,18.6829,111348.0
2020-05-05 13:00:00,24.9,24.92,24.85,24.88,121585.0,18.6904,18.7054,18.6529,18.6754,121585.0
2020-05-05 13:30:00,24.89,24.95,24.89,24.93,186629.0,18.6829,18.7279,18.6829,18.7129,186629.0
2020-05-05 14:00:00,24.93,24.94,24.89,24.92,120495.0,18.7129,18.7204,18.6829,18.7054,120495.0
2020-05-05 14:30:00,24.92,24.94,24.91,24.94,104126.0,18.7054,18.7204,18.6979,18.7204,104126.0
2020-05-05 15:00:00,24.94,24.94,24.81,24.84,445656.0,18.7204,18.7204,18.6228,18.6454,445656.0
2020-05-05 15:30:00,24.84,24.93,24.81,24.88,774110.0,18.6454,18.7129,18.6228,18.6754,774110.0
2020-05-06 09:30:00,24.91,24.95,24.8,24.83,474037.0,18.6979,18.7279,18.6153,18.6379,474037.0
2020-05-06 10:00:00,24.83,24.89,24.75,24.86,301567.0,18.6379,18.6829,18.5778,18.6604,301567.0
2020-05-06 10:30:00,24.86,24.91,24.83,24.84,183169.0,18.6604,18.6979,18.6379,18.6454,183169.0
2020-05-06 11:00:00,24.83,24.86,24.73,24.82,134449.0,18.6379,18.6604,18.5628,18.6303,134449.0
2020-05-06 11:30:00,24.81,24.84,24.75,24.79,108856.0,18.6228,18.6454,18.5778,18.6078,108856.0
2020-05-06 12:00:00,24.79,24.87,24.78,24.86,198299.0,18.6078,18.6679,18.6003,18.6604,198299.0
2020-05-06 12:30:00,24.85,24.88,24.83,24.85,103672.0,18.6529,18.6754,18.6379,18.6529,103672.0
2020-05-06 13:00:00,24.86,24.87,24.79,24.85,118137.0,18.6604,18.6679,18.6078,18.6529,118137.0
2020-05-06 13:30:00,24.85,24.89,24.84,24.86,76684.0,18.6529,18.6829,18.6454,18.6604,76684.0
2020-05-06 14:00:00,24.85,24.89,24.81,24.85,152300.0,18.6529,18.6829,18.6228,18.6529,152300.0
2020-05-06 14:30:00,24.84,24.94,24.83,24.89,153705.0,18.6454,18.7204,18.6379,18.6829,153705.0
2020-05-06 15:00:00,24.9,24.91,24.83,24.86,158822.0,18.6904,18.6979,18.6379,18.6604,158822.0
2020-05-06 15:30:00,24.85,24.88,24.79,24.83,706091.0,18.6529,18.6754,18.6078,18.6379,706091.0
2020-05-07 09:30:00,25.07,25.36,25.07,25.28,444550.0,18.818,19.0357,18.818,18.9756,444550.0
2020-05-07 10:00:00,25.28,25.29,25.21,25.26,306767.0,18.9756,18.9831,18.9231,18.9606,306767.0
2020-05-07 10:30:00,25.27,25.31,25.2,25.22,121919.0,18.9681,18.9981,18.9156,18.9306,121919.0
2020-05-07 11:00:00,25.22,25.38,25.22,25.38,264521.0,18.9306,19.0507,18.9306,19.0507,264521.0
2020-05-07 11:30:00,25.38,25.5,25.33,25.49,347608.0,19.0507,19.1408,19.0132,19.1333,347608.0
2020-05-07 12:00:00,25.5,25.52,25.39,25.4,190030.0,19.1408,19.1558,19.0582,19.0657,190030.0
2020-05-07 12:30:00,25.4,25.42,25.21,25.25,199722.0,19.0657,19.0807,18.9231,18.9531,199722.0
2020-05-07 13:00:00,25.25,25.28,25.22,25.26,191478.0,18.9531,18.9756,18.9306,18.9606,191478.0
2020-05-07 13:30:00,25.26,25.28,25.21,25.24,150250.0,18.9606,18.9756,18.9231,18.9456,150250.0
2020-05-07 14:00:00,25.24,25.26,25.2,25.22,120192.0,18.9456,18.9606,18.9156,18.9306,120192.0
2020-05-07 14:30:00,25.22,25.24,25.16,25.2,155247.0,18.9306,18.9456,18.8856,18.9156,155247.0
2020-05-07 15:00:00,25.2,25.21,25.11,25.19,229263.0,18.9156,18.9231,18.848,18.9081,229263.0
2020-05-07 15:30:00,25.19,25.23,25.15,25.21,531202.0,18.9081,18.9381,18.8781,18.9231,531202.0
2020-05-08 09:30:00,25.68,25.68,25.54,25.62,213008.0,19.2759,19.2759,19.1708,19.2308,213008.0
2020-05-08 10:00:00,25.62,25.66,25.52,25.52,167330.0,19.2308,19.2609,19.1558,19.1558,167330.0
2020-05-08 10:30:00,25.52,25.66,25.52,25.65,149197.0,19.1558,19.2609,19.1558,19.2534,149197.0
2020-05-08 11:00:00,25.64,25.75,25.62,25.74,86019.0,19.2459,19.3284,19.2308,19.3209,86019.0
2020-05-08 11:30:00,25.75,25.76,25.68,25.71,107804.0,19.3284,19.3359,19.2759,19.2984,107804.0
2020-05-08 12:00:00,25.71,25.72,25.6,25.61,76693.0,19.2984,19.3059,19.2158,19.2233,76693.0
2020-05-08 12:30:00,25.61,25.65,25.61,25.63,54907.0,19.2233,19.2534,19.2233,19.2383,54907.0
2020-05-08 13:00:00,25.63,25.63,25.54,25.55,138182.0,19.2383,19.2383,19.1708,19.1783,138182.0
2020-05-08 13:30:00,25.55,25.59,25.51,25.55,176024.0,19.1783,19.2083,19.1483,19.1783,176024.0
2020-05-08 14:00:00,25.55,25.57,25.54,25.55,148763.0,19.1783,19.1933,19.1708,19.1783,148763.0
2020-05-08 14:30:00,25.55,25.55,25.54,25.55,64515.0,19.1783,19.1783,19.1708,19.1783,64515.0
2020-05-08 15:00:00,25.55,25.56,25.53,25.55,223258.0,19.1783,19.1858,19.1633,19.1783,223258.0
2020-05-08 15:30:00,25.55,25.67,25.53,25.63,622131.0,19.1783,19.2684,19.1633,19.2383,622131.0
2020-05-11 09:30:00,25.24,25.3,25.14,25.21,388875.0,18.9456,18.9906,18.8705,18.9231,388875.0
2020-05-11 10:00:00,25.21,25.32,25.21,25.31,272722.0,18.9231,19.0057,18.9231,18.9981,272722.0
2020-05-11 10:30:00,25.3,25.31,25.22,25.24,186641.0,18.9906,18.9981,18.9306,18.9456,186641.0
2020-05-11 11:00:00,25.23,25.3,25.21,25.29,180491.0,18.9381,18.9906,18.9231,18.9831,180491.0
2020-05-11 11:30:00,25.29,25.36,25.29,25.35,144832.0,18.9831,19.0357,18.9831,19.0282,144832.0
2020-05-11 12:00:00,25.35,25.39,25.32,25.38,43367.0,19.0282,19.0582,19.0057,19.0507,43367.0
2020-05-11 12:30:00,25.38,25.43,25.38,25.42,93757.0,19.0507,19.0882,19.0507,19.0807,93757.0
2020-05-11 13:00:00,25.42,25.46,25.4,25.43,72949.0,19.0807,19.1107,19.0657,19.0882,72949.0
2020-05-11 13:30:00,25.44,25.49,25.43,25.43,83018.0,19.0957,19.1333,19.0882,19.0882,83018.0
2020-05-11 14:00:00,25.43,25.43,25.37,25.37,111617.0,19.0882,19.0882,19.0432,19.0432,111617.0
2020-05-11 14:30:00,25.38,25.46,25.38,25.45,113474.0,19.0507,19.1107,19.0507,19.1032,113474.0
2020-05-11 15:00:00,25.45,25.48,25.42,25.45,195379.0,19.1032,19.1258,19.0807,19.1032,195379.0
2020-05-11 15:30:00,25.45,25.53,25.45,25.49,674055.0,19.1032,19.1633,19.1032,19.1333,674055.0
2020-05-12 09:30:00,25.6,25.62,25.37,25.45,507755.0,19.2158,19.2308,19.0432,19.1032,507755.0
2020-05-12 10:00:00,25.46,25.5,25.31,25.31,215133.0,19.1107,19.1408,18.9981,18.9981,215133.0
2020-05-12 10:30:00,25.31,25.35,25.26,25.32,184297.0,18.9981,19.0282,18.9606,19.0057,184297.0
2020-05-12 11:00:00,25.32,25.35,25.27,25.33,365595.0,19.0057,19.0282,18.9681,19.0132,365595.0
2020-05-12 11:30:00,25.33,25.34,25.19,25.23,309848.0,19.0132,19.0207,18.9081,18.9381,309848.0
2020-05-12 12:00:00,25.22,25.23,25.16,25.19,143563.0,18.9306,18.9381,18.8856,18.9081,143563.0
2020-05-12 12:30:00,25.19,25.2,25.15,25.19,126039.0,18.9081,18.9156,18.8781,18.9081,126039.0
2020-05-12 13:00:00,25.19,25.19,25.11,25.13,132515.0,18.9081,18.9081,18.848,18.863,132515.0
2020-05-12 13:30:00,25.14,25.17,25.13,25.14,81608.0,18.8705,18.8931,18.863,18.8705,81608.0
2020-05-12 14:00:00,25.14,25.16,25.11,25.13,82587.0,18.8705,18.8856,18.848,18.863,82587.0
2020-05-12 14:30:00,25.12,25.14,25.08,25.12,62160.0,18.8555,18.8705,18.8255,18.8555,62160.0
2020-05-12 15:00:00,25.12,25.17,25.11,25.15,165681.0,18.8555,18.8931,18.848,18.8781,165681.0
2020-05-12 15:30:00,25.15,25.17,25.03,25.03,505397.0,18.8781,18.8931,18.788,18.788,505397.0
2020-05-13 09:30:00,24.96,24.96,24.76,24.82,330684.0,18.7354,18.7354,18.5853,18.6303,330684.0
2020-05-13 10:00:00,24.82,24.85,24.78,24.85,245143.0,18.6303,18.6529,18.6003,18.6529,245143.0
2020-05-13 10:30:00,24.85,24.89,24.75,24.76,229167.0,18.6529,18.6829,18.5778,18.5853,229167.0
2020-05-13 11:00:00,24.76,24.85,24.68,24.73,362839.0,18.5853,18.6529,18.5253,18.5628,362839.0
2020-05-13 11:30:00,24.74,24.75,24.57,24.62,243076.0,18.5703,18.5778,18.4427,18.4802,243076.0
2020-05-13 12:00:00,24.62,24.67,24.58,24.64,240164.0,18.4802,18.5178,18.4502,18.4952,240164.0
2020-05-13 12:30:00,24.65,24.7,24.62,24.7,148963.0,18.5027,18.5403,18.4802,18.5403,148963.0
2020-05-13 13:00:00,24.7,24.76,24.64,24.72,106914.0,18.5403,18.5853,18.4952,18.5553,106914.0
2020-05-13 13:30:00,24.71,24.73,24.66,24.67,100251.0,18.5478,18.5628,18.5102,18.5178,100251.0
2020-05-13 14:00:00,24.67,24.68,24.62,24.64,141246.0,18.5178,18.5253,18.4802,18.4952,141246.0
2020-05-13 14:30:00,24.64,24.65,24.6,24.62,139544.0,18.4952,18.5027,18.4652,18.4802,139544.0
2020-05-13 15:00:00,24.62,24.68,24.53,24.55,503412.0,18.4802,18.5253,18.4127,18.4277,503412.0
2020-05-13 15:30:00,24.55,24.72,24.55,24.71,962760.0,18.4277,18.5553,18.4277,18.5478,962760.0
2020-05-14 09:30:00,23.96,24.07,23.87,23.9,869091.0,17.9848,18.0674,17.9173,17.9398,869091.0
2020-05-14 10:00:00,23.9,24.12,23.87,24.06,470851.0,17.9398,18.1049,17.9173,18.0599,470851.0
2020-05-14 10:30:00,24.06,24.34,24.06,24.23,558866.0,18.0599,18.27,18.0599,18.1875,558866.0
2020-05-14 11:00:00,24.23,24.4,24.23,24.27,424578.0,18.1875,18.3151,18.1875,18.2175,424578.0
2020-05-14 11:30:00,24.27,24.35,24.2,24.3,426651.0,18.2175,18.2776,18.165,18.24,426651.0
2020-05-14 12:00:00,24.3,24.37,24.27,24.3,207054.0,18.24,18.2926,18.2175,18.24,207054.0
2020-05-14 12:30:00,24.31,24.41,24.29,24.4,114454.0,18.2475,18.3226,18.2325,18.3151,114454.0
2020-05-14 13:00:00,24.41,24.49,24.37,24.48,208798.0,18.3226,18.3826,18.2926,18.3751,208798.0
2020-05-14 13:30:00,24.48,24.48,24.36,24.36,190586.0,18.3751,18.3751,18.2851,18.2851,190586.0
2020-05-14 14:00:00,24.37,24.41,24.35,24.39,149810.0,18.2926,18.3226,18.2776,18.3076,149810.0
2020-05-14 14:30:00,24.4,24.41,24.33,24.39,183705.0,18.3151,18.3226,18.2625,18.3076,183705.0
2020-05-14 15:00:00,24.38,24.53,24.35,24.52,353796.0,18.3001,18.4127,18.2776,18.4052,353796.0
2020-05-14 15:30:00,24.52,24.6,24.45,24.55,807567.0,18.4052,18.4652,18.3526,18.4277,807567.0
2020-05-15 09:30:00,24.16,24.27,24.05,24.21,467960.0,18.1349,18.2175,18.0524,18.1725,467960.0
2020-05-15 10:00:00,24.21,24.32,24.17,24.3,278317.0,18.1725,18.255,18.1424,18.24,278317.0
2020-05-15 10:30:00,24.3,24.31,24.16,24.21,348996.0,18.24,18.2475,18.1349,18.1725,348996.0
2020-05-15 11:00:00,24.21,24.21,24.12,24.17,222185.0,18.1725,18.1725,18.1049,18.1424,222185.0
2020-05-15 11:30:00,24.16,24.23,24.13,24.21,136988.0,18.1349,18.1875,18.1124,18.1725,136988.0
2020-05-15 12:00:00,24.21,24.27,24.21,24.25,76175.0,18.1725,18.2175,18.1725,18.2025,76175.0
2020-05-15 12:30:00,24.25,24.27,24.17,24.19,94912.0,18.2025,18.2175,18.1424,18.1575,94912.0
2020-05-15 13:00:00,24.19,24.25,24.17,24.23,159974.0,18.1575,18.2025,18.1424,18.1875,159974.0
2020-05-15 13:30:00,24.22,24.26,24.22,24.25,141181.0,18.18,18.21,18.18,18.2025,141181.0
2020-05-15 14:00:00,24.25,24.3,24.25,24.28,110879.0,18.2025,18.24,18.2025,18.225,110879.0
2020-05-15 14:30:00,24.27,24.29,24.22,24.23,211822.0,18.2175,18.2325,18.18,18.1875,211822.0
2020-05-15 15:00:00,24.23,24.27,24.22,24.23,197320.0,18.1875,18.2175,18.18,18.1875,197320.0
2020-05-15 15:30:00,24.24,24.37,24.22,24.33,903782.0,18.195,18.2926,18.18,18.2625,903782.0
2020-05-18 09:30:00,24.92,25.18,24.91,24.95,742379.0,18.7054,18.9006,18.6979,18.7279,742379.0
2020-05-18 10:00:00,24.95,24.99,24.88,24.89,282477.0,18.7279,18.758,18.6754,18.6829,282477.0
2020-05-18 10:30:00,24.9,25.07,24.89,25.05,292059.0,18.6904,18.818,18.6829,18.803,292059.0
2020-05-18 11:00:00,25.06,25.34,25.05,25.29,438120.0,18.8105,19.0207,18.803,18.9831,438120.0
2020-05-18 11:30:00,25.3,25.32,25.25,25.27,305417.0,18.9906,19.0057,18.9531,18.9681,305417.0
2020-05-18 12:00:00,25.27,25.29,25.24,25.29,160709.0,18.9681,18.9831,18.9456,18.9831,160709.0
2020-05-18 12:30:00,25.29,25.3,25.24,25.27,155938.0,18.9831,18.9906,18.9456,18.9681,155938.0
2020-05-18 13:00:00,25.28,25.32,25.27,25.3,157069.0,18.9756,19.0057,18.9681,18.9906,157069.0
2020-05-18 13:30:00,25.31,25.34,25.29,25.31,264752.0,18.9981,19.0207,18.9831,18.9981,264752.0
2020-05-18 14:00:00,25.3,25.32,25.26,25.29,190191.0,18.9906,19.0057,18.9606,18.9831,190191.0
2020-05-18 14:30:00,25.29,25.35,25.28,25.34,211358.0,18.9831,19.0282,18.9756,19.0207,211358.0
2020-05-18 15:00:00,25.34,25.36,25.31,25.33,336381.0,19.0207,19.0357,18.9981,19.0132,336381.0
2020-05-18 15:30:00,25.32,25.37,25.26,25.26,1092051.0,19.0057,19.0432,18.9606,18.9606,1092051.0
2020-05-19 09:30:00,25.04,25.08,24.88,24.99,611785.0,18.7955,18.8255,18.6754,18.758,611785.0
2020-05-19 10:00:00,24.98,25.08,24.95,24.98,413594.0,18.7504,18.8255,18.7279,18.7504,413594.0
2020-05-19 10:30:00,25.0,25.08,24.89,25.08,268264.0,18.7655,18.8255,18.6829,18.8255,268264.0
2020-05-19 11:00:00,25.08,25.17,25.03,25.16,345816.0,18.8255,18.8931,18.788,18.8856,345816.0
2020-05-19 11:30:00,25.16,25.17,25.06,25.09,225889.0,18.8856,18.8931,18.8105,18.833,225889.0
2020-05-19 12:00:00,25.09,25.12,25.07,25.08,98209.0,18.833,18.8555,18.818,18.8255,98209.0
2020-05-19 12:30:00,25.08,25.11,25.05,25.08,127780.0,18.8255,18.848,18.803,18.8255,127780.0
2020-05-19 13:00:00,25.08,25.13,25.08,25.12,73436.0,18.8255,18.863,18.8255,18.8555,73436.0
2020-05-19 13:30:00,25.12,25.15,25.1,25.14,83529.0,18.8555,18.8781,18.8405,18.8705,83529.0
2020-05-19 14:00:00,25.14,25.2,25.1,25.18,157036.0,18.8705,18.9156,18.8405,18.9006,157036.0
2020-05-19 14:30:00,25.18,25.19,25.02,25.02,115557.0,18.9006,18.9081,18.7805,18.7805,115557.0
2020-05-19 15:00:00,25.02,25.12,25.01,25.07,247986.0,18.7805,18.8555,18.773,18.818,247986.0
2020-05-19 15:30:00,25.07,25.07,24.92,24.92,1168302.0,18.818,18.818,18.7054,18.7054,1168302.0
2020-05-20 09:30:00,25.16,25.24,25.09,25.14,546759.0,18.8856,18.9456,18.833,18.8705,546759.0
2020-05-20 10:00:00,25.14,25.25,25.12,25.25,315135.0,18.8705,18.9531,18.8555,18.9531,315135.0
2020-05-20 10:30:00,25.24,25.26,25.2,25.25,425601.0,18.9456,18.9606,18.9156,18.9531,425601.0
2020-05-20 11:00:00,25.26,25.31,25.18,25.3,268581.0,18.9606,18.9981,18.9006,18.9906,268581.0
2020-05-20 11:30:00,25.31,25.31,25.21,25.25,391503.0,18.9981,18.9981,18.9231,18.9531,391503.0
2020-05-20 12:00:00,25.25,25.25,25.16,25.18,136756.0,18.9531,18.9531,18.8856,18.9006,136756.0
2020-05-20 12:30:00,25.18,25.2,25.14,25.19,117381.0,18.9006,18.9156,18.8705,18.9081,117381.0
2020-05-20 13:00:00,25.19,25.2,25.08,25.11,142559.0,18.9081,18.9156,18.8255,18.848,142559.0
2020-05-20 13:30:00,25.11,25.18,25.11,25.16,74899.0,18.848,18.9006,18.848,18.8856,74899.0
2020-05-20 14:00:00,25.16,25.19,25.14,25.16,96767.0,18.8856,18.9081,18.8705,18.8856,96767.0
2020-05-20 14:30:00,25.16,25.2,25.15,25.16,79899.0,18.8856,18.9156,18.8781,18.8856,79899.0
2020-05-20 15:00:00,25.16,25.18,25.12,25.17,158823.0,18.8856,18.9006,18.8555,18.8931,158823.0
2020-05-20 15:30:00,25.17,25.17,25.11,25.13,535488.0,18.8931,18.8931,18.848,18.863,535488.0
2020-05-21 09:30:00,24.4,24.54,24.39,24.52,849183.0,18.3151,18.4202,18.3076,18.4052,849183.0
2020-05-21 10:00:00,24.52,24.62,24.5,24.54,337373.0,18.4052,18.4802,18.3901,18.4202,337373.0
2020-05-21 10:30:00,24.54,24.54,24.4,24.42,304465.0,18.4202,18.4202,18.3151,18.3301,304465.0
2020-05-21 11:00:00,24.42,24.43,24.32,24.4,252227.0,18.3301,18.3376,18.255,18.3151,252227.0
2020-05-21 11:30:00,24.39,24.46,24.38,24.43,161100.0,18.3076,18.3601,18.3001,18.3376,161100.0
2020-05-21 12:00:00,24.43,24.48,24.36,24.38,254688.0,18.3376,18.3751,18.2851,18.3001,254688.0
2020-05-21 12:30:00,24.38,24.39,24.34,24.37,89720.0,18.3001,18.3076,18.27,18.2926,89720.0
2020-05-21 13:00:00,24.37,24.42,24.35,24.4,139727.0,18.2926,18.3301,18.2776,18.3151,139727.0
2020-05-21 13:30:00,24.39,24.4,24.34,24.36,109698.0,18.3076,18.3151,18.27,18.2851,109698.0
2020-05-21 14:00:00,24.36,24.39,24.36,24.39,93766.0,18.2851,18.3076,18.2851,18.3076,93766.0
2020-05-21 14:30:00,24.39,24.4,24.31,24.31,284189.0,18.3076,18.3151,18.2475,18.2475,284189.0
2020-05-21 15:00:00,24.32,24.37,24.31,24.35,154974.0,18.255,18.2926,18.2475,18.2776,154974.0
2020-05-21 15:30:00,24.35,24.4,24.34,24.39,886409.0,18.2776,18.3151,18.27,18.3076,886409.0
2020-05-22 09:30:00,23.33,23.43,23.28,23.33,1038275.0,17.5119,17.587,17.4744,17.5119,1038275.0
2020-05-22 10:00:00,23.32,23.35,23.22,23.3,967324.0,17.5044,17.5269,17.4294,17.4894,967324.0
2020-05-22 10:30:00,23.3,23.34,23.17,23.18,395603.0,17.4894,17.5194,17.3918,17.3993,395603.0
2020-05-22 11:00:00,23.18,23.23,23.14,23.18,322314.0,17.3993,17.4369,17.3693,17.3993,322314.0
2020-05-22 11:30:00,23.18,23.18,23.04,23.04,896645.0,17.3993,17.3993,17.2942,17.2942,896645.0
2020-05-22 12:00:00,23.05,23.07,23.01,23.04,191497.0,17.3018,17.3168,17.2717,17.2942,191497.0
2020-05-22 12:30:00,23.03,23.11,23.03,23.09,213937.0,17.2867,17.3468,17.2867,17.3318,213937.0
2020-05-22 13:00:00,23.1,23.11,23.07,23.11,263571.0,17.3393,17.3468,17.3168,17.3468,263571.0
2020-05-22 13:30:00,23.11,23.12,23.05,23.08,180508.0,17.3468,17.3543,17.3018,17.3243,180508.0
2020-05-22 14:00:00,23.08,23.15,23.08,23.11,162018.0,17.3243,17.3768,17.3243,17.3468,162018.0
2020-05-22 14:30:00,23.12,23.13,23.08,23.1,268354.0,17.3543,17.3618,17.3243,17.3393,268354.0
2020-05-22 15:00:00,23.09,23.12,23.0,23.03,612633.0,17.3318,17.3543,17.2642,17.2867,612633.0
2020-05-22 15:30:00,23.03,23.04,22.95,22.97,1326531.0,17.2867,17.2942,17.2267,17.2417,1326531.0
2020-05-26 09:30:00,23.63,23.74,23.62,23.71,686476.0,17.7371,17.8197,17.7296,17.7972,686476.0
2020-05-26 10:00:00,23.71,23.8,23.67,23.79,409530.0,17.7972,17.8647,17.7671,17.8572,409530.0
2020-05-26 10:30:00,23.8,23.85,23.77,23.83,503083.0,17.8647,17.9022,17.8422,17.8872,503083.0
2020-05-26 11:00:00,23.84,23.92,23.81,23.89,783125.0,17.8947,17.9548,17.8722,17.9323,783125.0
2020-05-26 11:30:00,23.89,23.96,23.87,23.93,756050.0,17.9323,17.9848,17.9173,17.9623,756050.0
2020-05-26 12:00:00,23.93,23.96,23.91,23.94,168632.0,17.9623,17.9848,17.9473,17.9698,168632.0
2020-05-26 12:30:00,23.95,24.04,23.94,24.03,194984.0,17.9773,18.0449,17.9698,18.0374,194984.0
2020-05-26 13:00:00,24.03,24.04,23.98,24.0,280663.0,18.0374,18.0449,17.9998,18.0148,280663.0
2020-05-26 13:30:00,24.0,24.0,23.97,23.98,213606.0,18.0148,18.0148,17.9923,17.9998,213606.0
2020-05-26 14:00:00,23.98,24.0,23.95,23.96,216433.0,17.9998,18.0148,17.9773,17.9848,216433.0
2020-05-26 14:30:00,23.97,23.97,23.91,23.94,436780.0,17.9923,17.9923,17.9473,17.9698,436780.0
2020-05-26 15:00:00,23.94,23.98,23.9,23.95,401049.0,17.9698,17.9998,17.9398,17.9773,401049.0
2020-05-26 15:30:00,23.94,23.96,23.72,23.8,1623129.0,17.9698,17.9848,17.8047,17.8647,1623129.0
2020-05-27 09:30:00,24.34,24.42,24.13,24.19,737337.0,18.27,18.3301,18.1124,18.1575,737337.0
2020-05-27 10:00:00,24.19,24.32,24.14,24.26,479187.0,18.1575,18.255,18.1199,18.21,479187.0
2020-05-27 10:30:00,24.25,24.25,24.06,24.15,522585.0,18.2025,18.2025,18.0599,18.1274,522585.0
2020-05-27 11:00:00,24.15,24.26,24.14,24.23,520931.0,18.1274,18.21,18.1199,18.1875,520931.0
2020-05-27 11:30:00,24.23,24.27,24.11,24.17,499307.0,18.1875,18.2175,18.0974,18.1424,499307.0
2020-05-27 12:00:00,24.17,24.2,24.09,24.1,248280.0,18.1424,18.165,18.0824,18.0899,248280.0
2020-05-27 12:30:00,24.1,24.14,24.08,24.1,350414.0,18.0899,18.1199,18.0749,18.0899,350414.0
2020-05-27 13:00:00,24.11,24.13,24.05,24.08,430219.0,18.0974,18.1124,18.0524,18.0749,430219.0
2020-05-27 13:30:00,24.08,24.09,24.03,24.08,155400.0,18.0749,18.0824,18.0374,18.0749,155400.0
2020-05-27 14:00:00,24.08,24.17,24.07,24.16,362286.0,18.0749,18.1424,18.0674,18.1349,362286.0
2020-05-27 14:30:00,24.15,24.16,24.08,24.12,257801.0,18.1274,18.1349,18.0749,18.1049,257801.0
2020-05-27 15:00:00,24.12,24.19,24.09,24.19,217186.0,18.1049,18.1575,18.0824,18.1575,217186.0
2020-05-27 15:30:00,24.18,24.22,24.14,24.17,992941.0,18.15,18.18,18.1199,18.1424,992941.0
2020-05-28 09:30:00,23.6,23.65,23.45,23.62,859541.0,17.7146,17.7521,17.602,17.7296,859541.0
2020-05-28 10:00:00,23.61,23.64,23.52,23.55,396802.0,17.7221,17.7446,17.6545,17.6771,396802.0
2020-05-28 10:30:00,23.55,23.58,23.49,23.5,580489.0,17.6771,17.6996,17.632,17.6395,580489.0
2020-05-28 11:00:00,23.51,23.61,23.47,23.61,553143.0,17.647,17.7221,17.617,17.7221,553143.0
2020-05-28 11:30:00,23.6,23.78,23.59,23.78,504044.0,17.7146,17.8497,17.7071,17.8497,504044.0
2020-05-28 12:00:00,23.78,23.81,23.74,23.76,186237.0,17.8497,17.8722,17.8197,17.8347,186237.0
2020-05-28 12:30:00,23.75,23.84,23.73,23.84,198477.0,17.8272,17.8947,17.8122,17.8947,198477.0
2020-05-28 13:00:00,23.84,23.87,23.81,23.84,209185.0,17.8947,17.9173,17.8722,17.8947,209185.0
2020-05-28 13:30:00,23.84,23.88,23.82,23.88,141436.0,17.8947,17.9248,17.8797,17.9248,141436.0
2020-05-28 14:00:00,23.87,23.88,23.8,23.8,187280.0,17.9173,17.9248,17.8647,17.8647,187280.0
2020-05-28 14:30:00,23.81,23.86,23.8,23.86,257484.0,17.8722,17.9098,17.8647,17.9098,257484.0
2020-05-28 15:00:00,23.86,23.87,23.74,23.74,330383.0,17.9098,17.9173,17.8197,17.8197,330383.0
2020-05-28 15:30:00,23.75,23.75,23.58,23.59,1433496.0,17.8272,17.8272,17.6996,17.7071,1433496.0
2020-05-29 09:30:00,22.99,23.13,22.98,23.04,715290.0,17.2567,17.3618,17.2492,17.2942,715290.0
2020-05-29 10:00:00,23.05,23.11,22.97,23.0,896261.0,17.3018,17.3468,17.2417,17.2642,896261.0
2020-05-29 10:30:00,23.0,23.04,22.88,22.89,502517.0,17.2642,17.2942,17.1741,17.1817,502517.0
2020-05-29 11:00:00,22.89,22.92,22.82,22.84,675852.0,17.1817,17.2042,17.1291,17.1441,675852.0
2020-05-29 11:30:00,22.84,22.91,22.82,22.86,261054.0,17.1441,17.1967,17.1291,17.1591,261054.0
2020-05-29 12:00:00,22.87,22.88,22.75,22.76,199268.0,17.1666,17.1741,17.0766,17.0841,199268.0
2020-05-29 12:30:00,22.76,22.83,22.67,22.78,486102.0,17.0841,17.1366,17.0165,17.0991,486102.0
2020-05-29 13:00:00,22.79,22.79,22.74,22.76,132350.0,17.1066,17.1066,17.0691,17.0841,132350.0
2020-05-29 13:30:00,22.76,22.79,22.72,22.78,142566.0,17.0841,17.1066,17.054,17.0991,142566.0
2020-05-29 14:00:00,22.78,22.88,22.76,22.86,250623.0,17.0991,17.1741,17.0841,17.1591,250623.0
2020-05-29 14:30:00,22.86,22.93,22.69,22.93,642332.0,17.1591,17.2117,17.0315,17.2117,642332.0
2020-05-29 15:00:00,22.92,23.09,22.92,23.04,887417.0,17.2042,17.3318,17.2042,17.2942,887417.0
2020-05-29 15:30:00,23.05,23.07,22.99,23.06,1293692.0,17.3018,17.3168,17.2567,17.3093,1293692.0
2020-06-01 09:30:00,23.26,23.47,23.19,23.47,778246.0,17.4594,17.617,17.4068,17.617,778246.0
2020-06-01 10:00:00,23.46,23.64,23.44,23.56,729450.0,17.6095,17.7446,17.5945,17.6846,729450.0
2020-06-01 10:30:00,23.57,23.68,23.56,23.66,345544.0,17.6921,17.7746,17.6846,17.7596,345544.0
2020-06-01 11:00:00,23.66,23.68,23.58,23.66,331049.0,17.7596,17.7746,17.6996,17.7596,331049.0
2020-06-01 11:30:00,23.66,23.7,23.63,23.66,367336.0,17.7596,17.7897,17.7371,17.7596,367336.0
2020-06-01 12:00:00,23.66,23.67,23.62,23.63,127445.0,17.7596,17.7671,17.7296,17.7371,127445.0
2020-06-01 12:30:00,23.63,23.66,23.6,23.64,194603.0,17.7371,17.7596,17.7146,17.7446,194603.0
2020-06-01 13:00:00,23.64,23.76,23.64,23.74,157314.0,17.7446,17.8347,17.7446,17.8197,157314.0
2020-06-01 13:30:00,23.73,23.79,23.73,23.76,88285.0,17.8122,17.8572,17.8122,17.8347,88285.0
2020-06-01 14:00:00,23.77,23.77,23.71,23.73,123465.0,17.8422,17.8422,17.7972,17.8122,123465.0
2020-06-01 14:30:00,23.73,23.8,23.69,23.79,183912.0,17.8122,17.8647,17.7821,17.8572,183912.0
2020-06-01 15:00:00,23.79,23.8,23.75,23.79,205927.0,17.8572,17.8647,17.8272,17.8572,205927.0
2020-06-01 15:30:00,23.79,23.84,23.76,23.82,830903.0,17.8572,17.8947,17.8347,17.8797,830903.0
2020-06-02 09:30:00,24.14,24.22,24.07,24.18,639562.0,18.1199,18.18,18.0674,18.15,639562.0
2020-06-02 10:00:00,24.19,24.22,24.15,24.22,401642.0,18.1575,18.18,18.1274,18.18,401642.0
2020-06-02 10:30:00,24.23,24.25,24.13,24.23,391691.0,18.1875,18.2025,18.1124,18.1875,391691.0
2020-06-02 11:00:00,24.23,24.24,24.11,24.11,458851.0,18.1875,18.195,18.0974,18.0974,458851.0
2020-06-02 11:30:00,24.12,24.13,24.06,24.11,219052.0,18.1049,18.1124,18.0599,18.0974,219052.0
2020-06-02 12:00:00,24.11,24.14,24.09,24.14,113540.0,18.0974,18.1199,18.0824,18.1199,113540.0
2020-06-02 12:30:00,24.14,24.2,24.13,24.18,112411.0,18.1199,18.165,18.1124,18.15,112411.0
2020-06-02 13:00:00,24.18,24.2,24.15,24.18,118868.0,18.15,18.165,18.1274,18.15,118868.0
2020-06-02 13:30:00,24.17,24.18,24.04,24.08,185345.0,18.1424,18.15,18.0449,18.0749,185345.0
2020-06-02 14:00:00,24.08,24.11,24.04,24.05,121595.0,18.0749,18.0974,18.0449,18.0524,121595.0
2020-06-02 14:30:00,24.06,24.06,24.0,24.01,212879.0,18.0599,18.0599,18.0148,18.0223,212879.0
2020-06-02 15:00:00,24.01,24.07,23.96,23.98,347977.0,18.0223,18.0674,17.9848,17.9998,347977.0
2020-06-02 15:30:00,23.99,24.17,23.98,24.15,1302128.0,18.0073,18.1424,17.9998,18.1274,1302128.0
2020-06-03 09:30:00,24.99,25.09,24.98,25.04,1180213.0,18.758,18.833,18.7504,18.7955,1180213.0
2020-06-03 10:00:00,25.04,25.21,25.03,25.21,872832.0,18.7955,18.9231,18.788,18.9231,872832.0
2020-06-03 10:30:00,25.21,25.3,25.15,25.25,1529613.0,18.9231,18.9906,18.8781,18.9531,1529613.0
2020-06-03 11:00:00,25.25,25.35,25.24,25.3,1092371.0,18.9531,19.0282,18.9456,18.9906,1092371.0
2020-06-03 11:30:00,25.29,25.32,25.25,25.3,371984.0,18.9831,19.0057,18.9531,18.9906,371984.0
2020-06-03 12:00:00,25.29,25.31,25.25,25.27,256666.0,18.9831,18.9981,18.9531,18.9681,256666.0
2020-06-03 12:30:00,25.27,25.3,25.25,25.28,179433.0,18.9681,18.9906,18.9531,18.9756,179433.0
2020-06-03 13:00:00,25.28,25.31,25.27,25.29,154766.0,18.9756,18.9981,18.9681,18.9831,154766.0
2020-06-03 13:30:00,25.28,25.3,25.26,25.3,206555.0,18.9756,18.9906,18.9606,18.9906,206555.0
2020-06-03 14:00:00,25.3,25.33,25.27,25.32,201725.0,18.9906,19.0132,18.9681,19.0057,201725.0
2020-06-03 14:30:00,25.32,25.34,25.29,25.3,151592.0,19.0057,19.0207,18.9831,18.9906,151592.0
2020-06-03 15:00:00,25.3,25.32,25.23,25.28,327574.0,18.9906,19.0057,18.9381,18.9756,327574.0
2020-06-03 15:30:00,25.28,25.28,25.21,25.26,1119204.0,18.9756,18.9756,18.9231,18.9606,1119204.0
2020-06-04 09:30:00,24.87,25.02,24.77,25.02,641036.0,18.6679,18.7805,18.5928,18.7805,641036.0
2020-06-04 10:00:00,25.02,25.12,25.01,25.12,411898.0,18.7805,18.8555,18.773,18.8555,411898.0
2020-06-04 10:30:00,25.12,25.23,25.11,25.19,303284.0,18.8555,18.9381,18.848,18.9081,303284.0
2020-06-04 11:00:00,25.19,25.2,24.95,24.98,402856.0,18.9081,18.9156,18.7279,18.7504,402856.0
2020-06-04 11:30:00,24.99,25.08,24.97,25.05,343153.0,18.758,18.8255,18.7429,18.803,343153.0
2020-06-04 12:00:00,25.05,25.07,25.03,25.03,108814.0,18.803,18.818,18.788,18.788,108814.0
2020-06-04 12:30:00,25.03,25.03,24.96,24.99,151788.0,18.788,18.788,18.7354,18.758,151788.0
2020-06-04 13:00:00,24.98,25.0,24.95,24.96,140415.0,18.7504,18.7655,18.7279,18.7354,140415.0
2020-06-04 13:30:00,24.96,25.07,24.95,25.05,114171.0,18.7354,18.818,18.7279,18.803,114171.0
2020-06-04 14:00:00,25.04,25.09,25.02,25.09,162687.0,18.7955,18.833,18.7805,18.833,162687.0
2020-06-04 14:30:00,25.09,25.11,25.04,25.05,260616.0,18.833,18.848,18.7955,18.803,260616.0
2020-06-04 15:00:00,25.05,25.07,25.01,25.07,236764.0,18.803,18.818,18.773,18.818,236764.0
2020-06-04 15:30:00,25.07,25.15,25.06,25.15,758980.0,18.818,18.8781,18.8105,18.8781,758980.0
2020-06-05 09:30:00,27.01,27.04,26.67,26.7,1451570.0,20.2742,20.2967,20.019,20.0415,1451570.0
2020-06-05 10:00:00,26.7,26.88,26.62,26.64,869676.0,20.0415,20.1766,19.9815,19.9965,869676.0
2020-06-05 10:30:00,26.64,26.72,26.51,26.69,702053.0,19.9965,20.0565,19.8989,20.034,702053.0
2020-06-05 11:00:00,26.68,26.88,26.68,26.84,666046.0,20.0265,20.1766,20.0265,20.1466,666046.0
2020-06-05 11:30:00,26.84,26.87,26.7,26.75,649444.0,20.1466,20.1691,20.0415,20.079,649444.0
2020-06-05 12:00:00,26.75,26.78,26.63,26.71,243592.0,20.079,20.1016,19.989,20.049,243592.0
2020-06-05 12:30:00,26.72,26.78,26.7,26.76,257144.0,20.0565,20.1016,20.0415,20.0865,257144.0
2020-06-05 13:00:00,26.76,26.78,26.68,26.72,162629.0,20.0865,20.1016,20.0265,20.0565,162629.0
2020-06-05 13:30:00,26.72,26.73,26.67,26.72,225161.0,20.0565,20.064,20.019,20.0565,225161.0
2020-06-05 14:00:00,26.71,26.73,26.59,26.61,535591.0,20.049,20.064,19.9589,19.974,535591.0
2020-06-05 14:30:00,26.61,26.64,26.55,26.57,547263.0,19.974,19.9965,19.9289,19.9439,547263.0
2020-06-05 15:00:00,26.56,26.6,26.51,26.6,581266.0,19.9364,19.9664,19.8989,19.9664,581266.0
2020-06-05 15:30:00,26.6,26.64,26.54,26.55,1517036.0,19.9664,19.9965,19.9214,19.9289,1517036.0
2020-06-08 09:30:00,26.67,26.76,26.48,26.51,703878.0,20.019,20.0865,19.8764,19.8989,703878.0
2020-06-08 10:00:00,26.52,26.52,26.2,26.24,594072.0,19.9064,19.9064,19.6662,19.6962,594072.0
2020-06-08 10:30:00,26.25,26.45,26.15,26.44,585692.0,19.7037,19.8539,19.6287,19.8463,585692.0
2020-06-08 11:00:00,26.43,26.59,26.41,26.55,680228.0,19.8388,19.9589,19.8238,19.9289,680228.0
2020-06-08 11:30:00,26.54,26.63,26.52,26.62,449545.0,19.9214,19.989,19.9064,19.9815,449545.0
2020-06-08 12:00:00,26.62,26.67,26.61,26.62,173581.0,19.9815,20.019,19.974,19.9815,173581.0
2020-06-08 12:30:00,26.62,26.64,26.58,26.59,199441.0,19.9815,19.9965,19.9514,19.9589,199441.0
2020-06-08 13:00:00,26.59,26.62,26.58,26.62,178138.0,19.9589,19.9815,19.9514,19.9815,178138.0
2020-06-08 13:30:00,26.61,26.64,26.59,26.62,213789.0,19.974,19.9965,19.9589,19.9815,213789.0
2020-06-08 14:00:00,26.62,26.66,26.6,26.61,144063.0,19.9815,20.0115,19.9664,19.974,144063.0
2020-06-08 14:30:00,26.61,26.61,26.59,26.61,189702.0,19.974,19.974,19.9589,19.974,189702.0
2020-06-08 15:00:00,26.61,26.61,26.54,26.59,427301.0,19.974,19.974,19.9214,19.9589,427301.0
2020-06-08 15:30:00,26.59,26.67,26.57,26.67,1064737.0,19.9589,20.019,19.9439,20.019,1064737.0
2020-06-09 09:30:00,25.62,25.78,25.54,25.69,658348.0,19.2308,19.3509,19.1708,19.2834,658348.0
2020-06-09 10:00:00,25.7,25.72,25.6,25.72,515389.0,19.2909,19.3059,19.2158,19.3059,515389.0
2020-06-09 10:30:00,25.72,25.8,25.64,25.72,324098.0,19.3059,19.366,19.2459,19.3059,324098.0
2020-06-09 11:00:00,25.71,25.82,25.69,25.76,366089.0,19.2984,19.381,19.2834,19.3359,366089.0
2020-06-09 11:30:00,25.76,25.82,25.74,25.78,278101.0,19.3359,19.381,19.3209,19.3509,278101.0
2020-06-09 12:00:00,25.78,25.78,25.73,25.77,155492.0,19.3509,19.3509,19.3134,19.3434,155492.0
2020-06-09 12:30:00,25.77,25.81,25.76,25.8,87141.0,19.3434,19.3735,19.3359,19.366,87141.0
2020-06-09 13:00:00,25.8,25.88,25.79,25.84,169399.0,19.366,19.426,19.3584,19.396,169399.0
2020-06-09 13:30:00,25.84,25.86,25.8,25.84,119863.0,19.396,19.411,19.366,19.396,119863.0
2020-06-09 14:00:00,25.84,25.85,25.76,25.76,158942.0,19.396,19.4035,19.3359,19.3359,158942.0
2020-06-09 14:30:00,25.76,25.81,25.76,25.8,194506.0,19.3359,19.3735,19.3359,19.366,194506.0
2020-06-09 15:00:00,25.8,25.86,25.79,25.83,476094.0,19.366,19.411,19.3584,19.3885,476094.0
2020-06-09 15:30:00,25.83,25.87,25.73,25.75,850195.0,19.3885,19.4185,19.3134,19.3284,850195.0
2020-06-10 09:30:00,25.66,25.71,25.52,25.6,470755.0,19.2609,19.2984,19.1558,19.2158,470755.0
2020-06-10 10:00:00,25.6,25.64,25.42,25.48,217189.0,19.2158,19.2459,19.0807,19.1258,217189.0
2020-06-10 10:30:00,25.48,25.59,25.42,25.47,336947.0,19.1258,19.2083,19.0807,19.1182,336947.0
2020-06-10 11:00:00,25.47,25.56,25.45,25.51,192028.0,19.1182,19.1858,19.1032,19.1483,192028.0
2020-06-10 11:30:00,25.51,25.57,25.47,25.54,352474.0,19.1483,19.1933,19.1182,19.1708,352474.0
2020-06-10 12:00:00,25.54,25.56,25.51,25.52,208656.0,19.1708,19.1858,19.1483,19.1558,208656.0
2020-06-10 12:30:00,25.52,25.54,25.5,25.52,110522.0,19.1558,19.1708,19.1408,19.1558,110522.0
2020-06-10 13:00:00,25.51,25.56,25.5,25.54,85102.0,19.1483,19.1858,19.1408,19.1708,85102.0
2020-06-10 13:30:00,25.54,25.55,25.51,25.51,95971.0,19.1708,19.1783,19.1483,19.1483,95971.0
2020-06-10 14:00:00,25.51,25.65,25.46,25.57,427906.0,19.1483,19.2534,19.1107,19.1933,427906.0
2020-06-10 14:30:00,25.57,25.57,25.32,25.37,442037.0,19.1933,19.1933,19.0057,19.0432,442037.0
2020-06-10 15:00:00,25.36,25.5,25.28,25.5,268482.0,19.0357,19.1408,18.9756,19.1408,268482.0
2020-06-10 15:30:00,25.5,25.51,25.2,25.28,1304568.0,19.1408,19.1483,18.9156,18.9756,1304568.0
2020-06-11 09:30:00,23.99,24.13,23.91,24.08,668975.0,18.0073,18.1124,17.9473,18.0749,668975.0
2020-06-11 10:00:00,24.08,24.11,23.94,23.95,318797.0,18.0749,18.0974,17.9698,17.9773,318797.0
2020-06-11 10:30:00,23.95,23.98,23.83,23.86,335405.0,17.9773,17.9998,17.8872,17.9098,335405.0
2020-06-11 11:00:00,23.86,23.92,23.79,23.82,567996.0,17.9098,17.9548,17.8572,17.8797,567996.0
2020-06-11 11:30:00,23.82,23.85,23.68,23.72,359329.0,17.8797,17.9022,17.7746,17.8047,359329.0
2020-06-11 12:00:00,23.72,23.73,23.6,23.64,291628.0,17.8047,17.8122,17.7146,17.7446,291628.0
2020-06-11 12:30:00,23.64,23.76,23.6,23.67,260123.0,17.7446,17.8347,17.7146,17.7671,260123.0
2020-06-11 13:00:00,23.66,23.76,23.64,23.71,305013.0,17.7596,17.8347,17.7446,17.7972,305013.0
2020-06-11 13:30:00,23.72,23.72,23.6,23.63,168618.0,17.8047,17.8047,17.7146,17.7371,168618.0
2020-06-11 14:00:00,23.63,23.63,23.56,23.6,213397.0,17.7371,17.7371,17.6846,17.7146,213397.0
2020-06-11 14:30:00,23.6,23.61,23.42,23.45,454382.0,17.7146,17.7221,17.5795,17.602,454382.0
2020-06-11 15:00:00,23.44,23.53,23.42,23.52,531887.0,17.5945,17.662,17.5795,17.6545,531887.0
2020-06-11 15:30:00,23.52,23.63,23.48,23.53,1336222.0,17.6545,17.7371,17.6245,17.662,1336222.0
2020-06-12 09:30:00,24.03,24.22,23.93,24.06,496715.0,18.0374,18.18,17.9623,18.0599,496715.0
2020-06-12 10:00:00,24.07,24.12,23.93,23.94,431826.0,18.0674,18.1049,17.9623,17.9698,431826.0
2020-06-12 10:30:00,23.94,23.97,23.7,23.73,412124.0,17.9698,17.9923,17.7897,17.8122,412124.0
2020-06-12 11:00:00,23.72,23.83,23.64,23.71,375611.0,17.8047,17.8872,17.7446,17.7972,375611.0
2020-06-12 11:30:00,23.71,23.85,23.67,23.84,298948.0,17.7972,17.9022,17.7671,17.8947,298948.0
2020-06-12 12:00:00,23.84,23.93,23.81,23.83,268992.0,17.8947,17.9623,17.8722,17.8872,268992.0
2020-06-12 12:30:00,23.83,23.84,23.71,23.76,174179.0,17.8872,17.8947,17.7972,17.8347,174179.0
2020-06-12 13:00:00,23.76,23.76,23.65,23.66,177966.0,17.8347,17.8347,17.7521,17.7596,177966.0
2020-06-12 13:30:00,23.66,23.67,23.51,23.57,332583.0,17.7596,17.7671,17.647,17.6921,332583.0
2020-06-12 14:00:00,23.57,23.74,23.56,23.74,373700.0,17.6921,17.8197,17.6846,17.8197,373700.0
2020-06-12 14:30:00,23.74,23.81,23.7,23.79,282311.0,17.8197,17.8722,17.7897,17.8572,282311.0
2020-06-12 15:00:00,23.8,23.92,23.76,23.79,209516.0,17.8647,17.9548,17.8347,17.8572,209516.0
2020-06-12 15:30:00,23.79,24.02,23.77,23.98,800429.0,17.8572,18.0299,17.8422,17.9998,800429.0
2020-06-15 09:30:00,23.37,23.46,23.28,23.39,462153.0,17.542,17.6095,17.4744,17.557,462153.0
2020-06-15 10:00:00,23.39,23.54,23.35,23.48,483574.0,17.557,17.6696,17.5269,17.6245,483574.0
2020-06-15 10:30:00,23.47,23.65,23.45,23.57,393813.0,17.617,17.7521,17.602,17.6921,393813.0
2020-06-15 11:00:00,23.57,23.7,23.55,23.56,232107.0,17.6921,17.7897,17.6771,17.6846,232107.0
2020-06-15 11:30:00,23.55,23.59,23.51,23.56,160011.0,17.6771,17.7071,17.647,17.6846,160011.0
2020-06-15 12:00:00,23.55,23.68,23.54,23.65,96709.0,17.6771,17.7746,17.6696,17.7521,96709.0
2020-06-15 12:30:00,23.64,23.68,23.6,23.68,157336.0,17.7446,17.7746,17.7146,17.7746,157336.0
2020-06-15 13:00:00,23.68,23.74,23.65,23.66,167103.0,17.7746,17.8197,17.7521,17.7596,167103.0
2020-06-15 13:30:00,23.66,23.7,23.62,23.64,163225.0,17.7596,17.7897,17.7296,17.7446,163225.0
2020-06-15 14:00:00,23.64,23.9,23.64,23.86,301874.0,17.7446,17.9398,17.7446,17.9098,301874.0
2020-06-15 14:30:00,23.86,23.87,23.76,23.78,279912.0,17.9098,17.9173,17.8347,17.8497,279912.0
2020-06-15 15:00:00,23.78,23.86,23.72,23.73,241773.0,17.8497,17.9098,17.8047,17.8122,241773.0
2020-06-15 15:30:00,23.73,23.83,23.62,23.82,841274.0,17.8122,17.8872,17.7296,17.8797,841274.0
2020-06-16 09:30:00,24.52,24.58,24.41,24.48,504019.0,18.4052,18.4502,18.3226,18.3751,504019.0
2020-06-16 10:00:00,24.48,24.57,24.42,24.51,335936.0,18.3751,18.4427,18.3301,18.3977,335936.0
2020-06-16 10:30:00,24.52,24.53,23.97,24.0,599938.0,18.4052,18.4127,17.9923,18.0148,599938.0
2020-06-16 11:00:00,23.99,24.14,23.88,24.12,881715.0,18.0073,18.1199,17.9248,18.1049,881715.0
2020-06-16 11:30:00,24.12,24.17,24.06,24.11,291316.0,18.1049,18.1424,18.0599,18.0974,291316.0
2020-06-16 12:00:00,24.12,24.13,24.04,24.12,79979.0,18.1049,18.1124,18.0449,18.1049,79979.0
2020-06-16 12:30:00,24.12,24.24,24.11,24.19,154672.0,18.1049,18.195,18.0974,18.1575,154672.0
2020-06-16 13:00:00,24.19,24.23,24.16,24.2,125145.0,18.1575,18.1875,18.1349,18.165,125145.0
2020-06-16 13:30:00,24.2,24.21,24.07,24.1,87742.0,18.165,18.1725,18.0674,18.0899,87742.0
2020-06-16 14:00:00,24.11,24.21,24.08,24.19,139587.0,18.0974,18.1725,18.0749,18.1575,139587.0
2020-06-16 14:30:00,24.19,24.23,24.08,24.11,128857.0,18.1575,18.1875,18.0749,18.0974,128857.0
2020-06-16 15:00:00,24.11,24.11,23.95,24.08,314613.0,18.0974,18.0974,17.9773,18.0749,314613.0
2020-06-16 15:30:00,24.07,24.14,24.02,24.14,645329.0,18.0674,18.1199,18.0299,18.1199,645329.0
2020-06-17 09:30:00,24.01,24.02,23.9,23.96,413504.0,18.0223,18.0299,17.9398,17.9848,413504.0
2020-06-17 10:00:00,23.96,23.99,23.83,23.85,604842.0,17.9848,18.0073,17.8872,17.9022,604842.0
2020-06-17 10:30:00,23.85,24.0,23.82,23.96,279976.0,17.9022,18.0148,17.8797,17.9848,279976.0
2020-06-17 11:00:00,23.96,23.98,23.87,23.9,382820.0,17.9848,17.9998,17.9173,17.9398,382820.0
2020-06-17 11:30:00,23.89,23.98,23.87,23.97,120431.0,17.9323,17.9998,17.9173,17.9923,120431.0
2020-06-17 12:00:00,23.96,23.97,23.89,23.9,77138.0,17.9848,17.9923,17.9323,17.9398,77138.0
2020-06-17 12:30:00,23.89,23.95,23.88,23.95,115813.0,17.9323,17.9773,17.9248,17.9773,115813.0
2020-06-17 13:00:00,23.95,23.98,23.93,23.96,76697.0,17.9773,17.9998,17.9623,17.9848,76697.0
2020-06-17 13:30:00,23.96,24.0,23.96,23.97,73920.0,17.9848,18.0148,17.9848,17.9923,73920.0
2020-06-17 14:00:00,23.96,23.97,23.9,23.92,81492.0,17.9848,17.9923,17.9398,17.9548,81492.0
2020-06-17 14:30:00,23.92,23.95,23.89,23.92,143084.0,17.9548,17.9773,17.9323,17.9548,143084.0
2020-06-17 15:00:00,23.91,23.95,23.88,23.95,468223.0,17.9473,17.9773,17.9248,17.9773,468223.0
2020-06-17 15:30:00,23.94,23.95,23.89,23.92,1076863.0,17.9698,17.9773,17.9323,17.9548,1076863.0
2020-06-18 09:30:00,23.58,23.68,23.51,23.61,318461.0,17.6996,17.7746,17.647,17.7221,318461.0
2020-06-18 10:00:00,23.61,23.72,23.6,23.62,312787.0,17.7221,17.8047,17.7146,17.7296,312787.0
2020-06-18 10:30:00,23.63,23.68,23.54,23.62,287939.0,17.7371,17.7746,17.6696,17.7296,287939.0
2020-06-18 11:00:00,23.63,23.66,23.59,23.6,290369.0,17.7371,17.7596,17.7071,17.7146,290369.0
2020-06-18 11:30:00,23.6,23.67,23.57,23.59,218393.0,17.7146,17.7671,17.6921,17.7071,218393.0
2020-06-18 12:00:00,23.59,23.67,23.55,23.66,87339.0,17.7071,17.7671,17.6771,17.7596,87339.0
2020-06-18 12:30:00,23.65,23.67,23.63,23.66,84004.0,17.7521,17.7671,17.7371,17.7596,84004.0
2020-06-18 13:00:00,23.66,23.66,23.62,23.65,75692.0,17.7596,17.7596,17.7296,17.7521,75692.0
2020-06-18 13:30:00,23.65,23.67,23.64,23.66,69504.0,17.7521,17.7671,17.7446,17.7596,69504.0
2020-06-18 14:00:00,23.67,23.67,23.59,23.64,182278.0,17.7671,17.7671,17.7071,17.7446,182278.0
2020-06-18 14:30:00,23.64,23.66,23.63,23.63,152613.0,17.7446,17.7596,17.7371,17.7371,152613.0
2020-06-18 15:00:00,23.64,23.64,23.6,23.62,133359.0,17.7446,17.7446,17.7146,17.7296,133359.0
2020-06-18 15:30:00,23.62,23.72,23.61,23.7,852227.0,17.7296,17.8047,17.7221,17.7897,852227.0
2020-06-19 09:30:00,24.29,24.3,24.14,24.15,387774.0,18.2325,18.24,18.1199,18.1274,387774.0
2020-06-19 10:00:00,24.16,24.22,24.14,24.16,239381.0,18.1349,18.18,18.1199,18.1349,239381.0
2020-06-19 10:30:00,24.15,24.16,24.07,24.09,392978.0,18.1274,18.1349,18.0674,18.0824,392978.0
2020-06-19 11:00:00,24.09,24.14,24.06,24.09,218835.0,18.0824,18.1199,18.0599,18.0824,218835.0
2020-06-19 11:30:00,24.1,24.17,24.09,24.15,323086.0,18.0899,18.1424,18.0824,18.1274,323086.0
2020-06-19 12:00:00,24.15,24.16,23.96,24.03,214920.0,18.1274,18.1349,17.9848,18.0374,214920.0
2020-06-19 12:30:00,24.04,24.1,24.0,24.1,99682.0,18.0449,18.0899,18.0148,18.0899,99682.0
2020-06-19 13:00:00,24.1,24.1,23.95,23.96,95966.0,18.0899,18.0899,17.9773,17.9848,95966.0
2020-06-19 13:30:00,23.96,24.0,23.93,23.96,159307.0,17.9848,18.0148,17.9623,17.9848,159307.0
2020-06-19 14:00:00,23.96,23.98,23.9,23.92,221374.0,17.9848,17.9998,17.9398,17.9548,221374.0
2020-06-19 14:30:00,23.92,24.04,23.91,24.03,146858.0,17.9548,18.0449,17.9473,18.0374,146858.0
2020-06-19 15:00:00,24.03,24.08,23.98,24.02,209625.0,18.0374,18.0749,17.9998,18.0299,209625.0
2020-06-19 15:30:00,24.03,24.1,23.99,24.06,623317.0,18.0374,18.0899,18.0073,18.0599,623317.0
2020-06-22 09:30:00,23.69,23.78,23.6,23.72,831578.0,17.7821,17.8497,17.7146,17.8047,831578.0
2020-06-22 10:00:00,23.72,23.82,23.67,23.73,260449.0,17.8047,17.8797,17.7671,17.8122,260449.0
2020-06-22 10:30:00,23.73,23.74,23.61,23.62,248890.0,17.8122,17.8197,17.7221,17.7296,248890.0
2020-06-22 11:00:00,23.61,23.68,23.6,23.66,225731.0,17.7221,17.7746,17.7146,17.7596,225731.0
2020-06-22 11:30:00,23.67,23.76,23.63,23.75,565819.0,17.7671,17.8347,17.7371,17.8272,565819.0
2020-06-22 12:00:00,23.75,23.82,23.75,23.8,96314.0,17.8272,17.8797,17.8272,17.8647,96314.0
2020-06-22 12:30:00,23.8,23.85,23.78,23.82,84291.0,17.8647,17.9022,17.8497,17.8797,84291.0
2020-06-22 13:00:00,23.82,23.84,23.77,23.78,91659.0,17.8797,17.8947,17.8422,17.8497,91659.0
2020-06-22 13:30:00,23.77,23.79,23.72,23.73,84779.0,17.8422,17.8572,17.8047,17.8122,84779.0
2020-06-22 14:00:00,23.73,23.74,23.69,23.71,129611.0,17.8122,17.8197,17.7821,17.7972,129611.0
2020-06-22 14:30:00,23.72,23.77,23.69,23.75,155336.0,17.8047,17.8422,17.7821,17.8272,155336.0
2020-06-22 15:00:00,23.76,23.76,23.65,23.67,137165.0,17.8347,17.8347,17.7521,17.7671,137165.0
2020-06-22 15:30:00,23.67,23.72,23.66,23.68,512814.0,17.7671,17.8047,17.7596,17.7746,512814.0
2020-06-23 09:30:00,24.21,24.29,24.16,24.18,646826.0,18.1725,18.2325,18.1349,18.15,646826.0
2020-06-23 10:00:00,24.19,24.21,24.13,24.19,328084.0,18.1575,18.1725,18.1124,18.1575,328084.0
2020-06-23 10:30:00,24.19,24.2,24.06,24.15,246998.0,18.1575,18.165,18.0599,18.1274,246998.0
2020-06-23 11:00:00,24.14,24.25,24.11,24.23,343703.0,18.1199,18.2025,18.0974,18.1875,343703.0
2020-06-23 11:30:00,24.22,24.27,24.2,24.26,184493.0,18.18,18.2175,18.165,18.21,184493.0
2020-06-23 12:00:00,24.26,24.33,24.25,24.29,149262.0,18.21,18.2625,18.2025,18.2325,149262.0
2020-06-23 12:30:00,24.29,24.29,24.2,24.21,105455.0,18.2325,18.2325,18.165,18.1725,105455.0
2020-06-23 13:00:00,24.21,24.22,24.18,24.19,84460.0,18.1725,18.18,18.15,18.1575,84460.0
2020-06-23 13:30:00,24.2,24.22,24.17,24.2,150175.0,18.165,18.18,18.1424,18.165,150175.0
2020-06-23 14:00:00,24.2,24.2,24.16,24.2,154760.0,18.165,18.165,18.1349,18.165,154760.0
2020-06-23 14:30:00,24.2,24.2,24.16,24.19,96467.0,18.165,18.165,18.1349,18.1575,96467.0
2020-06-23 15:00:00,24.18,24.19,24.14,24.17,107231.0,18.15,18.1575,18.1199,18.1424,107231.0
2020-06-23 15:30:00,24.17,24.18,24.1,24.13,443297.0,18.1424,18.15,18.0899,18.1124,443297.0
2020-06-24 09:30:00,23.91,23.91,23.77,23.78,418322.0,17.9473,17.9473,17.8422,17.8497,418322.0
2020-06-24 10:00:00,23.78,23.88,23.75,23.87,364939.0,17.8497,17.9248,17.8272,17.9173,364939.0
2020-06-24 10:30:00,23.86,23.87,23.74,23.79,328518.0,17.9098,17.9173,17.8197,17.8572,328518.0
2020-06-24 11:00:00,23.78,23.8,23.62,23.64,454550.0,17.8497,17.8647,17.7296,17.7446,454550.0
2020-06-24 11:30:00,23.64,23.65,23.46,23.54,344924.0,17.7446,17.7521,17.6095,17.6696,344924.0
2020-06-24 12:00:00,23.53,23.6,23.52,23.55,153045.0,17.662,17.7146,17.6545,17.6771,153045.0
2020-06-24 12:30:00,23.55,23.66,23.54,23.66,123356.0,17.6771,17.7596,17.6696,17.7596,123356.0
2020-06-24 13:00:00,23.65,23.67,23.57,23.57,135466.0,17.7521,17.7671,17.6921,17.6921,135466.0
2020-06-24 13:30:00,23.57,23.57,23.49,23.54,130535.0,17.6921,17.6921,17.632,17.6696,130535.0
2020-06-24 14:00:00,23.54,23.57,23.49,23.56,132263.0,17.6696,17.6921,17.632,17.6846,132263.0
2020-06-24 14:30:00,23.55,23.58,23.52,23.54,148581.0,17.6771,17.6996,17.6545,17.6696,148581.0
2020-06-24 15:00:00,23.55,23.64,23.55,23.59,126299.0,17.6771,17.7446,17.6771,17.7071,126299.0
2020-06-24 15:30:00,23.59,23.6,23.48,23.52,664425.0,17.7071,17.7146,17.6245,17.6545,664425.0
2020-06-25 09:30:00,23.66,23.74,23.57,23.71,492098.0,17.7596,17.8197,17.6921,17.7972,492098.0
2020-06-25 10:00:00,23.71,23.94,23.7,23.93,631057.0,17.7972,17.9698,17.7897,17.9623,631057.0
2020-06-25 10:30:00,23.93,23.96,23.76,23.8,276911.0,17.9623,17.9848,17.8347,17.8647,276911.0
2020-06-25 11:00:00,23.78,23.88,23.76,23.87,227930.0,17.8497,17.9248,17.8347,17.9173,227930.0
2020-06-25 11:30:00,23.86,23.87,23.75,23.8,263269.0,17.9098,17.9173,17.8272,17.8647,263269.0
2020-06-25 12:00:00,23.8,23.87,23.8,23.85,107456.0,17.8647,17.9173,17.8647,17.9022,107456.0
2020-06-25 12:30:00,23.86,23.95,23.83,23.91,132198.0,17.9098,17.9773,17.8872,17.9473,132198.0
2020-06-25 13:00:00,23.91,23.91,23.86,23.88,104912.0,17.9473,17.9473,17.9098,17.9248,104912.0
2020-06-25 13:30:00,23.87,23.9,23.85,23.87,85037.0,17.9173,17.9398,17.9022,17.9173,85037.0
2020-06-25 14:00:00,23.86,23.88,23.83,23.87,90743.0,17.9098,17.9248,17.8872,17.9173,90743.0
2020-06-25 14:30:00,23.86,23.9,23.84,23.89,83467.0,17.9098,17.9398,17.8947,17.9323,83467.0
2020-06-25 15:00:00,23.89,24.06,23.88,24.03,213652.0,17.9323,18.0599,17.9248,18.0374,213652.0
2020-06-25 15:30:00,24.03,24.07,23.96,24.05,869006.0,18.0374,18.0674,17.9848,18.0524,869006.0
2020-06-26 09:30:00,23.9,23.9,23.68,23.71,529096.0,17.9398,17.9398,17.7746,17.7972,529096.0
2020-06-26 10:00:00,23.71,23.72,23.54,23.58,320392.0,17.7972,17.8047,17.6696,17.6996,320392.0
2020-06-26 10:30:00,23.57,23.6,23.43,23.46,449204.0,17.6921,17.7146,17.587,17.6095,449204.0
2020-06-26 11:00:00,23.47,23.51,23.41,23.46,283841.0,17.617,17.647,17.572,17.6095,283841.0
2020-06-26 11:30:00,23.46,23.47,23.38,23.45,376685.0,17.6095,17.617,17.5495,17.602,376685.0
2020-06-26 12:00:00,23.45,23.46,23.4,23.43,146407.0,17.602,17.6095,17.5645,17.587,146407.0
2020-06-26 12:30:00,23.43,23.45,23.4,23.44,108420.0,17.587,17.602,17.5645,17.5945,108420.0
2020-06-26 13:00:00,23.44,23.46,23.41,23.42,80169.0,17.5945,17.6095,17.572,17.5795,80169.0
2020-06-26 13:30:00,23.42,23.46,23.41,23.43,64191.0,17.5795,17.6095,17.572,17.587,64191.0
2020-06-26 14:00:00,23.43,23.44,23.38,23.39,88727.0,17.587,17.5945,17.5495,17.557,88727.0
2020-06-26 14:30:00,23.4,23.4,23.32,23.36,161544.0,17.5645,17.5645,17.5044,17.5344,161544.0
2020-06-26 15:00:00,23.37,23.41,23.35,23.37,210859.0,17.542,17.572,17.5269,17.542,210859.0
2020-06-26 15:30:00,23.36,23.4,23.33,23.36,711195.0,17.5344,17.5645,17.5119,17.5344,711195.0
2020-06-29 09:30:00,23.51,23.59,23.45,23.54,442298.0,17.647,17.7071,17.602,17.6696,442298.0
2020-06-29 10:00:00,23.54,23.65,23.54,23.61,350186.0,17.6696,17.7521,17.6696,17.7221,350186.0
2020-06-29 10:30:00,23.61,23.72,23.61,23.62,300806.0,17.7221,17.8047,17.7221,17.7296,300806.0
2020-06-29 11:00:00,23.61,23.62,23.54,23.61,272092.0,17.7221,17.7296,17.6696,17.7221,272092.0
2020-06-29 11:30:00,23.6,23.61,23.54,23.55,130768.0,17.7146,17.7221,17.6696,17.6771,130768.0
2020-06-29 12:00:00,23.54,23.59,23.52,23.58,77651.0,17.6696,17.7071,17.6545,17.6996,77651.0
2020-06-29 12:30:00,23.58,23.58,23.54,23.55,79445.0,17.6996,17.6996,17.6696,17.6771,79445.0
2020-06-29 13:00:00,23.55,23.56,23.52,23.56,77296.0,17.6771,17.6846,17.6545,17.6846,77296.0
2020-06-29 13:30:00,23.56,23.57,23.52,23.55,109929.0,17.6846,17.6921,17.6545,17.6771,109929.0
2020-06-29 14:00:00,23.56,23.59,23.53,23.53,68841.0,17.6846,17.7071,17.662,17.662,68841.0
2020-06-29 14:30:00,23.54,23.54,23.49,23.5,71665.0,17.6696,17.6696,17.632,17.6395,71665.0
2020-06-29 15:00:00,23.5,23.51,23.47,23.5,75590.0,17.6395,17.647,17.617,17.6395,75590.0
2020-06-29 15:30:00,23.5,23.59,23.47,23.59,367050.0,17.6395,17.7071,17.617,17.7071,367050.0
2020-06-30 09:30:00,23.18,23.31,23.12,23.14,605423.0,17.3993,17.4969,17.3543,17.3693,605423.0
2020-06-30 10:00:00,23.13,23.2,23.12,23.19,391510.0,17.3618,17.4143,17.3543,17.4068,391510.0
2020-06-30 10:30:00,23.2,23.29,23.18,23.28,309451.0,17.4143,17.4819,17.3993,17.4744,309451.0
2020-06-30 11:00:00,23.29,23.41,23.27,23.39,333532.0,17.4819,17.572,17.4669,17.557,333532.0
2020-06-30 11:30:00,23.39,23.41,23.34,23.4,251539.0,17.557,17.572,17.5194,17.5645,251539.0
2020-06-30 12:00:00,23.4,23.43,23.38,23.39,88558.0,17.5645,17.587,17.5495,17.557,88558.0
2020-06-30 12:30:00,23.4,23.4,23.32,23.32,201761.0,17.5645,17.5645,17.5044,17.5044,201761.0
2020-06-30 13:00:00,23.32,23.33,23.27,23.31,161894.0,17.5044,17.5119,17.4669,17.4969,161894.0
2020-06-30 13:30:00,23.31,23.32,23.27,23.3,124815.0,17.4969,17.5044,17.4669,17.4894,124815.0
2020-06-30 14:00:00,23.3,23.33,23.28,23.33,148033.0,17.4894,17.5119,17.4744,17.5119,148033.0
2020-06-30 14:30:00,23.33,23.36,23.32,23.33,138006.0,17.5119,17.5344,17.5044,17.5119,138006.0
2020-06-30 15:00:00,23.33,23.35,23.3,23.35,194746.0,17.5119,17.5269,17.4894,17.5269,194746.0
2020-06-30 15:30:00,23.35,23.39,23.33,23.33,964804.0,17.5269,17.557,17.5119,17.5119,964804.0
2020-07-01 09:30:00,23.19,23.31,23.17,23.28,363904.0,17.4068,17.4969,17.3918,17.4744,363904.0
2020-07-01 10:00:00,23.28,23.41,23.27,23.37,347592.0,17.4744,17.572,17.4669,17.542,347592.0
2020-07-01 10:30:00,23.38,23.4,23.22,23.3,364961.0,17.5495,17.5645,17.4294,17.4894,364961.0
2020-07-01 11:00:00,23.31,23.31,23.16,23.19,282663.0,17.4969,17.4969,17.3843,17.4068,282663.0
2020-07-01 11:30:00,23.18,23.22,23.13,23.2,341339.0,17.3993,17.4294,17.3618,17.4143,341339.0
2020-07-01 12:00:00,23.2,23.27,23.17,23.23,96026.0,17.4143,17.4669,17.3918,17.4369,96026.0
2020-07-01 12:30:00,23.23,23.25,23.16,23.19,129996.0,17.4369,17.4519,17.3843,17.4068,129996.0
2020-07-01 13:00:00,23.19,23.19,23.16,23.18,102137.0,17.4068,17.4068,17.3843,17.3993,102137.0
2020-07-01 13:30:00,23.18,23.19,23.12,23.12,117701.0,17.3993,17.4068,17.3543,17.3543,117701.0
2020-07-01 14:00:00,23.13,23.17,23.13,23.13,130501.0,17.3618,17.3918,17.3618,17.3618,130501.0
2020-07-01 14:30:00,23.13,23.13,23.11,23.13,86288.0,17.3618,17.3618,17.3468,17.3618,86288.0
2020-07-01 15:00:00,23.12,23.25,23.11,23.25,275392.0,17.3543,17.4519,17.3468,17.4519,275392.0
2020-07-01 15:30:00,23.25,23.3,23.2,23.2,748234.0,17.4519,17.4894,17.4143,17.4143,748234.0
2020-07-02 09:30:00,24.13,24.27,24.06,24.26,793377.0,18.1124,18.2175,18.0599,18.21,793377.0
2020-07-02 10:00:00,24.27,24.33,24.2,24.2,414855.0,18.2175,18.2625,18.165,18.165,414855.0
2020-07-02 10:30:00,24.2,24.23,24.09,24.1,411890.0,18.165,18.1875,18.0824,18.0899,411890.0
2020-07-02 11:00:00,24.11,24.17,24.02,24.17,370110.0,18.0974,18.1424,18.0299,18.1424,370110.0
2020-07-02 11:30:00,24.18,24.24,24.16,24.21,244273.0,18.15,18.195,18.1349,18.1725,244273.0
2020-07-02 12:00:00,24.21,24.28,24.19,24.28,166103.0,18.1725,18.225,18.1575,18.225,166103.0
2020-07-02 12:30:00,24.28,24.29,24.24,24.28,172449.0,18.225,18.2325,18.195,18.225,172449.0
2020-07-02 13:00:00,24.29,24.32,24.27,24.31,144303.0,18.2325,18.255,18.2175,18.2475,144303.0
2020-07-02 13:30:00,24.32,24.38,24.31,24.36,177522.0,18.255,18.3001,18.2475,18.2851,177522.0
2020-07-02 14:00:00,24.36,24.36,24.32,24.35,123214.0,18.2851,18.2851,18.255,18.2776,123214.0
2020-07-02 14:30:00,24.35,24.38,24.32,24.34,150916.0,18.2776,18.3001,18.255,18.27,150916.0
2020-07-02 15:00:00,24.35,24.35,24.3,24.34,257024.0,18.2776,18.2776,18.24,18.27,257024.0
2020-07-02 15:30:00,24.33,24.34,24.22,24.26,748643.0,18.2625,18.27,18.18,18.21,748643.0
2020-07-06 09:30:00,25.25,25.47,25.22,25.44,858972.0,18.9531,19.1182,18.9306,19.0957,858972.0
2020-07-06 10:00:00,25.44,25.5,25.29,25.32,672986.0,19.0957,19.1408,18.9831,19.0057,672986.0
2020-07-06 10:30:00,25.32,25.47,25.3,25.43,336184.0,19.0057,19.1182,18.9906,19.0882,336184.0
2020-07-06 11:00:00,25.42,25.49,25.38,25.49,346960.0,19.0807,19.1333,19.0507,19.1333,346960.0
2020-07-06 11:30:00,25.49,25.49,25.42,25.42,211156.0,19.1333,19.1333,19.0807,19.0807,211156.0
2020-07-06 12:00:00,25.42,25.48,25.41,25.47,180741.0,19.0807,19.1258,19.0732,19.1182,180741.0
2020-07-06 12:30:00,25.46,25.48,25.41,25.44,321460.0,19.1107,19.1258,19.0732,19.0957,321460.0
2020-07-06 13:00:00,25.44,25.45,25.39,25.45,143582.0,19.0957,19.1032,19.0582,19.1032,143582.0
2020-07-06 13:30:00,25.45,25.52,25.44,25.5,236060.0,19.1032,19.1558,19.0957,19.1408,236060.0
2020-07-06 14:00:00,25.49,25.5,25.43,25.46,155241.0,19.1333,19.1408,19.0882,19.1107,155241.0
2020-07-06 14:30:00,25.45,25.48,25.44,25.47,108840.0,19.1032,19.1258,19.0957,19.1182,108840.0
2020-07-06 15:00:00,25.48,25.54,25.46,25.54,235670.0,19.1258,19.1708,19.1107,19.1708,235670.0
2020-07-06 15:30:00,25.53,25.64,25.51,25.64,670961.0,19.1633,19.2459,19.1483,19.2459,670961.0
2020-07-07 09:30:00,24.78,24.89,24.77,24.82,691179.0,18.6003,18.6829,18.5928,18.6303,691179.0
2020-07-07 10:00:00,24.83,24.93,24.79,24.93,261302.0,18.6379,18.7129,18.6078,18.7129,261302.0
2020-07-07 10:30:00,24.93,24.93,24.78,24.87,249124.0,18.7129,18.7129,18.6003,18.6679,249124.0
2020-07-07 11:00:00,24.86,24.86,24.79,24.82,278863.0,18.6604,18.6604,18.6078,18.6303,278863.0
2020-07-07 11:30:00,24.82,24.84,24.75,24.76,142175.0,18.6303,18.6454,18.5778,18.5853,142175.0
2020-07-07 12:00:00,24.76,24.77,24.7,24.71,152636.0,18.5853,18.5928,18.5403,18.5478,152636.0
2020-07-07 12:30:00,24.71,24.72,24.68,24.69,150561.0,18.5478,18.5553,18.5253,18.5328,150561.0
2020-07-07 13:00:00,24.69,24.7,24.66,24.68,120799.0,18.5328,18.5403,18.5102,18.5253,120799.0
2020-07-07 13:30:00,24.68,24.72,24.66,24.71,132101.0,18.5253,18.5553,18.5102,18.5478,132101.0
2020-07-07 14:00:00,24.71,24.72,24.66,24.68,116745.0,18.5478,18.5553,18.5102,18.5253,116745.0
2020-07-07 14:30:00,24.68,24.68,24.61,24.62,162766.0,18.5253,18.5253,18.4727,18.4802,162766.0
2020-07-07 15:00:00,24.63,24.66,24.61,24.64,289363.0,18.4877,18.5102,18.4727,18.4952,289363.0
2020-07-07 15:30:00,24.64,24.66,24.56,24.6,775979.0,18.4952,18.5102,18.4352,18.4652,775979.0
2020-07-08 09:30:00,23.99,24.13,23.96,24.12,762991.0,18.0073,18.1124,17.9848,18.1049,762991.0
2020-07-08 10:00:00,24.11,24.13,23.98,23.98,614438.0,18.0974,18.1124,17.9998,17.9998,614438.0
2020-07-08 10:30:00,23.98,24.05,23.98,24.04,792780.0,17.9998,18.0524,17.9998,18.0449,792780.0
2020-07-08 11:00:00,24.05,24.06,23.91,24.03,768036.0,18.0524,18.0599,17.9473,18.0374,768036.0
2020-07-08 11:30:00,24.03,24.11,23.99,24.02,448500.0,18.0374,18.0974,18.0073,18.0299,448500.0
2020-07-08 12:00:00,24.02,24.07,24.01,24.05,228440.0,18.0299,18.0674,18.0223,18.0524,228440.0
2020-07-08 12:30:00,24.04,24.05,23.99,24.03,560006.0,18.0449,18.0524,18.0073,18.0374,560006.0
2020-07-08 13:00:00,24.03,24.04,23.96,23.97,106713.0,18.0374,18.0449,17.9848,17.9923,106713.0
2020-07-08 13:30:00,23.98,24.02,23.98,24.02,146583.0,17.9998,18.0299,17.9998,18.0299,146583.0
2020-07-08 14:00:00,24.01,24.04,23.99,24.03,222186.0,18.0223,18.0449,18.0073,18.0374,222186.0
2020-07-08 14:30:00,24.04,24.04,24.0,24.03,130735.0,18.0449,18.0449,18.0148,18.0374,130735.0
2020-07-08 15:00:00,24.04,24.11,24.02,24.11,305818.0,18.0449,18.0974,18.0299,18.0974,305818.0
2020-07-08 15:30:00,24.11,24.11,24.07,24.08,754055.0,18.0974,18.0974,18.0674,18.0749,754055.0
2020-07-09 09:30:00,23.88,23.88,23.7,23.74,643982.0,17.9248,17.9248,17.7897,17.8197,643982.0
2020-07-09 10:00:00,23.74,23.78,23.64,23.7,424124.0,17.8197,17.8497,17.7446,17.7897,424124.0
2020-07-09 10:30:00,23.7,23.72,23.52,23.55,343299.0,17.7897,17.8047,17.6545,17.6771,343299.0
2020-07-09 11:00:00,23.54,23.56,23.44,23.51,356259.0,17.6696,17.6846,17.5945,17.647,356259.0
2020-07-09 11:30:00,23.52,23.56,23.43,23.5,332531.0,17.6545,17.6846,17.587,17.6395,332531.0
2020-07-09 12:00:00,23.5,23.58,23.5,23.54,105506.0,17.6395,17.6996,17.6395,17.6696,105506.0
2020-07-09 12:30:00,23.54,23.54,23.5,23.52,98108.0,17.6696,17.6696,17.6395,17.6545,98108.0
2020-07-09 13:00:00,23.52,23.58,23.5,23.54,105514.0,17.6545,17.6996,17.6395,17.6696,105514.0
2020-07-09 13:30:00,23.54,23.55,23.52,23.52,140358.0,17.6696,17.6771,17.6545,17.6545,140358.0
2020-07-09 14:00:00,23.52,23.59,23.51,23.59,144542.0,17.6545,17.7071,17.647,17.7071,144542.0
2020-07-09 14:30:00,23.59,23.59,23.52,23.56,177450.0,17.7071,17.7071,17.6545,17.6846,177450.0
2020-07-09 15:00:00,23.56,23.58,23.51,23.52,171609.0,17.6846,17.6996,17.647,17.6545,171609.0
2020-07-09 15:30:00,23.52,23.57,23.51,23.52,786795.0,17.6545,17.6921,17.647,17.6545,786795.0
2020-07-10 09:30:00,23.57,23.82,23.57,23.75,558132.0,17.6921,17.8797,17.6921,17.8272,558132.0
2020-07-10 10:00:00,23.75,23.81,23.7,23.75,390925.0,17.8272,17.8722,17.7897,17.8272,390925.0
2020-07-10 10:30:00,23.75,23.88,23.73,23.85,217695.0,17.8272,17.9248,17.8122,17.9022,217695.0
2020-07-10 11:00:00,23.85,23.87,23.82,23.83,180864.0,17.9022,17.9173,17.8797,17.8872,180864.0
2020-07-10 11:30:00,23.82,23.89,23.8,23.86,216683.0,17.8797,17.9323,17.8647,17.9098,216683.0
2020-07-10 12:00:00,23.86,23.88,23.8,23.8,112256.0,17.9098,17.9248,17.8647,17.8647,112256.0
2020-07-10 12:30:00,23.8,23.83,23.76,23.82,107472.0,17.8647,17.8872,17.8347,17.8797,107472.0
2020-07-10 13:00:00,23.82,23.82,23.77,23.79,86013.0,17.8797,17.8797,17.8422,17.8572,86013.0
2020-07-10 13:30:00,23.79,23.88,23.78,23.87,137682.0,17.8572,17.9248,17.8497,17.9173,137682.0
2020-07-10 14:00:00,23.87,23.89,23.86,23.88,109687.0,17.9173,17.9323,17.9098,17.9248,109687.0
2020-07-10 14:30:00,23.88,23.9,23.85,23.85,154398.0,17.9248,17.9398,17.9022,17.9022,154398.0
2020-07-10 15:00:00,23.85,23.91,23.82,23.89,176109.0,17.9022,17.9473,17.8797,17.9323,176109.0
2020-07-10 15:30:00,23.89,23.92,23.87,23.88,815278.0,17.9323,17.9548,17.9173,17.9248,815278.0
2020-07-13 09:30:00,23.96,23.99,23.8,23.8,367202.0,17.9848,18.0073,17.8647,17.8647,367202.0
2020-07-13 10:00:00,23.8,23.92,23.78,23.89,206776.0,17.8647,17.9548,17.8497,17.9323,206776.0
2020-07-13 10:30:00,23.9,23.92,23.86,23.9,170767.0,17.9398,17.9548,17.9098,17.9398,170767.0
2020-07-13 11:00:00,23.89,23.96,23.86,23.96,187539.0,17.9323,17.9848,17.9098,17.9848,187539.0
2020-07-13 11:30:00,23.96,23.96,23.9,23.92,156923.0,17.9848,17.9848,17.9398,17.9548,156923.0
2020-07-13 12:00:00,23.92,23.92,23.88,23.91,91636.0,17.9548,17.9548,17.9248,17.9473,91636.0
2020-07-13 12:30:00,23.92,24.01,23.91,24.01,113931.0,17.9548,18.0223,17.9473,18.0223,113931.0
2020-07-13 13:00:00,24.02,24.08,24.0,24.03,115662.0,18.0299,18.0749,18.0148,18.0374,115662.0
2020-07-13 13:30:00,24.03,24.09,24.02,24.04,91732.0,18.0374,18.0824,18.0299,18.0449,91732.0
2020-07-13 14:00:00,24.04,24.08,24.01,24.06,282875.0,18.0449,18.0749,18.0223,18.0599,282875.0
2020-07-13 14:30:00,24.06,24.07,23.99,24.04,187604.0,18.0599,18.0674,18.0073,18.0449,187604.0
2020-07-13 15:00:00,24.04,24.05,23.95,23.96,343440.0,18.0449,18.0524,17.9773,17.9848,343440.0
2020-07-13 15:30:00,23.96,23.98,23.81,23.89,698308.0,17.9848,17.9998,17.8722,17.9323,698308.0
2020-07-14 09:30:00,23.78,23.97,23.71,23.93,1033418.0,17.8497,17.9923,17.7972,17.9623,1033418.0
2020-07-14 10:00:00,23.93,23.94,23.86,23.94,475519.0,17.9623,17.9698,17.9098,17.9698,475519.0
2020-07-14 10:30:00,23.94,24.02,23.93,23.96,248659.0,17.9698,18.0299,17.9623,17.9848,248659.0
2020-07-14 11:00:00,23.96,24.0,23.91,23.94,307508.0,17.9848,18.0148,17.9473,17.9698,307508.0
2020-07-14 11:30:00,23.93,24.0,23.92,23.99,148633.0,17.9623,18.0148,17.9548,18.0073,148633.0
2020-07-14 12:00:00,23.99,24.0,23.94,23.95,139709.0,18.0073,18.0148,17.9698,17.9773,139709.0
2020-07-14 12:30:00,23.96,23.96,23.91,23.92,42363.0,17.9848,17.9848,17.9473,17.9548,42363.0
2020-07-14 13:00:00,23.92,23.93,23.86,23.87,56799.0,17.9548,17.9623,17.9098,17.9173,56799.0
2020-07-14 13:30:00,23.86,23.89,23.83,23.87,115813.0,17.9098,17.9323,17.8872,17.9173,115813.0
2020-07-14 14:00:00,23.88,23.92,23.86,23.9,94744.0,17.9248,17.9548,17.9098,17.9398,94744.0
2020-07-14 14:30:00,23.9,23.93,23.9,23.93,85386.0,17.9398,17.9623,17.9398,17.9623,85386.0
2020-07-14 15:00:00,23.93,23.94,23.9,23.92,115719.0,17.9623,17.9698,17.9398,17.9548,115719.0
2020-07-14 15:30:00,23.92,24.01,23.92,23.95,507915.0,17.9548,18.0223,17.9548,17.9773,507915.0
2020-07-15 09:30:00,24.26,24.33,24.18,24.21,692640.0,18.21,18.2625,18.15,18.1725,692640.0
2020-07-15 10:00:00,24.22,24.33,24.16,24.32,271016.0,18.18,18.2625,18.1349,18.255,271016.0
2020-07-15 10:30:00,24.32,24.4,24.32,24.37,234658.0,18.255,18.3151,18.255,18.2926,234658.0
2020-07-15 11:00:00,24.37,24.37,24.26,24.31,197101.0,18.2926,18.2926,18.21,18.2475,197101.0
2020-07-15 11:30:00,24.31,24.32,24.25,24.25,266517.0,18.2475,18.255,18.2025,18.2025,266517.0
2020-07-15 12:00:00,24.24,24.25,24.2,24.22,67908.0,18.195,18.2025,18.165,18.18,67908.0
2020-07-15 12:30:00,24.21,24.22,24.15,24.2,110699.0,18.1725,18.18,18.1274,18.165,110699.0
2020-07-15 13:00:00,24.2,24.26,24.19,24.25,125083.0,18.165,18.21,18.1575,18.2025,125083.0
2020-07-15 13:30:00,24.25,24.28,24.24,24.26,74811.0,18.2025,18.225,18.195,18.21,74811.0
2020-07-15 14:00:00,24.25,24.29,24.24,24.27,90362.0,18.2025,18.2325,18.195,18.2175,90362.0
2020-07-15 14:30:00,24.26,24.32,24.25,24.28,120632.0,18.21,18.255,18.2025,18.225,120632.0
2020-07-15 15:00:00,24.27,24.32,24.26,24.32,160386.0,18.2175,18.255,18.21,18.255,160386.0
2020-07-15 15:30:00,24.32,24.38,24.27,24.27,658745.0,18.255,18.3001,18.2175,18.2175,658745.0
2020-07-16 09:30:00,24.13,24.23,24.07,24.17,420448.0,18.1124,18.1875,18.0674,18.1424,420448.0
2020-07-16 10:00:00,24.17,24.27,24.15,24.26,356888.0,18.1424,18.2175,18.1274,18.21,356888.0
2020-07-16 10:30:00,24.26,24.31,24.24,24.29,220981.0,18.21,18.2475,18.195,18.2325,220981.0
2020-07-16 11:00:00,24.29,24.32,24.24,24.25,194808.0,18.2325,18.255,18.195,18.2025,194808.0
2020-07-16 11:30:00,24.25,24.26,24.23,24.24,144504.0,18.2025,18.21,18.1875,18.195,144504.0
2020-07-16 12:00:00,24.24,24.25,24.19,24.23,77658.0,18.195,18.2025,18.1575,18.1875,77658.0
2020-07-16 12:30:00,24.22,24.22,24.17,24.17,87989.0,18.18,18.18,18.1424,18.1424,87989.0
2020-07-16 13:00:00,24.17,24.2,24.17,24.19,65909.0,18.1424,18.165,18.1424,18.1575,65909.0
2020-07-16 13:30:00,24.18,24.18,24.13,24.14,69307.0,18.15,18.15,18.1124,18.1199,69307.0
2020-07-16 14:00:00,24.14,24.16,24.13,24.14,101884.0,18.1199,18.1349,18.1124,18.1199,101884.0
2020-07-16 14:30:00,24.14,24.14,24.05,24.06,121113.0,18.1199,18.1199,18.0524,18.0599,121113.0
2020-07-16 15:00:00,24.06,24.14,24.06,24.14,116461.0,18.0599,18.1199,18.0599,18.1199,116461.0
2020-07-16 15:30:00,24.13,24.15,24.1,24.11,485226.0,18.1124,18.1274,18.0899,18.0974,485226.0
2020-07-17 09:30:00,23.82,23.84,23.72,23.72,347421.0,17.8797,17.8947,17.8047,17.8047,347421.0
2020-07-17 10:00:00,23.72,23.75,23.63,23.65,275681.0,17.8047,17.8272,17.7371,17.7521,275681.0
2020-07-17 10:30:00,23.64,23.71,23.61,23.71,172798.0,17.7446,17.7972,17.7221,17.7972,172798.0
2020-07-17 11:00:00,23.72,23.77,23.68,23.7,248575.0,17.8047,17.8422,17.7746,17.7897,248575.0
2020-07-17 11:30:00,23.7,23.74,23.67,23.71,264593.0,17.7897,17.8197,17.7671,17.7972,264593.0
2020-07-17 12:00:00,23.72,23.73,23.7,23.71,85023.0,17.8047,17.8122,17.7897,17.7972,85023.0
2020-07-17 12:30:00,23.7,23.71,23.66,23.67,96424.0,17.7897,17.7972,17.7596,17.7671,96424.0
2020-07-17 13:00:00,23.66,23.67,23.63,23.63,99917.0,17.7596,17.7671,17.7371,17.7371,99917.0
2020-07-17 13:30:00,23.64,23.64,23.61,23.62,54303.0,17.7446,17.7446,17.7221,17.7296,54303.0
2020-07-17 14:00:00,23.61,23.61,23.6,23.61,132856.0,17.7221,17.7221,17.7146,17.7221,132856.0
2020-07-17 14:30:00,23.61,23.61,23.58,23.58,128313.0,17.7221,17.7221,17.6996,17.6996,128313.0
2020-07-17 15:00:00,23.58,23.62,23.57,23.62,204942.0,17.6996,17.7296,17.6921,17.7296,204942.0
2020-07-17 15:30:00,23.62,23.64,23.59,23.6,525220.0,17.7296,17.7446,17.7071,17.7146,525220.0
2020-07-20 09:30:00,23.48,23.54,23.42,23.46,399622.0,17.6245,17.6696,17.5795,17.6095,399622.0
2020-07-20 10:00:00,23.47,23.52,23.43,23.48,177025.0,17.617,17.6545,17.587,17.6245,177025.0
2020-07-20 10:30:00,23.49,23.58,23.49,23.57,141820.0,17.632,17.6996,17.632,17.6921,141820.0
2020-07-20 11:00:00,23.57,23.62,23.56,23.61,166175.0,17.6921,17.7296,17.6846,17.7221,166175.0
2020-07-20 11:30:00,23.6,23.64,23.58,23.6,148680.0,17.7146,17.7446,17.6996,17.7146,148680.0
2020-07-20 12:00:00,23.6,23.62,23.56,23.61,98634.0,17.7146,17.7296,17.6846,17.7221,98634.0
2020-07-20 12:30:00,23.6,23.63,23.59,23.61,64770.0,17.7146,17.7371,17.7071,17.7221,64770.0
2020-07-20 13:00:00,23.61,23.67,23.57,23.64,159185.0,17.7221,17.7671,17.6921,17.7446,159185.0
2020-07-20 13:30:00,23.64,23.71,23.63,23.7,99039.0,17.7446,17.7972,17.7371,17.7897,99039.0
2020-07-20 14:00:00,23.69,23.7,23.65,23.68,96017.0,17.7821,17.7897,17.7521,17.7746,96017.0
2020-07-20 14:30:00,23.67,23.69,23.66,23.66,78861.0,17.7671,17.7821,17.7596,17.7596,78861.0
2020-07-20 15:00:00,23.67,23.67,23.62,23.66,104956.0,17.7671,17.7671,17.7296,17.7596,104956.0
2020-07-20 15:30:00,23.67,23.69,23.63,23.63,363238.0,17.7671,17.7821,17.7371,17.7371,363238.0
2020-07-21 09:30:00,24.2,24.3,24.15,24.27,462837.0,18.165,18.24,18.1274,18.2175,462837.0
2020-07-21 10:00:00,24.28,24.28,23.96,23.98,294348.0,18.225,18.225,17.9848,17.9998,294348.0
2020-07-21 10:30:00,23.98,24.21,23.96,24.19,278737.0,17.9998,18.1725,17.9848,18.1575,278737.0
2020-07-21 11:00:00,24.19,24.22,24.14,24.22,270939.0,18.1575,18.18,18.1199,18.18,270939.0
2020-07-21 11:30:00,24.23,24.23,24.18,24.23,112248.0,18.1875,18.1875,18.15,18.1875,112248.0
2020-07-21 12:00:00,24.22,24.23,24.18,24.23,46112.0,18.18,18.1875,18.15,18.1875,46112.0
2020-07-21 12:30:00,24.23,24.25,24.21,24.23,55429.0,18.1875,18.2025,18.1725,18.1875,55429.0
2020-07-21 13:00:00,24.24,24.24,24.2,24.23,51326.0,18.195,18.195,18.165,18.1875,51326.0
2020-07-21 13:30:00,24.22,24.26,24.22,24.26,78475.0,18.18,18.21,18.18,18.21,78475.0
2020-07-21 14:00:00,24.26,24.26,24.19,24.21,99466.0,18.21,18.21,18.1575,18.1725,99466.0
2020-07-21 14:30:00,24.22,24.25,24.21,24.23,81713.0,18.18,18.2025,18.1725,18.1875,81713.0
2020-07-21 15:00:00,24.23,24.24,24.2,24.2,165578.0,18.1875,18.195,18.165,18.165,165578.0
2020-07-21 15:30:00,24.2,24.21,24.11,24.16,402049.0,18.165,18.1725,18.0974,18.1349,402049.0
2020-07-22 09:30:00,23.51,23.65,23.49,23.58,570517.0,17.647,17.7521,17.632,17.6996,570517.0
2020-07-22 10:00:00,23.58,23.58,23.5,23.52,362763.0,17.6996,17.6996,17.6395,17.6545,362763.0
2020-07-22 10:30:00,23.52,23.63,23.51,23.6,270482.0,17.6545,17.7371,17.647,17.7146,270482.0
2020-07-22 11:00:00,23.6,23.61,23.52,23.57,189147.0,17.7146,17.7221,17.6545,17.6921,189147.0
2020-07-22 11:30:00,23.57,23.59,23.48,23.5,435412.0,17.6921,17.7071,17.6245,17.6395,435412.0
2020-07-22 12:00:00,23.5,23.51,23.43,23.45,111885.0,17.6395,17.647,17.587,17.602,111885.0
2020-07-22 12:30:00,23.45,23.45,23.42,23.43,109150.0,17.602,17.602,17.5795,17.587,109150.0
2020-07-22 13:00:00,23.43,23.44,23.42,23.43,83422.0,17.587,17.5945,17.5795,17.587,83422.0
2020-07-22 13:30:00,23.43,23.44,23.4,23.41,140083.0,17.587,17.5945,17.5645,17.572,140083.0
2020-07-22 14:00:00,23.41,23.44,23.41,23.44,90809.0,17.572,17.5945,17.572,17.5945,90809.0
2020-07-22 14:30:00,23.44,23.48,23.43,23.46,115138.0,17.5945,17.6245,17.587,17.6095,115138.0
2020-07-22 15:00:00,23.46,23.49,23.46,23.48,171531.0,17.6095,17.632,17.6095,17.6245,171531.0
2020-07-22 15:30:00,23.49,23.56,23.48,23.56,411318.0,17.632,17.6846,17.6245,17.6846,411318.0
2020-07-23 09:30:00,23.46,23.54,23.36,23.39,519394.0,17.6095,17.6696,17.5344,17.557,519394.0
2020-07-23 10:00:00,23.39,23.42,23.29,23.35,491827.0,17.557,17.5795,17.4819,17.5269,491827.0
2020-07-23 10:30:00,23.36,23.41,23.34,23.37,207892.0,17.5344,17.572,17.5194,17.542,207892.0
2020-07-23 11:00:00,23.37,23.39,23.33,23.38,313181.0,17.542,17.557,17.5119,17.5495,313181.0
2020-07-23 11:30:00,23.38,23.41,23.36,23.39,156282.0,17.5495,17.572,17.5344,17.557,156282.0
2020-07-23 12:00:00,23.39,23.45,23.35,23.45,202612.0,17.557,17.602,17.5269,17.602,202612.0
2020-07-23 12:30:00,23.44,23.5,23.44,23.44,177732.0,17.5945,17.6395,17.5945,17.5945,177732.0
2020-07-23 13:00:00,23.45,23.49,23.43,23.46,112940.0,17.602,17.632,17.587,17.6095,112940.0
2020-07-23 13:30:00,23.45,23.46,23.37,23.39,105876.0,17.602,17.6095,17.542,17.557,105876.0
2020-07-23 14:00:00,23.39,23.39,23.33,23.34,113387.0,17.557,17.557,17.5119,17.5194,113387.0
2020-07-23 14:30:00,23.33,23.35,23.31,23.34,200502.0,17.5119,17.5269,17.4969,17.5194,200502.0
2020-07-23 15:00:00,23.34,23.36,23.32,23.35,224972.0,17.5194,17.5344,17.5044,17.5269,224972.0
2020-07-23 15:30:00,23.34,23.39,23.3,23.36,539021.0,17.5194,17.557,17.4894,17.5344,539021.0
2020-07-24 09:30:00,23.3,23.41,23.27,23.39,385765.0,17.4894,17.572,17.4669,17.557,385765.0
2020-07-24 10:00:00,23.39,23.44,23.38,23.41,208678.0,17.557,17.5945,17.5495,17.572,208678.0
2020-07-24 10:30:00,23.42,23.44,23.35,23.36,152850.0,17.5795,17.5945,17.5269,17.5344,152850.0
2020-07-24 11:00:00,23.36,23.37,23.26,23.29,200042.0,17.5344,17.542,17.4594,17.4819,200042.0
2020-07-24 11:30:00,23.3,23.38,23.28,23.37,229026.0,17.4894,17.5495,17.4744,17.542,229026.0
2020-07-24 12:00:00,23.36,23.37,23.33,23.34,113825.0,17.5344,17.542,17.5119,17.5194,113825.0
2020-07-24 12:30:00,23.33,23.35,23.32,23.34,28775.0,17.5119,17.5269,17.5044,17.5194,28775.0
2020-07-24 13:00:00,23.34,23.36,23.3,23.3,128283.0,17.5194,17.5344,17.4894,17.4894,128283.0
2020-07-24 13:30:00,23.3,23.32,23.29,23.32,78967.0,17.4894,17.5044,17.4819,17.5044,78967.0
2020-07-24 14:00:00,23.32,23.34,23.31,23.33,99285.0,17.5044,17.5194,17.4969,17.5119,99285.0
2020-07-24 14:30:00,23.33,23.33,23.29,23.3,78647.0,17.5119,17.5119,17.4819,17.4894,78647.0
2020-07-24 15:00:00,23.29,23.31,23.26,23.27,73182.0,17.4819,17.4969,17.4594,17.4669,73182.0
2020-07-24 15:30:00,23.26,23.29,23.22,23.25,430703.0,17.4594,17.4819,17.4294,17.4519,430703.0
2020-07-27 09:30:00,22.72,22.75,22.65,22.7,465856.0,17.054,17.0766,17.0015,17.039,465856.0
2020-07-27 10:00:00,22.71,22.79,22.68,22.78,201981.0,17.0465,17.1066,17.024,17.0991,201981.0
2020-07-27 10:30:00,22.78,22.81,22.75,22.77,179390.0,17.0991,17.1216,17.0766,17.0916,179390.0
2020-07-27 11:00:00,22.77,22.78,22.72,22.73,186018.0,17.0916,17.0991,17.054,17.0616,186018.0
2020-07-27 11:30:00,22.73,22.75,22.68,22.69,208794.0,17.0616,17.0766,17.024,17.0315,208794.0
2020-07-27 12:00:00,22.7,22.7,22.61,22.63,150619.0,17.039,17.039,16.9715,16.9865,150619.0
2020-07-27 12:30:00,22.64,22.65,22.61,22.62,57876.0,16.994,17.0015,16.9715,16.979,57876.0
2020-07-27 13:00:00,22.62,22.63,22.6,22.61,69979.0,16.979,16.9865,16.964,16.9715,69979.0
2020-07-27 13:30:00,22.61,22.62,22.6,22.61,64533.0,16.9715,16.979,16.964,16.9715,64533.0
2020-07-27 14:00:00,22.61,22.62,22.57,22.58,127866.0,16.9715,16.979,16.9415,16.949,127866.0
2020-07-27 14:30:00,22.57,22.58,22.56,22.56,84143.0,16.9415,16.949,16.9339,16.9339,84143.0
2020-07-27 15:00:00,22.56,22.62,22.55,22.62,212344.0,16.9339,16.979,16.9264,16.979,212344.0
2020-07-27 15:30:00,22.62,22.68,22.61,22.67,724634.0,16.979,17.024,16.9715,17.0165,724634.0
2020-07-28 09:30:00,22.59,22.67,22.56,22.6,500624.0,16.9565,17.0165,16.9339,16.964,500624.0
2020-07-28 10:00:00,22.6,22.74,22.6,22.67,238324.0,16.964,17.0691,16.964,17.0165,238324.0
2020-07-28 10:30:00,22.68,22.74,22.63,22.74,132103.0,17.024,17.0691,16.9865,17.0691,132103.0
2020-07-28 11:00:00,22.73,22.8,22.71,22.78,227326.0,17.0616,17.1141,17.0465,17.0991,227326.0
2020-07-28 11:30:00,22.78,22.8,22.74,22.78,161284.0,17.0991,17.1141,17.0691,17.0991,161284.0
2020-07-28 12:00:00,22.78,22.84,22.77,22.83,133402.0,17.0991,17.1441,17.0916,17.1366,133402.0
2020-07-28 12:30:00,22.83,22.84,22.82,22.83,128448.0,17.1366,17.1441,17.1291,17.1366,128448.0
2020-07-28 13:00:00,22.83,22.85,22.79,22.8,113192.0,17.1366,17.1516,17.1066,17.1141,113192.0
2020-07-28 13:30:00,22.8,22.85,22.79,22.85,97105.0,17.1141,17.1516,17.1066,17.1516,97105.0
2020-07-28 14:00:00,22.85,22.87,22.83,22.84,86992.0,17.1516,17.1666,17.1366,17.1441,86992.0
2020-07-28 14:30:00,22.84,22.87,22.83,22.84,100545.0,17.1441,17.1666,17.1366,17.1441,100545.0
2020-07-28 15:00:00,22.85,22.85,22.81,22.82,165227.0,17.1516,17.1516,17.1216,17.1291,165227.0
2020-07-28 15:30:00,22.82,22.84,22.74,22.75,956223.0,17.1291,17.1441,17.0691,17.0766,956223.0
2020-07-29 09:30:00,23.43,23.45,23.26,23.43,669261.0,17.587,17.602,17.4594,17.587,669261.0
2020-07-29 10:00:00,23.43,23.46,23.34,23.35,333167.0,17.587,17.6095,17.5194,17.5269,333167.0
2020-07-29 10:30:00,23.35,23.43,23.31,23.43,341561.0,17.5269,17.587,17.4969,17.587,341561.0
2020-07-29 11:00:00,23.43,23.5,23.4,23.5,293120.0,17.587,17.6395,17.5645,17.6395,293120.0
2020-07-29 11:30:00,23.5,23.5,23.44,23.46,144914.0,17.6395,17.6395,17.5945,17.6095,144914.0
2020-07-29 12:00:00,23.46,23.56,23.46,23.55,129712.0,17.6095,17.6846,17.6095,17.6771,129712.0
2020-07-29 12:30:00,23.54,23.55,23.51,23.53,66730.0,17.6696,17.6771,17.647,17.662,66730.0
2020-07-29 13:00:00,23.53,23.56,23.52,23.54,107216.0,17.662,17.6846,17.6545,17.6696,107216.0
2020-07-29 13:30:00,23.54,23.56,23.51,23.55,93109.0,17.6696,17.6846,17.647,17.6771,93109.0
2020-07-29 14:00:00,23.55,23.58,23.48,23.48,96096.0,17.6771,17.6996,17.6245,17.6245,96096.0
2020-07-29 14:30:00,23.49,23.55,23.47,23.51,140168.0,17.632,17.6771,17.617,17.647,140168.0
2020-07-29 15:00:00,23.51,23.57,23.49,23.55,329302.0,17.647,17.6921,17.632,17.6771,329302.0
2020-07-29 15:30:00,23.55,23.59,23.53,23.57,806738.0,17.6771,17.7071,17.662,17.6921,806738.0
2020-07-30 09:30:00,22.57,22.66,22.47,22.47,714169.0,16.9415,17.009,16.8664,16.8664,714169.0
2020-07-30 10:00:00,22.47,22.49,22.41,22.45,442107.0,16.8664,16.8814,16.8214,16.8514,442107.0
2020-07-30 10:30:00,22.46,22.53,22.42,22.47,265941.0,16.8589,16.9114,16.8289,16.8664,265941.0
2020-07-30 11:00:00,22.48,22.58,22.45,22.5,433276.0,16.8739,16.949,16.8514,16.8889,433276.0
2020-07-30 11:30:00,22.5,22.61,22.48,22.58,298603.0,16.8889,16.9715,16.8739,16.949,298603.0
2020-07-30 12:00:00,22.58,22.61,22.52,22.61,130351.0,16.949,16.9715,16.9039,16.9715,130351.0
2020-07-30 12:30:00,22.61,22.69,22.61,22.68,103174.0,16.9715,17.0315,16.9715,17.024,103174.0
2020-07-30 13:00:00,22.68,22.73,22.68,22.7,107402.0,17.024,17.0616,17.024,17.039,107402.0
2020-07-30 13:30:00,22.7,22.7,22.64,22.66,103552.0,17.039,17.039,16.994,17.009,103552.0
2020-07-30 14:00:00,22.66,22.7,22.63,22.66,140123.0,17.009,17.039,16.9865,17.009,140123.0
2020-07-30 14:30:00,22.66,22.71,22.65,22.71,143570.0,17.009,17.0465,17.0015,17.0465,143570.0
2020-07-30 15:00:00,22.71,22.75,22.69,22.74,124180.0,17.0465,17.0766,17.0315,17.0691,124180.0
2020-07-30 15:30:00,22.74,22.78,22.73,22.76,499587.0,17.0691,17.0991,17.0616,17.0841,499587.0
2020-07-31 09:30:00,22.58,22.58,22.43,22.53,477506.0,16.949,16.949,16.8364,16.9114,477506.0
2020-07-31 10:00:00,22.53,22.55,22.43,22.51,463741.0,16.9114,16.9264,16.8364,16.8964,463741.0
2020-07-31 10:30:00,22.51,22.58,22.45,22.51,248041.0,16.8964,16.949,16.8514,16.8964,248041.0
2020-07-31 11:00:00,22.5,22.58,22.44,22.54,242037.0,16.8889,16.949,16.8439,16.9189,242037.0
2020-07-31 11:30:00,22.55,22.55,22.34,22.39,852428.0,16.9264,16.9264,16.7688,16.8063,852428.0
2020-07-31 12:00:00,22.38,22.4,22.34,22.4,146498.0,16.7988,16.8139,16.7688,16.8139,146498.0
2020-07-31 12:30:00,22.39,22.49,22.34,22.49,1001870.0,16.8063,16.8814,16.7688,16.8814,1001870.0
2020-07-31 13:00:00,22.48,22.53,22.46,22.51,264544.0,16.8739,16.9114,16.8589,16.8964,264544.0
2020-07-31 13:30:00,22.51,22.57,22.5,22.55,176994.0,16.8964,16.9415,16.8889,16.9264,176994.0
2020-07-31 14:00:00,22.55,22.61,22.55,22.59,267255.0,16.9264,16.9715,16.9264,16.9565,267255.0
2020-07-31 14:30:00,22.58,22.66,22.57,22.65,255461.0,16.949,17.009,16.9415,17.0015,255461.0
2020-07-31 15:00:00,22.66,22.67,22.63,22.64,134619.0,17.009,17.0165,16.9865,16.994,134619.0
2020-07-31 15:30:00,22.64,22.65,22.58,22.64,906019.0,16.994,17.0015,16.949,16.994,906019.0
2020-08-03 09:30:00,21.42,21.49,21.35,21.49,1114410.0,16.0782,16.1308,16.0257,16.1308,1114410.0
2020-08-03 10:00:00,21.49,21.74,21.49,21.65,569604.0,16.1308,16.3184,16.1308,16.2509,569604.0
2020-08-03 10:30:00,21.65,21.74,21.65,21.72,312672.0,16.2509,16.3184,16.2509,16.3034,312672.0
2020-08-03 11:00:00,21.72,21.74,21.61,21.66,384682.0,16.3034,16.3184,16.2209,16.2584,384682.0
2020-08-03 11:30:00,21.65,21.66,21.57,21.57,169309.0,16.2509,16.2584,16.1908,16.1908,169309.0
2020-08-03 12:00:00,21.57,21.72,21.57,21.71,213501.0,16.1908,16.3034,16.1908,16.2959,213501.0
2020-08-03 12:30:00,21.71,21.72,21.63,21.71,134154.0,16.2959,16.3034,16.2359,16.2959,134154.0
2020-08-03 13:00:00,21.71,21.81,21.7,21.8,188456.0,16.2959,16.371,16.2884,16.3635,188456.0
2020-08-03 13:30:00,21.81,21.84,21.72,21.72,159327.0,16.371,16.3935,16.3034,16.3034,159327.0
2020-08-03 14:00:00,21.73,21.74,21.7,21.71,168011.0,16.3109,16.3184,16.2884,16.2959,168011.0
2020-08-03 14:30:00,21.72,21.8,21.71,21.79,124688.0,16.3034,16.3635,16.2959,16.356,124688.0
2020-08-03 15:00:00,21.79,21.8,21.72,21.73,183640.0,16.356,16.3635,16.3034,16.3109,183640.0
2020-08-03 15:30:00,21.73,21.74,21.57,21.58,874319.0,16.3109,16.3184,16.1908,16.1983,874319.0
2020-08-04 09:30:00,21.63,21.86,21.58,21.84,458796.0,16.2359,16.4085,16.1983,16.3935,458796.0
2020-08-04 10:00:00,21.83,21.91,21.81,21.87,430535.0,16.386,16.446,16.371,16.416,430535.0
2020-08-04 10:30:00,21.87,21.98,21.84,21.96,244732.0,16.416,16.4986,16.3935,16.4836,244732.0
2020-08-04 11:00:00,21.97,21.98,21.89,21.91,279304.0,16.4911,16.4986,16.431,16.446,279304.0
2020-08-04 11:30:00,21.91,21.95,21.86,21.87,184750.0,16.446,16.4761,16.4085,16.416,184750.0
2020-08-04 12:00:00,21.87,21.92,21.83,21.84,108887.0,16.416,16.4536,16.386,16.3935,108887.0
2020-08-04 12:30:00,21.83,21.89,21.83,21.89,62174.0,16.386,16.431,16.386,16.431,62174.0
2020-08-04 13:00:00,21.89,21.9,21.85,21.89,55372.0,16.431,16.4385,16.401,16.431,55372.0
2020-08-04 13:30:00,21.89,21.9,21.86,21.89,68038.0,16.431,16.4385,16.4085,16.431,68038.0
2020-08-04 14:00:00,21.88,21.89,21.87,21.87,47368.0,16.4235,16.431,16.416,16.416,47368.0
2020-08-04 14:30:00,21.87,21.91,21.85,21.91,138948.0,16.416,16.446,16.401,16.446,138948.0
2020-08-04 15:00:00,21.91,21.94,21.89,21.94,92426.0,16.446,16.4686,16.431,16.4686,92426.0
2020-08-04 15:30:00,21.94,21.94,21.88,21.9,461459.0,16.4686,16.4686,16.4235,16.4385,461459.0
2020-08-05 09:30:00,21.7,21.82,21.7,21.77,416649.0,16.2884,16.3785,16.2884,16.341,416649.0
2020-08-05 10:00:00,21.77,21.83,21.76,21.78,254205.0,16.341,16.386,16.3335,16.3485,254205.0
2020-08-05 10:30:00,21.79,21.83,21.74,21.83,175090.0,16.356,16.386,16.3184,16.386,175090.0
2020-08-05 11:00:00,21.83,21.91,21.83,21.91,225496.0,16.386,16.446,16.386,16.446,225496.0
2020-08-05 11:30:00,21.9,21.9,21.82,21.82,151960.0,16.4385,16.4385,16.3785,16.3785,151960.0
2020-08-05 12:00:00,21.82,21.85,21.81,21.84,94376.0,16.3785,16.401,16.371,16.3935,94376.0
2020-08-05 12:30:00,21.84,21.87,21.83,21.85,72705.0,16.3935,16.416,16.386,16.401,72705.0
2020-08-05 13:00:00,21.85,21.85,21.81,21.82,81013.0,16.401,16.401,16.371,16.3785,81013.0
2020-08-05 13:30:00,21.82,21.82,21.77,21.78,69171.0,16.3785,16.3785,16.341,16.3485,69171.0
2020-08-05 14:00:00,21.79,21.79,21.76,21.77,78941.0,16.356,16.356,16.3335,16.341,78941.0
2020-08-05 14:30:00,21.77,21.78,21.75,21.77,102802.0,16.341,16.3485,16.3259,16.341,102802.0
2020-08-05 15:00:00,21.78,21.8,21.75,21.8,120795.0,16.3485,16.3635,16.3259,16.3635,120795.0
2020-08-05 15:30:00,21.8,21.84,21.79,21.82,569724.0,16.3635,16.3935,16.356,16.3785,569724.0
2020-08-06 09:30:00,21.21,21.37,21.21,21.34,569663.0,15.9206,16.0407,15.9206,16.0182,569663.0
2020-08-06 10:00:00,21.33,21.41,21.31,21.39,350807.0,16.0107,16.0707,15.9957,16.0557,350807.0
2020-08-06 10:30:00,21.39,21.41,21.26,21.3,434845.0,16.0557,16.0707,15.9581,15.9882,434845.0
2020-08-06 11:00:00,21.31,21.33,21.27,21.29,269530.0,15.9957,16.0107,15.9657,15.9807,269530.0
2020-08-06 11:30:00,21.28,21.36,21.26,21.36,258869.0,15.9732,16.0332,15.9581,16.0332,258869.0
2020-08-06 12:00:00,21.36,21.39,21.35,21.37,82311.0,16.0332,16.0557,16.0257,16.0407,82311.0
2020-08-06 12:30:00,21.37,21.38,21.33,21.35,74703.0,16.0407,16.0482,16.0107,16.0257,74703.0
2020-08-06 13:00:00,21.34,21.35,21.29,21.32,77416.0,16.0182,16.0257,15.9807,16.0032,77416.0
2020-08-06 13:30:00,21.32,21.37,21.31,21.34,126709.0,16.0032,16.0407,15.9957,16.0182,126709.0
2020-08-06 14:00:00,21.34,21.39,21.33,21.39,93322.0,16.0182,16.0557,16.0107,16.0557,93322.0
2020-08-06 14:30:00,21.39,21.43,21.38,21.39,147432.0,16.0557,16.0858,16.0482,16.0557,147432.0
2020-08-06 15:00:00,21.39,21.41,21.36,21.4,139909.0,16.0557,16.0707,16.0332,16.0632,139909.0
2020-08-06 15:30:00,21.4,21.42,21.36,21.38,455359.0,16.0632,16.0782,16.0332,16.0482,455359.0
2020-08-07 09:30:00,20.99,21.17,20.98,21.13,545326.0,15.7555,15.8906,15.748,15.8606,545326.0
2020-08-07 10:00:00,21.13,21.16,21.08,21.13,195848.0,15.8606,15.8831,15.823,15.8606,195848.0
2020-08-07 10:30:00,21.14,21.23,21.13,21.2,128133.0,15.8681,15.9356,15.8606,15.9131,128133.0
2020-08-07 11:00:00,21.2,21.25,21.18,21.21,124293.0,15.9131,15.9506,15.8981,15.9206,124293.0
2020-08-07 11:30:00,21.21,21.21,21.15,21.15,110391.0,15.9206,15.9206,15.8756,15.8756,110391.0
2020-08-07 12:00:00,21.15,21.22,21.14,21.21,117619.0,15.8756,15.9281,15.8681,15.9206,117619.0
2020-08-07 12:30:00,21.21,21.29,21.2,21.28,114392.0,15.9206,15.9807,15.9131,15.9732,114392.0
2020-08-07 13:00:00,21.28,21.31,21.23,21.31,189053.0,15.9732,15.9957,15.9356,15.9957,189053.0
2020-08-07 13:30:00,21.31,21.35,21.28,21.3,147899.0,15.9957,16.0257,15.9732,15.9882,147899.0
2020-08-07 14:00:00,21.3,21.33,21.27,21.3,141392.0,15.9882,16.0107,15.9657,15.9882,141392.0
2020-08-07 14:30:00,21.3,21.32,21.28,21.32,157056.0,15.9882,16.0032,15.9732,16.0032,157056.0
2020-08-07 15:00:00,21.32,21.37,21.31,21.36,172067.0,16.0032,16.0407,15.9957,16.0332,172067.0
2020-08-07 15:30:00,21.36,21.37,21.29,21.33,1006280.0,16.0332,16.0407,15.9807,16.0107,1006280.0
2020-08-10 09:30:00,21.36,21.53,21.35,21.51,412199.0,16.0332,16.1608,16.0257,16.1458,412199.0
2020-08-10 10:00:00,21.5,21.54,21.49,21.53,224149.0,16.1383,16.1683,16.1308,16.1608,224149.0
2020-08-10 10:30:00,21.53,21.59,21.5,21.52,444133.0,16.1608,16.2058,16.1383,16.1533,444133.0
2020-08-10 11:00:00,21.52,21.57,21.51,21.57,193899.0,16.1533,16.1908,16.1458,16.1908,193899.0
2020-08-10 11:30:00,21.56,21.73,21.56,21.66,203303.0,16.1833,16.3109,16.1833,16.2584,203303.0
2020-08-10 12:00:00,21.66,21.67,21.61,21.62,107431.0,16.2584,16.2659,16.2209,16.2284,107431.0
2020-08-10 12:30:00,21.62,21.65,21.6,21.64,66301.0,16.2284,16.2509,16.2134,16.2434,66301.0
2020-08-10 13:00:00,21.64,21.7,21.6,21.7,151577.0,16.2434,16.2884,16.2134,16.2884,151577.0
2020-08-10 13:30:00,21.69,21.77,21.69,21.75,193391.0,16.2809,16.341,16.2809,16.3259,193391.0
2020-08-10 14:00:00,21.75,21.76,21.7,21.73,203325.0,16.3259,16.3335,16.2884,16.3109,203325.0
2020-08-10 14:30:00,21.74,21.74,21.7,21.7,154027.0,16.3184,16.3184,16.2884,16.2884,154027.0
2020-08-10 15:00:00,21.7,21.75,21.68,21.7,256130.0,16.2884,16.3259,16.2734,16.2884,256130.0
2020-08-10 15:30:00,21.69,21.71,21.62,21.69,940445.0,16.2809,16.2959,16.2284,16.2809,940445.0
2020-08-11 09:30:00,22.42,22.47,22.37,22.41,613988.0,16.8289,16.8664,16.7913,16.8214,613988.0
2020-08-11 10:00:00,22.4,22.57,22.35,22.51,848475.0,16.8139,16.9415,16.7763,16.8964,848475.0
2020-08-11 10:30:00,22.51,22.63,22.5,22.61,723470.0,16.8964,16.9865,16.8889,16.9715,723470.0
2020-08-11 11:00:00,22.61,22.61,22.55,22.59,537044.0,16.9715,16.9715,16.9264,16.9565,537044.0
2020-08-11 11:30:00,22.59,22.66,22.56,22.6,621029.0,16.9565,17.009,16.9339,16.964,621029.0
2020-08-11 12:00:00,22.61,22.7,22.57,22.68,277778.0,16.9715,17.039,16.9415,17.024,277778.0
2020-08-11 12:30:00,22.67,22.71,22.66,22.71,151351.0,17.0165,17.0465,17.009,17.0465,151351.0
2020-08-11 13:00:00,22.7,22.71,22.66,22.7,291427.0,17.039,17.0465,17.009,17.039,291427.0
2020-08-11 13:30:00,22.7,22.76,22.69,22.73,330927.0,17.039,17.0841,17.0315,17.0616,330927.0
2020-08-11 14:00:00,22.74,22.82,22.71,22.71,400245.0,17.0691,17.1291,17.0465,17.0465,400245.0
2020-08-11 14:30:00,22.71,22.72,22.65,22.71,293169.0,17.0465,17.054,17.0015,17.0465,293169.0
2020-08-11 15:00:00,22.71,22.72,22.52,22.55,495960.0,17.0465,17.054,16.9039,16.9264,495960.0
2020-08-11 15:30:00,22.55,22.58,22.43,22.51,690398.0,16.9264,16.949,16.8364,16.8964,690398.0
2020-08-12 09:30:00,23.39,23.4,23.22,23.23,785934.0,17.557,17.5645,17.4294,17.4369,785934.0
2020-08-12 10:00:00,23.23,23.32,23.21,23.27,313274.0,17.4369,17.5044,17.4219,17.4669,313274.0
2020-08-12 10:30:00,23.27,23.33,23.25,23.3,337535.0,17.4669,17.5119,17.4519,17.4894,337535.0
2020-08-12 11:00:00,23.3,23.34,23.25,23.32,740677.0,17.4894,17.5194,17.4519,17.5044,740677.0
2020-08-12 11:30:00,23.32,23.35,23.17,23.2,278106.0,17.5044,17.5269,17.3918,17.4143,278106.0
2020-08-12 12:00:00,23.19,23.31,23.19,23.28,149425.0,17.4068,17.4969,17.4068,17.4744,149425.0
2020-08-12 12:30:00,23.28,23.3,23.2,23.21,85063.0,17.4744,17.4894,17.4143,17.4219,85063.0
2020-08-12 13:00:00,23.21,23.22,23.12,23.14,145258.0,17.4219,17.4294,17.3543,17.3693,145258.0
2020-08-12 13:30:00,23.14,23.17,23.14,23.17,98993.0,17.3693,17.3918,17.3693,17.3918,98993.0
2020-08-12 14:00:00,23.17,23.18,23.11,23.13,78318.0,17.3918,17.3993,17.3468,17.3618,78318.0
2020-08-12 14:30:00,23.13,23.17,23.12,23.17,93980.0,17.3618,17.3918,17.3543,17.3918,93980.0
2020-08-12 15:00:00,23.17,23.18,23.12,23.14,178930.0,17.3918,17.3993,17.3543,17.3693,178930.0
2020-08-12 15:30:00,23.13,23.14,23.08,23.12,701826.0,17.3618,17.3693,17.3243,17.3543,701826.0
2020-08-13 09:30:00,22.69,22.79,22.65,22.73,342527.0,17.0315,17.1066,17.0015,17.0616,342527.0
2020-08-13 10:00:00,22.73,22.75,22.63,22.63,191690.0,17.0616,17.0766,16.9865,16.9865,191690.0
2020-08-13 10:30:00,22.63,22.64,22.52,22.53,141757.0,16.9865,16.994,16.9039,16.9114,141757.0
2020-08-13 11:00:00,22.54,22.54,22.49,22.51,164757.0,16.9189,16.9189,16.8814,16.8964,164757.0
2020-08-13 11:30:00,22.5,22.51,22.35,22.44,241078.0,16.8889,16.8964,16.7763,16.8439,241078.0
2020-08-13 12:00:00,22.43,22.44,22.4,22.43,58560.0,16.8364,16.8439,16.8139,16.8364,58560.0
2020-08-13 12:30:00,22.43,22.43,22.35,22.36,68003.0,16.8364,16.8364,16.7763,16.7838,68003.0
2020-08-13 13:00:00,22.36,22.42,22.36,22.42,70334.0,16.7838,16.8289,16.7838,16.8289,70334.0
2020-08-13 13:30:00,22.42,22.42,22.36,22.38,56077.0,16.8289,16.8289,16.7838,16.7988,56077.0
2020-08-13 14:00:00,22.37,22.4,22.33,22.36,109539.0,16.7913,16.8139,16.7613,16.7838,109539.0
2020-08-13 14:30:00,22.36,22.36,22.28,22.3,88550.0,16.7838,16.7838,16.7238,16.7388,88550.0
2020-08-13 15:00:00,22.3,22.37,22.28,22.37,109977.0,16.7388,16.7913,16.7238,16.7913,109977.0
2020-08-13 15:30:00,22.37,22.37,22.32,22.34,628106.0,16.7913,16.7913,16.7538,16.7688,628106.0
2020-08-14 09:30:00,22.14,22.24,22.12,22.21,212270.0,16.6187,16.6938,16.6037,16.6712,212270.0
2020-08-14 10:00:00,22.21,22.28,22.19,22.27,206153.0,16.6712,16.7238,16.6562,16.7163,206153.0
2020-08-14 10:30:00,22.27,22.32,22.25,22.26,121699.0,16.7163,16.7538,16.7013,16.7088,121699.0
2020-08-14 11:00:00,22.25,22.3,22.25,22.28,77733.0,16.7013,16.7388,16.7013,16.7238,77733.0
2020-08-14 11:30:00,22.28,22.35,22.27,22.32,117174.0,16.7238,16.7763,16.7163,16.7538,117174.0
2020-08-14 12:00:00,22.32,22.33,22.27,22.29,43807.0,16.7538,16.7613,16.7163,16.7313,43807.0
2020-08-14 12:30:00,22.29,22.29,22.22,22.23,50730.0,16.7313,16.7313,16.6787,16.6862,50730.0
2020-08-14 13:00:00,22.23,22.28,22.22,22.25,56488.0,16.6862,16.7238,16.6787,16.7013,56488.0
2020-08-14 13:30:00,22.24,22.28,22.23,22.26,34023.0,16.6938,16.7238,16.6862,16.7088,34023.0
2020-08-14 14:00:00,22.26,22.26,22.18,22.21,76647.0,16.7088,16.7088,16.6487,16.6712,76647.0
2020-08-14 14:30:00,22.2,22.2,22.15,22.16,128837.0,16.6637,16.6637,16.6262,16.6337,128837.0
2020-08-14 15:00:00,22.17,22.21,22.15,22.19,107345.0,16.6412,16.6712,16.6262,16.6562,107345.0
2020-08-14 15:30:00,22.2,22.28,22.19,22.28,437753.0,16.6637,16.7238,16.6562,16.7238,437753.0
2020-08-17 09:30:00,22.25,22.28,22.16,22.19,270235.0,16.7013,16.7238,16.6337,16.6562,270235.0
2020-08-17 10:00:00,22.18,22.23,22.16,22.2,98542.0,16.6487,16.6862,16.6337,16.6637,98542.0
2020-08-17 10:30:00,22.2,22.21,22.16,22.16,194097.0,16.6637,16.6712,16.6337,16.6337,194097.0
2020-08-17 11:00:00,22.17,22.19,22.14,22.19,100963.0,16.6412,16.6562,16.6187,16.6562,100963.0
2020-08-17 11:30:00,22.19,22.19,22.11,22.12,96261.0,16.6562,16.6562,16.5962,16.6037,96261.0
2020-08-17 12:00:00,22.12,22.13,22.05,22.07,102111.0,16.6037,16.6112,16.5511,16.5661,102111.0
2020-08-17 12:30:00,22.07,22.12,22.06,22.1,76050.0,16.5661,16.6037,16.5586,16.5887,76050.0
2020-08-17 13:00:00,22.1,22.11,22.07,22.09,70008.0,16.5887,16.5962,16.5661,16.5812,70008.0
2020-08-17 13:30:00,22.09,22.16,22.09,22.16,60648.0,16.5812,16.6337,16.5812,16.6337,60648.0
2020-08-17 14:00:00,22.16,22.19,22.14,22.18,98736.0,16.6337,16.6562,16.6187,16.6487,98736.0
2020-08-17 14:30:00,22.18,22.18,22.14,22.15,72998.0,16.6487,16.6487,16.6187,16.6262,72998.0
2020-08-17 15:00:00,22.16,22.23,22.14,22.22,154804.0,16.6337,16.6862,16.6187,16.6787,154804.0
2020-08-17 15:30:00,22.23,22.24,22.2,22.2,694854.0,16.6862,16.6938,16.6637,16.6637,694854.0
2020-08-18 09:30:00,22.05,22.07,22.01,22.02,197096.0,16.5511,16.5661,16.5211,16.5286,197096.0
2020-08-18 10:00:00,22.02,22.03,21.84,21.87,255697.0,16.5286,16.5361,16.3935,16.416,255697.0
2020-08-18 10:30:00,21.87,21.94,21.85,21.87,171139.0,16.416,16.4686,16.401,16.416,171139.0
2020-08-18 11:00:00,21.88,21.91,21.86,21.89,185776.0,16.4235,16.446,16.4085,16.431,185776.0
2020-08-18 11:30:00,21.89,21.96,21.88,21.92,173320.0,16.431,16.4836,16.4235,16.4536,173320.0
2020-08-18 12:00:00,21.93,21.93,21.86,21.87,38395.0,16.4611,16.4611,16.4085,16.416,38395.0
2020-08-18 12:30:00,21.87,21.93,21.86,21.92,92851.0,16.416,16.4611,16.4085,16.4536,92851.0
2020-08-18 13:00:00,21.92,21.95,21.91,21.93,54955.0,16.4536,16.4761,16.446,16.4611,54955.0
2020-08-18 13:30:00,21.92,21.95,21.92,21.93,38919.0,16.4536,16.4761,16.4536,16.4611,38919.0
2020-08-18 14:00:00,21.92,21.94,21.91,21.92,68668.0,16.4536,16.4686,16.446,16.4536,68668.0
2020-08-18 14:30:00,21.93,21.93,21.9,21.91,53864.0,16.4611,16.4611,16.4385,16.446,53864.0
2020-08-18 15:00:00,21.91,21.91,21.84,21.88,112437.0,16.446,16.446,16.3935,16.4235,112437.0
2020-08-18 15:30:00,21.88,21.93,21.87,21.88,402514.0,16.4235,16.4611,16.416,16.4235,402514.0
2020-08-19 09:30:00,21.87,22.11,21.87,22.07,337159.0,16.416,16.5962,16.416,16.5661,337159.0
2020-08-19 10:00:00,22.06,22.08,21.99,22.0,99182.0,16.5586,16.5737,16.5061,16.5136,99182.0
2020-08-19 10:30:00,22.0,22.05,21.99,22.04,97707.0,16.5136,16.5511,16.5061,16.5436,97707.0
2020-08-19 11:00:00,22.04,22.09,22.01,22.09,130408.0,16.5436,16.5812,16.5211,16.5812,130408.0
2020-08-19 11:30:00,22.09,22.11,22.06,22.09,133466.0,16.5812,16.5962,16.5586,16.5812,133466.0
2020-08-19 12:00:00,22.09,22.09,22.02,22.04,47891.0,16.5812,16.5812,16.5286,16.5436,47891.0
2020-08-19 12:30:00,22.04,22.04,21.99,22.0,39780.0,16.5436,16.5436,16.5061,16.5136,39780.0
2020-08-19 13:00:00,21.99,22.02,21.95,21.95,62465.0,16.5061,16.5286,16.4761,16.4761,62465.0
2020-08-19 13:30:00,21.96,21.97,21.92,21.95,65631.0,16.4836,16.4911,16.4536,16.4761,65631.0
2020-08-19 14:00:00,21.94,22.0,21.9,21.98,153755.0,16.4686,16.5136,16.4385,16.4986,153755.0
2020-08-19 14:30:00,21.98,22.0,21.95,21.95,74937.0,16.4986,16.5136,16.4761,16.4761,74937.0
2020-08-19 15:00:00,21.95,21.98,21.91,21.94,64844.0,16.4761,16.4986,16.446,16.4686,64844.0
2020-08-19 15:30:00,21.94,21.95,21.9,21.95,401654.0,16.4686,16.4761,16.4385,16.4761,401654.0
2020-08-20 09:30:00,21.56,21.65,21.52,21.64,266916.0,16.1833,16.2509,16.1533,16.2434,266916.0
2020-08-20 10:00:00,21.64,21.71,21.62,21.67,162469.0,16.2434,16.2959,16.2284,16.2659,162469.0
2020-08-20 10:30:00,21.67,21.71,21.63,21.65,147074.0,16.2659,16.2959,16.2359,16.2509,147074.0
2020-08-20 11:00:00,21.65,21.66,21.61,21.64,113165.0,16.2509,16.2584,16.2209,16.2434,113165.0
2020-08-20 11:30:00,21.63,21.68,21.62,21.67,409275.0,16.2359,16.2734,16.2284,16.2659,409275.0
2020-08-20 12:00:00,21.67,21.7,21.66,21.69,88725.0,16.2659,16.2884,16.2584,16.2809,88725.0
2020-08-20 12:30:00,21.69,21.7,21.62,21.63,105012.0,16.2809,16.2884,16.2284,16.2359,105012.0
2020-08-20 13:00:00,21.63,21.65,21.61,21.64,116849.0,16.2359,16.2509,16.2209,16.2434,116849.0
2020-08-20 13:30:00,21.64,21.66,21.57,21.57,152848.0,16.2434,16.2584,16.1908,16.1908,152848.0
2020-08-20 14:00:00,21.58,21.61,21.56,21.58,156431.0,16.1983,16.2209,16.1833,16.1983,156431.0
2020-08-20 14:30:00,21.58,21.61,21.57,21.61,120589.0,16.1983,16.2209,16.1908,16.2209,120589.0
2020-08-20 15:00:00,21.61,21.66,21.6,21.64,157865.0,16.2209,16.2584,16.2134,16.2434,157865.0
2020-08-20 15:30:00,21.64,21.72,21.62,21.72,556754.0,16.2434,16.3034,16.2284,16.3034,556754.0
2020-08-21 09:30:00,21.39,21.47,21.37,21.44,390907.0,16.0557,16.1158,16.0407,16.0933,390907.0
2020-08-21 10:00:00,21.44,21.48,21.39,21.44,147969.0,16.0933,16.1233,16.0557,16.0933,147969.0
2020-08-21 10:30:00,21.44,21.46,21.41,21.44,66258.0,16.0933,16.1083,16.0707,16.0933,66258.0
2020-08-21 11:00:00,21.44,21.5,21.42,21.46,62279.0,16.0933,16.1383,16.0782,16.1083,62279.0
2020-08-21 11:30:00,21.46,21.52,21.45,21.5,52346.0,16.1083,16.1533,16.1008,16.1383,52346.0
2020-08-21 12:00:00,21.51,21.52,21.49,21.49,65659.0,16.1458,16.1533,16.1308,16.1308,65659.0
2020-08-21 12:30:00,21.5,21.5,21.46,21.46,70615.0,16.1383,16.1383,16.1083,16.1083,70615.0
2020-08-21 13:00:00,21.46,21.53,21.46,21.53,45536.0,16.1083,16.1608,16.1083,16.1608,45536.0
2020-08-21 13:30:00,21.52,21.56,21.52,21.55,45503.0,16.1533,16.1833,16.1533,16.1758,45503.0
2020-08-21 14:00:00,21.54,21.55,21.52,21.54,42900.0,16.1683,16.1758,16.1533,16.1683,42900.0
2020-08-21 14:30:00,21.54,21.57,21.53,21.57,90555.0,16.1683,16.1908,16.1608,16.1908,90555.0
2020-08-21 15:00:00,21.57,21.58,21.55,21.55,159115.0,16.1908,16.1983,16.1758,16.1758,159115.0
2020-08-21 15:30:00,21.56,21.63,21.55,21.63,697762.0,16.1833,16.2359,16.1758,16.2359,697762.0
2020-08-24 09:30:00,21.76,21.87,21.7,21.85,432531.0,16.3335,16.416,16.2884,16.401,432531.0
2020-08-24 10:00:00,21.86,21.94,21.82,21.92,331192.0,16.4085,16.4686,16.3785,16.4536,331192.0
2020-08-24 10:30:00,21.91,22.01,21.91,22.0,282988.0,16.446,16.5211,16.446,16.5136,282988.0
2020-08-24 11:00:00,22.01,22.09,21.99,22.08,484853.0,16.5211,16.5812,16.5061,16.5737,484853.0
2020-08-24 11:30:00,22.07,22.12,22.05,22.07,174389.0,16.5661,16.6037,16.5511,16.5661,174389.0
2020-08-24 12:00:00,22.07,22.13,22.07,22.12,97924.0,16.5661,16.6112,16.5661,16.6037,97924.0
2020-08-24 12:30:00,22.12,22.18,22.12,22.16,129050.0,16.6037,16.6487,16.6037,16.6337,129050.0
2020-08-24 13:00:00,22.16,22.16,22.1,22.14,158176.0,16.6337,16.6337,16.5887,16.6187,158176.0
2020-08-24 13:30:00,22.14,22.15,22.11,22.12,51842.0,16.6187,16.6262,16.5962,16.6037,51842.0
2020-08-24 14:00:00,22.12,22.15,22.09,22.14,81323.0,16.6037,16.6262,16.5812,16.6187,81323.0
2020-08-24 14:30:00,22.14,22.15,22.11,22.13,148414.0,16.6187,16.6262,16.5962,16.6112,148414.0
2020-08-24 15:00:00,22.13,22.14,22.11,22.14,192869.0,16.6112,16.6187,16.5962,16.6187,192869.0
2020-08-24 15:30:00,22.13,22.25,22.13,22.23,944498.0,16.6112,16.7013,16.6112,16.6862,944498.0
2020-08-25 09:30:00,22.1,22.2,22.05,22.1,586764.0,16.5887,16.6637,16.5511,16.5887,586764.0
2020-08-25 10:00:00,22.1,22.13,22.04,22.09,643843.0,16.5887,16.6112,16.5436,16.5812,643843.0
2020-08-25 10:30:00,22.09,22.09,21.99,22.03,340514.0,16.5812,16.5812,16.5061,16.5361,340514.0
2020-08-25 11:00:00,22.03,22.04,21.96,21.98,314104.0,16.5361,16.5436,16.4836,16.4986,314104.0
2020-08-25 11:30:00,21.99,22.05,21.96,22.03,400045.0,16.5061,16.5511,16.4836,16.5361,400045.0
2020-08-25 12:00:00,22.03,22.07,22.01,22.03,154652.0,16.5361,16.5661,16.5211,16.5361,154652.0
2020-08-25 12:30:00,22.04,22.06,22.02,22.03,67099.0,16.5436,16.5586,16.5286,16.5361,67099.0
2020-08-25 13:00:00,22.02,22.07,22.01,22.04,51918.0,16.5286,16.5661,16.5211,16.5436,51918.0
2020-08-25 13:30:00,22.04,22.08,22.04,22.05,56043.0,16.5436,16.5737,16.5436,16.5511,56043.0
2020-08-25 14:00:00,22.06,22.06,22.02,22.05,69200.0,16.5586,16.5586,16.5286,16.5511,69200.0
2020-08-25 14:30:00,22.05,22.06,22.03,22.04,88183.0,16.5511,16.5586,16.5361,16.5436,88183.0
2020-08-25 15:00:00,22.04,22.04,22.01,22.04,81988.0,16.5436,16.5436,16.5211,16.5436,81988.0
2020-08-25 15:30:00,22.04,22.07,22.03,22.06,442611.0,16.5436,16.5661,16.5361,16.5586,442611.0
2020-08-26 09:30:00,21.86,21.91,21.8,21.9,309733.0,16.4085,16.446,16.3635,16.4385,309733.0
2020-08-26 10:00:00,21.9,21.91,21.78,21.79,258292.0,16.4385,16.446,16.3485,16.356,258292.0
2020-08-26 10:30:00,21.79,21.83,21.76,21.76,295851.0,16.356,16.386,16.3335,16.3335,295851.0
2020-08-26 11:00:00,21.77,21.81,21.75,21.8,195578.0,16.341,16.371,16.3259,16.3635,195578.0
2020-08-26 11:30:00,21.8,21.84,21.78,21.81,172690.0,16.3635,16.3935,16.3485,16.371,172690.0
2020-08-26 12:00:00,21.8,21.89,21.8,21.87,105408.0,16.3635,16.431,16.3635,16.416,105408.0
2020-08-26 12:30:00,21.86,21.89,21.85,21.87,69946.0,16.4085,16.431,16.401,16.416,69946.0
2020-08-26 13:00:00,21.87,21.87,21.84,21.84,82068.0,16.416,16.416,16.3935,16.3935,82068.0
2020-08-26 13:30:00,21.85,21.87,21.84,21.85,59990.0,16.401,16.416,16.3935,16.401,59990.0
2020-08-26 14:00:00,21.84,21.87,21.84,21.87,67666.0,16.3935,16.416,16.3935,16.416,67666.0
2020-08-26 14:30:00,21.87,21.89,21.86,21.87,179003.0,16.416,16.431,16.4085,16.416,179003.0
2020-08-26 15:00:00,21.87,21.88,21.86,21.87,69338.0,16.416,16.4235,16.4085,16.416,69338.0
2020-08-26 15:30:00,21.86,21.87,21.81,21.82,458103.0,16.4085,16.416,16.371,16.3785,458103.0
2020-08-27 09:30:00,21.67,21.81,21.66,21.79,406515.0,16.2659,16.371,16.2584,16.356,406515.0
2020-08-27 10:00:00,21.79,21.8,21.66,21.72,212780.0,16.356,16.3635,16.2584,16.3034,212780.0
2020-08-27 10:30:00,21.71,21.74,21.66,21.73,111032.0,16.2959,16.3184,16.2584,16.3109,111032.0
2020-08-27 11:00:00,21.73,21.74,21.63,21.64,286476.0,16.3109,16.3184,16.2359,16.2434,286476.0
2020-08-27 11:30:00,21.64,21.66,21.61,21.66,82008.0,16.2434,16.2584,16.2209,16.2584,82008.0
2020-08-27 12:00:00,21.66,21.68,21.62,21.63,86797.0,16.2584,16.2734,16.2284,16.2359,86797.0
2020-08-27 12:30:00,21.62,21.65,21.59,21.62,99183.0,16.2284,16.2509,16.2058,16.2284,99183.0
2020-08-27 13:00:00,21.61,21.65,21.58,21.62,111011.0,16.2209,16.2509,16.1983,16.2284,111011.0
2020-08-27 13:30:00,21.62,21.64,21.6,21.63,69698.0,16.2284,16.2434,16.2134,16.2359,69698.0
2020-08-27 14:00:00,21.63,21.7,21.63,21.69,97919.0,16.2359,16.2884,16.2359,16.2809,97919.0
2020-08-27 14:30:00,21.69,21.7,21.67,21.7,29930.0,16.2809,16.2884,16.2659,16.2884,29930.0
2020-08-27 15:00:00,21.7,21.74,21.68,21.73,134909.0,16.2884,16.3184,16.2734,16.3109,134909.0
2020-08-27 15:30:00,21.73,21.75,21.65,21.65,330686.0,16.3109,16.3259,16.2509,16.2509,330686.0
2020-08-28 09:30:00,22.13,22.15,22.06,22.09,481141.0,16.6112,16.6262,16.5586,16.5812,481141.0
2020-08-28 10:00:00,22.1,22.11,21.95,22.0,200996.0,16.5887,16.5962,16.4761,16.5136,200996.0
2020-08-28 10:30:00,22.0,22.04,21.93,22.04,180877.0,16.5136,16.5436,16.4611,16.5436,180877.0
2020-08-28 11:00:00,22.04,22.08,22.01,22.04,144202.0,16.5436,16.5737,16.5211,16.5436,144202.0
2020-08-28 11:30:00,22.03,22.09,22.02,22.06,100854.0,16.5361,16.5812,16.5286,16.5586,100854.0
2020-08-28 12:00:00,22.07,22.07,22.04,22.05,69639.0,16.5661,16.5661,16.5436,16.5511,69639.0
2020-08-28 12:30:00,22.06,22.08,22.03,22.08,84123.0,16.5586,16.5737,16.5361,16.5737,84123.0
2020-08-28 13:00:00,22.07,22.09,22.01,22.01,59827.0,16.5661,16.5812,16.5211,16.5211,59827.0
2020-08-28 13:30:00,22.01,22.02,21.98,21.98,51858.0,16.5211,16.5286,16.4986,16.4986,51858.0
2020-08-28 14:00:00,21.98,22.04,21.98,22.03,59346.0,16.4986,16.5436,16.4986,16.5361,59346.0
2020-08-28 14:30:00,22.04,22.05,22.01,22.05,94353.0,16.5436,16.5511,16.5211,16.5511,94353.0
2020-08-28 15:00:00,22.05,22.08,22.03,22.05,67423.0,16.5511,16.5737,16.5361,16.5511,67423.0
2020-08-28 15:30:00,22.05,22.07,22.01,22.04,325478.0,16.5511,16.5661,16.5211,16.5436,325478.0
2020-08-31 09:30:00,21.9,21.99,21.69,21.7,551552.0,16.4385,16.5061,16.2809,16.2884,551552.0
2020-08-31 10:00:00,21.7,21.78,21.65,21.77,117728.0,16.2884,16.3485,16.2509,16.341,117728.0
2020-08-31 10:30:00,21.77,21.8,21.72,21.74,61368.0,16.341,16.3635,16.3034,16.3184,61368.0
2020-08-31 11:00:00,21.74,21.77,21.6,21.61,107002.0,16.3184,16.341,16.2134,16.2209,107002.0
2020-08-31 11:30:00,21.6,21.65,21.59,21.62,60695.0,16.2134,16.2509,16.2058,16.2284,60695.0
2020-08-31 12:00:00,21.62,21.64,21.6,21.63,118845.0,16.2284,16.2434,16.2134,16.2359,118845.0
2020-08-31 12:30:00,21.62,21.64,21.61,21.63,162098.0,16.2284,16.2434,16.2209,16.2359,162098.0
2020-08-31 13:00:00,21.62,21.64,21.62,21.64,59431.0,16.2284,16.2434,16.2284,16.2434,59431.0
2020-08-31 13:30:00,21.64,21.64,21.6,21.62,150746.0,16.2434,16.2434,16.2134,16.2284,150746.0
2020-08-31 14:00:00,21.62,21.66,21.61,21.65,79502.0,16.2284,16.2584,16.2209,16.2509,79502.0
2020-08-31 14:30:00,21.65,21.68,21.63,21.67,133212.0,16.2509,16.2734,16.2359,16.2659,133212.0
2020-08-31 15:00:00,21.67,21.69,21.65,21.68,143504.0,16.2659,16.2809,16.2509,16.2734,143504.0
2020-08-31 15:30:00,21.67,21.68,21.62,21.64,587757.0,16.2659,16.2734,16.2284,16.2434,587757.0
2020-09-01 09:30:00,21.27,21.3,21.16,21.26,443051.0,15.9657,15.9882,15.8831,15.9581,443051.0
2020-09-01 10:00:00,21.26,21.39,21.23,21.36,402743.0,15.9581,16.0557,15.9356,16.0332,402743.0
2020-09-01 10:30:00,21.37,21.38,21.26,21.27,219720.0,16.0407,16.0482,15.9581,15.9657,219720.0
2020-09-01 11:00:00,21.27,21.3,21.24,21.25,284265.0,15.9657,15.9882,15.9431,15.9506,284265.0
2020-09-01 11:30:00,21.25,21.31,21.23,21.25,194573.0,15.9506,15.9957,15.9356,15.9506,194573.0
2020-09-01 12:00:00,21.25,21.25,21.17,21.18,103638.0,15.9506,15.9506,15.8906,15.8981,103638.0
2020-09-01 12:30:00,21.18,21.21,21.16,21.21,101993.0,15.8981,15.9206,15.8831,15.9206,101993.0
2020-09-01 13:00:00,21.2,21.21,21.11,21.11,115388.0,15.9131,15.9206,15.8456,15.8456,115388.0
2020-09-01 13:30:00,21.12,21.14,21.1,21.12,89824.0,15.8531,15.8681,15.838,15.8531,89824.0
2020-09-01 14:00:00,21.12,21.12,21.11,21.12,97612.0,15.8531,15.8531,15.8456,15.8531,97612.0
2020-09-01 14:30:00,21.11,21.14,21.11,21.14,102570.0,15.8456,15.8681,15.8456,15.8681,102570.0
2020-09-01 15:00:00,21.13,21.2,21.13,21.2,190122.0,15.8606,15.9131,15.8606,15.9131,190122.0
2020-09-01 15:30:00,21.2,21.27,21.19,21.24,673538.0,15.9131,15.9657,15.9056,15.9431,673538.0
2020-09-02 09:30:00,21.2,21.35,21.17,21.35,479039.0,15.9131,16.0257,15.8906,16.0257,479039.0
2020-09-02 10:00:00,21.36,21.36,21.24,21.34,223427.0,16.0332,16.0332,15.9431,16.0182,223427.0
2020-09-02 10:30:00,21.35,21.45,21.35,21.36,203372.0,16.0257,16.1008,16.0257,16.0332,203372.0
2020-09-02 11:00:00,21.36,21.4,21.27,21.32,175631.0,16.0332,16.0632,15.9657,16.0032,175631.0
2020-09-02 11:30:00,21.31,21.36,21.31,21.33,181695.0,15.9957,16.0332,15.9957,16.0107,181695.0
2020-09-02 12:00:00,21.33,21.35,21.32,21.35,141031.0,16.0107,16.0257,16.0032,16.0257,141031.0
2020-09-02 12:30:00,21.34,21.37,21.32,21.34,97473.0,16.0182,16.0407,16.0032,16.0182,97473.0
2020-09-02 13:00:00,21.34,21.36,21.32,21.35,90034.0,16.0182,16.0332,16.0032,16.0257,90034.0
2020-09-02 13:30:00,21.35,21.35,21.31,21.32,65700.0,16.0257,16.0257,15.9957,16.0032,65700.0
2020-09-02 14:00:00,21.32,21.33,21.28,21.3,77437.0,16.0032,16.0107,15.9732,15.9882,77437.0
2020-09-02 14:30:00,21.3,21.32,21.27,21.32,73457.0,15.9882,16.0032,15.9657,16.0032,73457.0
2020-09-02 15:00:00,21.32,21.38,21.31,21.38,107436.0,16.0032,16.0482,15.9957,16.0482,107436.0
2020-09-02 15:30:00,21.38,21.44,21.36,21.43,672884.0,16.0482,16.0933,16.0332,16.0858,672884.0
2020-09-03 09:30:00,21.32,21.52,21.32,21.46,756627.0,16.0032,16.1533,16.0032,16.1083,756627.0
2020-09-03 10:00:00,21.46,21.49,21.29,21.33,257298.0,16.1083,16.1308,15.9807,16.0107,257298.0
2020-09-03 10:30:00,21.33,21.37,21.24,21.28,362569.0,16.0107,16.0407,15.9431,15.9732,362569.0
2020-09-03 11:00:00,21.28,21.29,21.0,21.04,490294.0,15.9732,15.9807,15.763,15.793,490294.0
2020-09-03 11:30:00,21.04,21.16,20.99,21.11,404499.0,15.793,15.8831,15.7555,15.8456,404499.0
2020-09-03 12:00:00,21.11,21.15,21.09,21.12,95325.0,15.8456,15.8756,15.8305,15.8531,95325.0
2020-09-03 12:30:00,21.13,21.15,21.06,21.08,160606.0,15.8606,15.8756,15.808,15.823,160606.0
2020-09-03 13:00:00,21.08,21.14,21.05,21.09,129274.0,15.823,15.8681,15.8005,15.8305,129274.0
2020-09-03 13:30:00,21.08,21.13,21.05,21.11,194422.0,15.823,15.8606,15.8005,15.8456,194422.0
2020-09-03 14:00:00,21.1,21.12,21.07,21.1,121050.0,15.838,15.8531,15.8155,15.838,121050.0
2020-09-03 14:30:00,21.09,21.13,21.03,21.03,142264.0,15.8305,15.8606,15.7855,15.7855,142264.0
2020-09-03 15:00:00,21.04,21.06,21.01,21.02,209620.0,15.793,15.808,15.7705,15.778,209620.0
2020-09-03 15:30:00,21.02,21.08,21.0,21.06,766789.0,15.778,15.823,15.763,15.808,766789.0
2020-09-04 09:30:00,21.33,21.44,21.28,21.33,443502.0,16.0107,16.0933,15.9732,16.0107,443502.0
2020-09-04 10:00:00,21.34,21.4,21.2,21.2,365465.0,16.0182,16.0632,15.9131,15.9131,365465.0
2020-09-04 10:30:00,21.21,21.23,21.06,21.12,396752.0,15.9206,15.9356,15.808,15.8531,396752.0
2020-09-04 11:00:00,21.11,21.14,21.03,21.09,400795.0,15.8456,15.8681,15.7855,15.8305,400795.0
2020-09-04 11:30:00,21.09,21.17,21.06,21.15,264403.0,15.8305,15.8906,15.808,15.8756,264403.0
2020-09-04 12:00:00,21.15,21.21,21.14,21.19,154382.0,15.8756,15.9206,15.8681,15.9056,154382.0
2020-09-04 12:30:00,21.2,21.25,21.17,21.23,147507.0,15.9131,15.9506,15.8906,15.9356,147507.0
2020-09-04 13:00:00,21.23,21.24,21.18,21.19,105928.0,15.9356,15.9431,15.8981,15.9056,105928.0
2020-09-04 13:30:00,21.18,21.3,21.17,21.3,108769.0,15.8981,15.9882,15.8906,15.9882,108769.0
2020-09-04 14:00:00,21.3,21.37,21.29,21.37,174421.0,15.9882,16.0407,15.9807,16.0407,174421.0
2020-09-04 14:30:00,21.37,21.43,21.34,21.37,290704.0,16.0407,16.0858,16.0182,16.0407,290704.0
2020-09-04 15:00:00,21.38,21.4,21.34,21.36,195913.0,16.0482,16.0632,16.0182,16.0332,195913.0
2020-09-04 15:30:00,21.37,21.39,21.31,21.37,398221.0,16.0407,16.0557,15.9957,16.0407,398221.0
2020-09-08 09:30:00,20.93,20.99,20.84,20.9,717394.0,15.7104,15.7555,15.6429,15.6879,717394.0
2020-09-08 10:00:00,20.91,20.92,20.79,20.9,405185.0,15.6954,15.7029,15.6054,15.6879,405185.0
2020-09-08 10:30:00,20.9,20.98,20.82,20.82,167116.0,15.6879,15.748,15.6279,15.6279,167116.0
2020-09-08 11:00:00,20.83,20.97,20.81,20.94,235665.0,15.6354,15.7405,15.6204,15.7179,235665.0
2020-09-08 11:30:00,20.94,20.98,20.89,20.9,272948.0,15.7179,15.748,15.6804,15.6879,272948.0
2020-09-08 12:00:00,20.9,20.97,20.88,20.93,134812.0,15.6879,15.7405,15.6729,15.7104,134812.0
2020-09-08 12:30:00,20.94,20.94,20.91,20.94,51011.0,15.7179,15.7179,15.6954,15.7179,51011.0
2020-09-08 13:00:00,20.94,20.98,20.92,20.97,117794.0,15.7179,15.748,15.7029,15.7405,117794.0
2020-09-08 13:30:00,20.97,20.99,20.95,20.95,79239.0,15.7405,15.7555,15.7255,15.7255,79239.0
2020-09-08 14:00:00,20.96,21.0,20.89,20.89,144176.0,15.733,15.763,15.6804,15.6804,144176.0
2020-09-08 14:30:00,20.89,20.9,20.81,20.86,180665.0,15.6804,15.6879,15.6204,15.6579,180665.0
2020-09-08 15:00:00,20.86,20.89,20.81,20.88,138381.0,15.6579,15.6804,15.6204,15.6729,138381.0
2020-09-08 15:30:00,20.88,20.96,20.86,20.88,419591.0,15.6729,15.733,15.6579,15.6729,419591.0
2020-09-09 09:30:00,21.27,21.32,21.15,21.32,713252.0,15.9657,16.0032,15.8756,16.0032,713252.0
2020-09-09 10:00:00,21.32,21.34,21.19,21.2,328887.0,16.0032,16.0182,15.9056,15.9131,328887.0
2020-09-09 10:30:00,21.2,21.21,21.15,21.21,185029.0,15.9131,15.9206,15.8756,15.9206,185029.0
2020-09-09 11:00:00,21.22,21.33,21.22,21.32,476288.0,15.9281,16.0107,15.9281,16.0032,476288.0
2020-09-09 11:30:00,21.31,21.32,21.27,21.28,183765.0,15.9957,16.0032,15.9657,15.9732,183765.0
2020-09-09 12:00:00,21.29,21.3,21.27,21.27,97513.0,15.9807,15.9882,15.9657,15.9657,97513.0
2020-09-09 12:30:00,21.28,21.35,21.27,21.33,137576.0,15.9732,16.0257,15.9657,16.0107,137576.0
2020-09-09 13:00:00,21.32,21.37,21.32,21.32,134919.0,16.0032,16.0407,16.0032,16.0032,134919.0
2020-09-09 13:30:00,21.34,21.34,21.3,21.31,83114.0,16.0182,16.0182,15.9882,15.9957,83114.0
2020-09-09 14:00:00,21.32,21.33,21.26,21.26,130664.0,16.0032,16.0107,15.9581,15.9581,130664.0
2020-09-09 14:30:00,21.27,21.3,21.24,21.24,76511.0,15.9657,15.9882,15.9431,15.9431,76511.0
2020-09-09 15:00:00,21.25,21.29,21.24,21.27,143616.0,15.9506,15.9807,15.9431,15.9657,143616.0
2020-09-09 15:30:00,21.27,21.29,21.19,21.21,467772.0,15.9657,15.9807,15.9056,15.9206,467772.0
2020-09-10 09:30:00,20.99,21.12,20.98,21.04,215874.0,15.7555,15.8531,15.748,15.793,215874.0
2020-09-10 10:00:00,21.05,21.07,20.88,20.9,229399.0,15.8005,15.8155,15.6729,15.6879,229399.0
2020-09-10 10:30:00,20.89,20.95,20.81,20.81,227546.0,15.6804,15.7255,15.6204,15.6204,227546.0
2020-09-10 11:00:00,20.82,20.95,20.81,20.89,253353.0,15.6279,15.7255,15.6204,15.6804,253353.0
2020-09-10 11:30:00,20.89,20.91,20.83,20.84,131635.0,15.6804,15.6954,15.6354,15.6429,131635.0
2020-09-10 12:00:00,20.83,20.85,20.75,20.76,123391.0,15.6354,15.6504,15.5753,15.5828,123391.0
2020-09-10 12:30:00,20.76,20.77,20.71,20.75,106133.0,15.5828,15.5903,15.5453,15.5753,106133.0
2020-09-10 13:00:00,20.75,20.77,20.72,20.72,78014.0,15.5753,15.5903,15.5528,15.5528,78014.0
2020-09-10 13:30:00,20.72,20.79,20.72,20.78,103235.0,15.5528,15.6054,15.5528,15.5978,103235.0
2020-09-10 14:00:00,20.79,20.82,20.73,20.74,169430.0,15.6054,15.6279,15.5603,15.5678,169430.0
2020-09-10 14:30:00,20.74,20.77,20.71,20.77,111185.0,15.5678,15.5903,15.5453,15.5903,111185.0
2020-09-10 15:00:00,20.76,20.78,20.69,20.72,217185.0,15.5828,15.5978,15.5303,15.5528,217185.0
2020-09-10 15:30:00,20.72,20.74,20.69,20.71,643236.0,15.5528,15.5678,15.5303,15.5453,643236.0
2020-09-11 09:30:00,20.6,20.65,20.55,20.59,352056.0,15.4627,15.5003,15.4252,15.4552,352056.0
2020-09-11 10:00:00,20.59,20.71,20.58,20.67,253690.0,15.4552,15.5453,15.4477,15.5153,253690.0
2020-09-11 10:30:00,20.67,20.67,20.6,20.6,119890.0,15.5153,15.5153,15.4627,15.4627,119890.0
2020-09-11 11:00:00,20.6,20.69,20.59,20.66,121632.0,15.4627,15.5303,15.4552,15.5078,121632.0
2020-09-11 11:30:00,20.66,20.66,20.6,20.65,97808.0,15.5078,15.5078,15.4627,15.5003,97808.0
2020-09-11 12:00:00,20.65,20.7,20.63,20.68,74602.0,15.5003,15.5378,15.4853,15.5228,74602.0
2020-09-11 12:30:00,20.68,20.69,20.64,20.66,63896.0,15.5228,15.5303,15.4928,15.5078,63896.0
2020-09-11 13:00:00,20.66,20.67,20.57,20.58,52093.0,15.5078,15.5153,15.4402,15.4477,52093.0
2020-09-11 13:30:00,20.57,20.58,20.54,20.57,97218.0,15.4402,15.4477,15.4177,15.4402,97218.0
2020-09-11 14:00:00,20.56,20.6,20.55,20.58,53451.0,15.4327,15.4627,15.4252,15.4477,53451.0
2020-09-11 14:30:00,20.59,20.66,20.58,20.66,88821.0,15.4552,15.5078,15.4477,15.5078,88821.0
2020-09-11 15:00:00,20.66,20.68,20.62,20.67,130397.0,15.5078,15.5228,15.4777,15.5153,130397.0
2020-09-11 15:30:00,20.67,20.7,20.65,20.66,455991.0,15.5153,15.5378,15.5003,15.5078,455991.0
2020-09-14 09:30:00,20.8,20.86,20.73,20.81,235919.0,15.6129,15.6579,15.5603,15.6204,235919.0
2020-09-14 10:00:00,20.82,20.84,20.76,20.77,179237.0,15.6279,15.6429,15.5828,15.5903,179237.0
2020-09-14 10:30:00,20.77,20.79,20.73,20.75,193077.0,15.5903,15.6054,15.5603,15.5753,193077.0
2020-09-14 11:00:00,20.74,20.76,20.7,20.76,157583.0,15.5678,15.5828,15.5378,15.5828,157583.0
2020-09-14 11:30:00,20.76,20.76,20.71,20.72,146536.0,15.5828,15.5828,15.5453,15.5528,146536.0
2020-09-14 12:00:00,20.71,20.73,20.69,20.72,72157.0,15.5453,15.5603,15.5303,15.5528,72157.0
2020-09-14 12:30:00,20.73,20.76,20.72,20.76,48904.0,15.5603,15.5828,15.5528,15.5828,48904.0
2020-09-14 13:00:00,20.76,20.77,20.73,20.75,59532.0,15.5828,15.5903,15.5603,15.5753,59532.0
2020-09-14 13:30:00,20.76,20.76,20.65,20.69,96815.0,15.5828,15.5828,15.5003,15.5303,96815.0
2020-09-14 14:00:00,20.68,20.72,20.68,20.71,137813.0,15.5228,15.5528,15.5228,15.5453,137813.0
2020-09-14 14:30:00,20.71,20.72,20.62,20.66,168511.0,15.5453,15.5528,15.4777,15.5078,168511.0
2020-09-14 15:00:00,20.66,20.68,20.63,20.66,84238.0,15.5078,15.5228,15.4853,15.5078,84238.0
2020-09-14 15:30:00,20.66,20.7,20.62,20.64,502378.0,15.5078,15.5378,15.4777,15.4928,502378.0
2020-09-15 09:30:00,20.87,20.87,20.64,20.66,450263.0,15.6654,15.6654,15.4928,15.5078,450263.0
2020-09-15 10:00:00,20.65,20.74,20.64,20.74,236566.0,15.5003,15.5678,15.4928,15.5678,236566.0
2020-09-15 10:30:00,20.74,20.78,20.68,20.76,119760.0,15.5678,15.5978,15.5228,15.5828,119760.0
2020-09-15 11:00:00,20.76,20.79,20.71,20.77,325904.0,15.5828,15.6054,15.5453,15.5903,325904.0
2020-09-15 11:30:00,20.76,20.78,20.69,20.75,213493.0,15.5828,15.5978,15.5303,15.5753,213493.0
2020-09-15 12:00:00,20.74,20.84,20.72,20.83,127864.0,15.5678,15.6429,15.5528,15.6354,127864.0
2020-09-15 12:30:00,20.83,20.84,20.79,20.8,80902.0,15.6354,15.6429,15.6054,15.6129,80902.0
2020-09-15 13:00:00,20.8,20.84,20.77,20.78,68609.0,15.6129,15.6429,15.5903,15.5978,68609.0
2020-09-15 13:30:00,20.77,20.8,20.75,20.77,71120.0,15.5903,15.6129,15.5753,15.5903,71120.0
2020-09-15 14:00:00,20.77,20.78,20.76,20.77,75440.0,15.5903,15.5978,15.5828,15.5903,75440.0
2020-09-15 14:30:00,20.76,20.77,20.76,20.77,87925.0,15.5828,15.5903,15.5828,15.5903,87925.0
2020-09-15 15:00:00,20.77,20.77,20.67,20.69,171734.0,15.5903,15.5903,15.5153,15.5303,171734.0
2020-09-15 15:30:00,20.69,20.71,20.66,20.7,320132.0,15.5303,15.5453,15.5078,15.5378,320132.0
2020-09-16 09:30:00,20.33,20.37,20.26,20.32,419324.0,15.2601,15.2901,15.2075,15.2526,419324.0
2020-09-16 10:00:00,20.31,20.41,20.31,20.38,153990.0,15.2451,15.3201,15.2451,15.2976,153990.0
2020-09-16 10:30:00,20.38,20.45,20.35,20.45,148909.0,15.2976,15.3501,15.2751,15.3501,148909.0
2020-09-16 11:00:00,20.45,20.54,20.44,20.53,129916.0,15.3501,15.4177,15.3426,15.4102,129916.0
2020-09-16 11:30:00,20.52,20.56,20.48,20.52,201282.0,15.4027,15.4327,15.3727,15.4027,201282.0
2020-09-16 12:00:00,20.52,20.53,20.46,20.49,80802.0,15.4027,15.4102,15.3577,15.3802,80802.0
2020-09-16 12:30:00,20.5,20.5,20.43,20.43,63726.0,15.3877,15.3877,15.3351,15.3351,63726.0
2020-09-16 13:00:00,20.43,20.46,20.38,20.42,110828.0,15.3351,15.3577,15.2976,15.3276,110828.0
2020-09-16 13:30:00,20.42,20.47,20.41,20.43,102322.0,15.3276,15.3652,15.3201,15.3351,102322.0
2020-09-16 14:00:00,20.43,20.52,20.42,20.5,83916.0,15.3351,15.4027,15.3276,15.3877,83916.0
2020-09-16 14:30:00,20.5,20.56,20.49,20.51,114615.0,15.3877,15.4327,15.3802,15.3952,114615.0
2020-09-16 15:00:00,20.51,20.53,20.41,20.45,130835.0,15.3952,15.4102,15.3201,15.3501,130835.0
2020-09-16 15:30:00,20.45,20.49,20.38,20.39,429567.0,15.3501,15.3802,15.2976,15.3051,429567.0
2020-09-17 09:30:00,20.04,20.16,20.01,20.11,354228.0,15.0424,15.1325,15.0199,15.0949,354228.0
2020-09-17 10:00:00,20.11,20.24,20.09,20.18,164896.0,15.0949,15.1925,15.0799,15.1475,164896.0
2020-09-17 10:30:00,20.18,20.23,20.1,20.11,186813.0,15.1475,15.185,15.0874,15.0949,186813.0
2020-09-17 11:00:00,20.11,20.16,20.1,20.14,109503.0,15.0949,15.1325,15.0874,15.1175,109503.0
2020-09-17 11:30:00,20.13,20.16,20.05,20.07,135238.0,15.1099,15.1325,15.0499,15.0649,135238.0
2020-09-17 12:00:00,20.07,20.07,20.0,20.03,79134.0,15.0649,15.0649,15.0124,15.0349,79134.0
2020-09-17 12:30:00,20.03,20.09,20.01,20.09,92625.0,15.0349,15.0799,15.0199,15.0799,92625.0
2020-09-17 13:00:00,20.08,20.09,20.06,20.07,109642.0,15.0724,15.0799,15.0574,15.0649,109642.0
2020-09-17 13:30:00,20.07,20.11,20.06,20.1,96452.0,15.0649,15.0949,15.0574,15.0874,96452.0
2020-09-17 14:00:00,20.1,20.15,20.1,20.1,138058.0,15.0874,15.125,15.0874,15.0874,138058.0
2020-09-17 14:30:00,20.11,20.11,20.08,20.1,76383.0,15.0949,15.0949,15.0724,15.0874,76383.0
2020-09-17 15:00:00,20.09,20.12,20.07,20.1,87168.0,15.0799,15.1024,15.0649,15.0874,87168.0
2020-09-17 15:30:00,20.09,20.17,20.09,20.15,387982.0,15.0799,15.14,15.0799,15.125,387982.0
2020-09-18 09:30:00,19.85,19.86,19.77,19.79,501515.0,14.8998,14.9073,14.8397,14.8547,501515.0
2020-09-18 10:00:00,19.78,19.9,19.75,19.89,320954.0,14.8472,14.9373,14.8247,14.9298,320954.0
2020-09-18 10:30:00,19.89,19.89,19.78,19.79,342478.0,14.9298,14.9298,14.8472,14.8547,342478.0
2020-09-18 11:00:00,19.8,19.87,19.78,19.82,260984.0,14.8622,14.9148,14.8472,14.8773,260984.0
2020-09-18 11:30:00,19.82,19.83,19.7,19.75,636304.0,14.8773,14.8848,14.7872,14.8247,636304.0
2020-09-18 12:00:00,19.76,19.79,19.74,19.78,171364.0,14.8322,14.8547,14.8172,14.8472,171364.0
2020-09-18 12:30:00,19.78,19.78,19.7,19.71,148803.0,14.8472,14.8472,14.7872,14.7947,148803.0
2020-09-18 13:00:00,19.71,19.76,19.7,19.73,259765.0,14.7947,14.8322,14.7872,14.8097,259765.0
2020-09-18 13:30:00,19.73,19.8,19.71,19.8,154831.0,14.8097,14.8622,14.7947,14.8622,154831.0
2020-09-18 14:00:00,19.79,19.82,19.77,19.8,119469.0,14.8547,14.8773,14.8397,14.8622,119469.0
2020-09-18 14:30:00,19.8,19.81,19.78,19.78,144568.0,14.8622,14.8697,14.8472,14.8472,144568.0
2020-09-18 15:00:00,19.79,19.8,19.75,19.77,142066.0,14.8547,14.8622,14.8247,14.8397,142066.0
2020-09-18 15:30:00,19.77,19.78,19.71,19.73,562286.0,14.8397,14.8472,14.7947,14.8097,562286.0
2020-09-21 09:30:00,18.57,18.76,18.57,18.75,1049144.0,13.939,14.0816,13.939,14.0741,1049144.0
2020-09-21 10:00:00,18.75,18.78,18.54,18.57,502245.0,14.0741,14.0966,13.9165,13.939,502245.0
2020-09-21 10:30:00,18.57,18.57,18.45,18.49,535290.0,13.939,13.939,13.8489,13.8789,535290.0
2020-09-21 11:00:00,18.49,18.51,18.4,18.42,649205.0,13.8789,13.8939,13.8114,13.8264,649205.0
2020-09-21 11:30:00,18.41,18.52,18.38,18.47,457237.0,13.8189,13.9015,13.7964,13.8639,457237.0
2020-09-21 12:00:00,18.48,18.52,18.45,18.46,267096.0,13.8714,13.9015,13.8489,13.8564,267096.0
2020-09-21 12:30:00,18.46,18.49,18.43,18.48,284114.0,13.8564,13.8789,13.8339,13.8714,284114.0
2020-09-21 13:00:00,18.48,18.53,18.43,18.53,175957.0,13.8714,13.909,13.8339,13.909,175957.0
2020-09-21 13:30:00,18.53,18.56,18.49,18.52,198287.0,13.909,13.9315,13.8789,13.9015,198287.0
2020-09-21 14:00:00,18.52,18.54,18.48,18.52,200547.0,13.9015,13.9165,13.8714,13.9015,200547.0
2020-09-21 14:30:00,18.51,18.52,18.48,18.52,125094.0,13.8939,13.9015,13.8714,13.9015,125094.0
2020-09-21 15:00:00,18.52,18.61,18.5,18.6,244969.0,13.9015,13.969,13.8864,13.9615,244969.0
2020-09-21 15:30:00,18.61,18.65,18.59,18.63,902269.0,13.969,13.999,13.954,13.984,902269.0
2020-09-22 09:30:00,18.68,18.78,18.59,18.59,711920.0,14.0216,14.0966,13.954,13.954,711920.0
2020-09-22 10:00:00,18.59,18.63,18.52,18.55,363913.0,13.954,13.984,13.9015,13.924,363913.0
2020-09-22 10:30:00,18.55,18.57,18.33,18.33,454951.0,13.924,13.939,13.7588,13.7588,454951.0
2020-09-22 11:00:00,18.33,18.45,18.28,18.39,449918.0,13.7588,13.8489,13.7213,13.8039,449918.0
2020-09-22 11:30:00,18.39,18.39,18.26,18.34,349257.0,13.8039,13.8039,13.7063,13.7663,349257.0
2020-09-22 12:00:00,18.34,18.37,18.32,18.32,90240.0,13.7663,13.7889,13.7513,13.7513,90240.0
2020-09-22 12:30:00,18.33,18.36,18.29,18.3,89440.0,13.7588,13.7814,13.7288,13.7363,89440.0
2020-09-22 13:00:00,18.31,18.35,18.3,18.3,133901.0,13.7438,13.7738,13.7363,13.7363,133901.0
2020-09-22 13:30:00,18.3,18.33,18.27,18.33,200056.0,13.7363,13.7588,13.7138,13.7588,200056.0
2020-09-22 14:00:00,18.33,18.38,18.33,18.38,153410.0,13.7588,13.7964,13.7588,13.7964,153410.0
2020-09-22 14:30:00,18.38,18.38,18.33,18.34,157318.0,13.7964,13.7964,13.7588,13.7663,157318.0
2020-09-22 15:00:00,18.35,18.35,18.31,18.34,237286.0,13.7738,13.7738,13.7438,13.7663,237286.0
2020-09-22 15:30:00,18.34,18.39,18.31,18.35,760933.0,13.7663,13.8039,13.7438,13.7738,760933.0
2020-09-23 09:30:00,18.69,18.85,18.62,18.66,690476.0,14.0291,14.1492,13.9765,14.0065,690476.0
2020-09-23 10:00:00,18.67,18.71,18.58,18.62,400431.0,14.014,14.0441,13.9465,13.9765,400431.0
2020-09-23 10:30:00,18.63,18.65,18.53,18.62,290666.0,13.984,13.999,13.909,13.9765,290666.0
2020-09-23 11:00:00,18.61,18.67,18.52,18.54,334487.0,13.969,14.014,13.9015,13.9165,334487.0
2020-09-23 11:30:00,18.54,18.58,18.49,18.5,299789.0,13.9165,13.9465,13.8789,13.8864,299789.0
2020-09-23 12:00:00,18.49,18.54,18.46,18.54,186868.0,13.8789,13.9165,13.8564,13.9165,186868.0
2020-09-23 12:30:00,18.54,18.63,18.53,18.6,142192.0,13.9165,13.984,13.909,13.9615,142192.0
2020-09-23 13:00:00,18.6,18.6,18.5,18.51,93835.0,13.9615,13.9615,13.8864,13.8939,93835.0
2020-09-23 13:30:00,18.51,18.52,18.43,18.47,147334.0,13.8939,13.9015,13.8339,13.8639,147334.0
2020-09-23 14:00:00,18.47,18.5,18.42,18.45,98003.0,13.8639,13.8864,13.8264,13.8489,98003.0
2020-09-23 14:30:00,18.45,18.48,18.4,18.41,173683.0,13.8489,13.8714,13.8114,13.8189,173683.0
2020-09-23 15:00:00,18.41,18.44,18.36,18.41,228065.0,13.8189,13.8414,13.7814,13.8189,228065.0
2020-09-23 15:30:00,18.41,18.42,18.36,18.42,543889.0,13.8189,13.8264,13.7814,13.8264,543889.0
2020-09-24 09:30:00,18.4,18.42,18.25,18.32,527163.0,13.8114,13.8264,13.6988,13.7513,527163.0
2020-09-24 10:00:00,18.32,18.41,18.3,18.3,393080.0,13.7513,13.8189,13.7363,13.7363,393080.0
2020-09-24 10:30:00,18.3,18.32,18.2,18.23,267168.0,13.7363,13.7513,13.6613,13.6838,267168.0
2020-09-24 11:00:00,18.22,18.31,18.2,18.28,593820.0,13.6763,13.7438,13.6613,13.7213,593820.0
2020-09-24 11:30:00,18.29,18.32,18.25,18.31,168685.0,13.7288,13.7513,13.6988,13.7438,168685.0
2020-09-24 12:00:00,18.3,18.42,18.3,18.4,146316.0,13.7363,13.8264,13.7363,13.8114,146316.0
2020-09-24 12:30:00,18.4,18.44,18.37,18.43,92959.0,13.8114,13.8414,13.7889,13.8339,92959.0
2020-09-24 13:00:00,18.43,18.54,18.43,18.5,156833.0,13.8339,13.9165,13.8339,13.8864,156833.0
2020-09-24 13:30:00,18.5,18.54,18.43,18.44,198809.0,13.8864,13.9165,13.8339,13.8414,198809.0
2020-09-24 14:00:00,18.44,18.46,18.4,18.42,82555.0,13.8414,13.8564,13.8114,13.8264,82555.0
2020-09-24 14:30:00,18.42,18.45,18.36,18.36,145486.0,13.8264,13.8489,13.7814,13.7814,145486.0
2020-09-24 15:00:00,18.36,18.41,18.34,18.35,161883.0,13.7814,13.8189,13.7663,13.7738,161883.0
2020-09-24 15:30:00,18.35,18.4,18.34,18.39,419293.0,13.7738,13.8114,13.7663,13.8039,419293.0
2020-09-25 09:30:00,18.01,18.11,17.99,18.06,548896.0,13.5186,13.5937,13.5036,13.5562,548896.0
2020-09-25 10:00:00,18.05,18.12,17.95,18.07,556867.0,13.5487,13.6012,13.4736,13.5637,556867.0
2020-09-25 10:30:00,18.06,18.12,17.99,18.03,276798.0,13.5562,13.6012,13.5036,13.5336,276798.0
2020-09-25 11:00:00,18.04,18.04,17.95,18.01,320954.0,13.5412,13.5412,13.4736,13.5186,320954.0
2020-09-25 11:30:00,18.01,18.03,17.95,17.98,178874.0,13.5186,13.5336,13.4736,13.4961,178874.0
2020-09-25 12:00:00,17.98,18.04,17.97,18.03,90845.0,13.4961,13.5412,13.4886,13.5336,90845.0
2020-09-25 12:30:00,18.03,18.09,18.02,18.07,61197.0,13.5336,13.5787,13.5261,13.5637,61197.0
2020-09-25 13:00:00,18.07,18.08,18.03,18.04,82550.0,13.5637,13.5712,13.5336,13.5412,82550.0
2020-09-25 13:30:00,18.04,18.06,18.02,18.04,104597.0,13.5412,13.5562,13.5261,13.5412,104597.0
2020-09-25 14:00:00,18.04,18.05,18.01,18.03,131013.0,13.5412,13.5487,13.5186,13.5336,131013.0
2020-09-25 14:30:00,18.03,18.05,17.99,18.03,402329.0,13.5336,13.5487,13.5036,13.5336,402329.0
2020-09-25 15:00:00,18.02,18.11,18.02,18.1,221976.0,13.5261,13.5937,13.5261,13.5862,221976.0
2020-09-25 15:30:00,18.1,18.11,18.06,18.1,331083.0,13.5862,13.5937,13.5562,13.5862,331083.0
2020-09-28 09:30:00,19.81,19.81,19.64,19.73,1151602.0,14.8697,14.8697,14.7421,14.8097,1151602.0
2020-09-28 10:00:00,19.73,19.73,19.64,19.65,516517.0,14.8097,14.8097,14.7421,14.7496,516517.0
2020-09-28 10:30:00,19.66,19.78,19.66,19.76,382260.0,14.7572,14.8472,14.7572,14.8322,382260.0
2020-09-28 11:00:00,19.76,19.85,19.7,19.85,334285.0,14.8322,14.8998,14.7872,14.8998,334285.0
2020-09-28 11:30:00,19.84,19.86,19.78,19.84,376624.0,14.8923,14.9073,14.8472,14.8923,376624.0
2020-09-28 12:00:00,19.84,19.92,19.83,19.91,212158.0,14.8923,14.9523,14.8848,14.9448,212158.0
2020-09-28 12:30:00,19.91,19.94,19.87,19.91,161982.0,14.9448,14.9673,14.9148,14.9448,161982.0
2020-09-28 13:00:00,19.91,19.92,19.84,19.87,241531.0,14.9448,14.9523,14.8923,14.9148,241531.0
2020-09-28 13:30:00,19.87,19.91,19.86,19.89,204449.0,14.9148,14.9448,14.9073,14.9298,204449.0
2020-09-28 14:00:00,19.89,19.97,19.88,19.96,298038.0,14.9298,14.9898,14.9223,14.9823,298038.0
2020-09-28 14:30:00,19.95,19.99,19.93,19.99,205674.0,14.9748,15.0049,14.9598,15.0049,205674.0
2020-09-28 15:00:00,19.98,19.99,19.93,19.97,420902.0,14.9974,15.0049,14.9598,14.9898,420902.0
2020-09-28 15:30:00,19.97,19.97,19.92,19.96,1017322.0,14.9898,14.9898,14.9523,14.9823,1017322.0
2020-09-29 09:30:00,19.25,19.3,19.21,19.23,710505.0,14.4494,14.4869,14.4194,14.4344,710505.0
2020-09-29 10:00:00,19.24,19.37,19.22,19.35,450578.0,14.4419,14.5395,14.4269,14.5245,450578.0
2020-09-29 10:30:00,19.35,19.35,19.17,19.21,527352.0,14.5245,14.5245,14.3894,14.4194,527352.0
2020-09-29 11:00:00,19.21,19.3,19.18,19.27,417592.0,14.4194,14.4869,14.3969,14.4644,417592.0
2020-09-29 11:30:00,19.28,19.31,19.19,19.21,442925.0,14.4719,14.4944,14.4044,14.4194,442925.0
2020-09-29 12:00:00,19.21,19.27,19.18,19.27,266073.0,14.4194,14.4644,14.3969,14.4644,266073.0
2020-09-29 12:30:00,19.27,19.39,19.26,19.39,269880.0,14.4644,14.5545,14.4569,14.5545,269880.0
2020-09-29 13:00:00,19.39,19.41,19.33,19.36,461154.0,14.5545,14.5695,14.5095,14.532,461154.0
2020-09-29 13:30:00,19.36,19.42,19.34,19.41,318723.0,14.532,14.577,14.517,14.5695,318723.0
2020-09-29 14:00:00,19.41,19.47,19.4,19.46,488551.0,14.5695,14.6145,14.562,14.607,488551.0
2020-09-29 14:30:00,19.46,19.5,19.43,19.45,424375.0,14.607,14.6371,14.5845,14.5995,424375.0
2020-09-29 15:00:00,19.45,19.48,19.44,19.47,365878.0,14.5995,14.622,14.592,14.6145,365878.0
2020-09-29 15:30:00,19.46,19.47,19.38,19.39,778442.0,14.607,14.6145,14.547,14.5545,778442.0
2020-09-30 09:30:00,19.53,19.65,19.53,19.59,443125.0,14.6596,14.7496,14.6596,14.7046,443125.0
2020-09-30 10:00:00,19.6,19.71,19.59,19.63,234344.0,14.7121,14.7947,14.7046,14.7346,234344.0
2020-09-30 10:30:00,19.64,19.69,19.61,19.61,136838.0,14.7421,14.7797,14.7196,14.7196,136838.0
2020-09-30 11:00:00,19.61,19.64,19.52,19.53,501318.0,14.7196,14.7421,14.6521,14.6596,501318.0
2020-09-30 11:30:00,19.53,19.55,19.49,19.55,475073.0,14.6596,14.6746,14.6296,14.6746,475073.0
2020-09-30 12:00:00,19.55,19.64,19.55,19.63,161687.0,14.6746,14.7421,14.6746,14.7346,161687.0
2020-09-30 12:30:00,19.62,19.64,19.59,19.63,145966.0,14.7271,14.7421,14.7046,14.7346,145966.0
2020-09-30 13:00:00,19.63,19.63,19.59,19.61,155729.0,14.7346,14.7346,14.7046,14.7196,155729.0
2020-09-30 13:30:00,19.61,19.62,19.58,19.6,201874.0,14.7196,14.7271,14.6971,14.7121,201874.0
2020-09-30 14:00:00,19.61,19.65,19.58,19.59,248489.0,14.7196,14.7496,14.6971,14.7046,248489.0
2020-09-30 14:30:00,19.58,19.6,19.53,19.58,241746.0,14.6971,14.7121,14.6596,14.6971,241746.0
2020-09-30 15:00:00,19.58,19.59,19.49,19.55,355096.0,14.6971,14.7046,14.6296,14.6746,355096.0
2020-09-30 15:30:00,19.55,19.62,19.51,19.57,503890.0,14.6746,14.7271,14.6446,14.6896,503890.0
2020-10-01 09:30:00,19.64,19.68,19.51,19.53,283613.0,14.7421,14.7722,14.6446,14.6596,283613.0
2020-10-01 10:00:00,19.53,19.57,19.47,19.55,242484.0,14.6596,14.6896,14.6145,14.6746,242484.0
2020-10-01 10:30:00,19.56,19.64,19.55,19.63,153279.0,14.6821,14.7421,14.6746,14.7346,153279.0
2020-10-01 11:00:00,19.63,19.69,19.6,19.67,181584.0,14.7346,14.7797,14.7121,14.7647,181584.0
2020-10-01 11:30:00,19.67,19.68,19.53,19.53,134866.0,14.7647,14.7722,14.6596,14.6596,134866.0
2020-10-01 12:00:00,19.53,19.53,19.49,19.52,88064.0,14.6596,14.6596,14.6296,14.6521,88064.0
2020-10-01 12:30:00,19.53,19.53,19.49,19.5,54931.0,14.6596,14.6596,14.6296,14.6371,54931.0
2020-10-01 13:00:00,19.5,19.53,19.48,19.49,95012.0,14.6371,14.6596,14.622,14.6296,95012.0
2020-10-01 13:30:00,19.49,19.51,19.45,19.46,125337.0,14.6296,14.6446,14.5995,14.607,125337.0
2020-10-01 14:00:00,19.47,19.47,19.37,19.46,159945.0,14.6145,14.6145,14.5395,14.607,159945.0
2020-10-01 14:30:00,19.46,19.51,19.45,19.46,111322.0,14.607,14.6446,14.5995,14.607,111322.0
2020-10-01 15:00:00,19.46,19.5,19.43,19.44,176588.0,14.607,14.6371,14.5845,14.592,176588.0
2020-10-01 15:30:00,19.43,19.52,19.4,19.51,585304.0,14.5845,14.6521,14.562,14.6446,585304.0
2020-10-02 09:30:00,19.54,19.81,19.53,19.73,482016.0,14.6671,14.8697,14.6596,14.8097,482016.0
2020-10-02 10:00:00,19.73,19.86,19.72,19.75,579599.0,14.8097,14.9073,14.8022,14.8247,579599.0
2020-10-02 10:30:00,19.75,19.78,19.71,19.76,412123.0,14.8247,14.8472,14.7947,14.8322,412123.0
2020-10-02 11:00:00,19.77,19.89,19.75,19.86,853790.0,14.8397,14.9298,14.8247,14.9073,853790.0
2020-10-02 11:30:00,19.86,19.94,19.85,19.86,620020.0,14.9073,14.9673,14.8998,14.9073,620020.0
2020-10-02 12:00:00,19.85,20.06,19.85,19.95,297887.0,14.8998,15.0574,14.8998,14.9748,297887.0
2020-10-02 12:30:00,19.96,20.0,19.94,19.96,129661.0,14.9823,15.0124,14.9673,14.9823,129661.0
2020-10-02 13:00:00,19.97,19.98,19.89,19.89,112606.0,14.9898,14.9974,14.9298,14.9298,112606.0
2020-10-02 13:30:00,19.9,19.91,19.85,19.87,66969.0,14.9373,14.9448,14.8998,14.9148,66969.0
2020-10-02 14:00:00,19.88,19.94,19.87,19.93,57768.0,14.9223,14.9673,14.9148,14.9598,57768.0
2020-10-02 14:30:00,19.93,19.96,19.91,19.94,126565.0,14.9598,14.9823,14.9448,14.9673,126565.0
2020-10-02 15:00:00,19.94,19.95,19.9,19.94,161198.0,14.9673,14.9748,14.9373,14.9673,161198.0
2020-10-02 15:30:00,19.93,19.95,19.84,19.87,698288.0,14.9598,14.9748,14.8923,14.9148,698288.0
2020-10-05 09:30:00,19.91,20.02,19.87,19.89,371863.0,14.9448,15.0274,14.9148,14.9298,371863.0
2020-10-05 10:00:00,19.89,19.99,19.84,19.97,369125.0,14.9298,15.0049,14.8923,14.9898,369125.0
2020-10-05 10:30:00,19.97,20.06,19.97,20.05,212584.0,14.9898,15.0574,14.9898,15.0499,212584.0
2020-10-05 11:00:00,20.05,20.09,20.01,20.07,184157.0,15.0499,15.0799,15.0199,15.0649,184157.0
2020-10-05 11:30:00,20.07,20.08,19.97,19.98,121413.0,15.0649,15.0724,14.9898,14.9974,121413.0
2020-10-05 12:00:00,19.98,20.0,19.96,20.0,140996.0,14.9974,15.0124,14.9823,15.0124,140996.0
2020-10-05 12:30:00,20.01,20.02,19.94,19.95,130250.0,15.0199,15.0274,14.9673,14.9748,130250.0
2020-10-05 13:00:00,19.95,19.95,19.91,19.94,113620.0,14.9748,14.9748,14.9448,14.9673,113620.0
2020-10-05 13:30:00,19.94,19.95,19.89,19.9,104602.0,14.9673,14.9748,14.9298,14.9373,104602.0
2020-10-05 14:00:00,19.89,19.93,19.89,19.91,96212.0,14.9298,14.9598,14.9298,14.9448,96212.0
2020-10-05 14:30:00,19.9,19.92,19.89,19.91,87097.0,14.9373,14.9523,14.9298,14.9448,87097.0
2020-10-05 15:00:00,19.91,19.96,19.9,19.96,141864.0,14.9448,14.9823,14.9373,14.9823,141864.0
2020-10-05 15:30:00,19.96,19.97,19.93,19.96,411594.0,14.9823,14.9898,14.9598,14.9823,411594.0
2020-10-06 09:30:00,20.23,20.27,20.17,20.19,373581.0,15.185,15.215,15.14,15.155,373581.0
2020-10-06 10:00:00,20.18,20.29,20.18,20.27,342601.0,15.1475,15.23,15.1475,15.215,342601.0
2020-10-06 10:30:00,20.26,20.31,20.21,20.29,285373.0,15.2075,15.2451,15.17,15.23,285373.0
2020-10-06 11:00:00,20.29,20.31,20.26,20.29,318193.0,15.23,15.2451,15.2075,15.23,318193.0
2020-10-06 11:30:00,20.28,20.36,20.25,20.25,286311.0,15.2225,15.2826,15.2,15.2,286311.0
2020-10-06 12:00:00,20.25,20.27,20.21,20.21,92825.0,15.2,15.215,15.17,15.17,92825.0
2020-10-06 12:30:00,20.21,20.28,20.2,20.27,95754.0,15.17,15.2225,15.1625,15.215,95754.0
2020-10-06 13:00:00,20.27,20.29,20.24,20.25,148191.0,15.215,15.23,15.1925,15.2,148191.0
2020-10-06 13:30:00,20.25,20.25,20.19,20.21,122952.0,15.2,15.2,15.155,15.17,122952.0
2020-10-06 14:00:00,20.22,20.26,20.2,20.24,124362.0,15.1775,15.2075,15.1625,15.1925,124362.0
2020-10-06 14:30:00,20.25,20.28,19.94,19.99,484245.0,15.2,15.2225,14.9673,15.0049,484245.0
2020-10-06 15:00:00,19.99,20.05,19.94,20.04,430431.0,15.0049,15.0499,14.9673,15.0424,430431.0
2020-10-06 15:30:00,20.05,20.09,19.99,19.99,608833.0,15.0499,15.0799,15.0049,15.0049,608833.0
2020-10-07 09:30:00,20.31,20.39,20.26,20.36,389526.0,15.2451,15.3051,15.2075,15.2826,389526.0
2020-10-07 10:00:00,20.36,20.42,20.29,20.4,185829.0,15.2826,15.3276,15.23,15.3126,185829.0
2020-10-07 10:30:00,20.39,20.44,20.35,20.39,239010.0,15.3051,15.3426,15.2751,15.3051,239010.0
2020-10-07 11:00:00,20.38,20.43,20.37,20.41,180350.0,15.2976,15.3351,15.2901,15.3201,180350.0
2020-10-07 11:30:00,20.42,20.42,20.28,20.29,113983.0,15.3276,15.3276,15.2225,15.23,113983.0
2020-10-07 12:00:00,20.29,20.32,20.26,20.28,135215.0,15.23,15.2526,15.2075,15.2225,135215.0
2020-10-07 12:30:00,20.28,20.32,20.27,20.28,100863.0,15.2225,15.2526,15.215,15.2225,100863.0
2020-10-07 13:00:00,20.28,20.31,20.27,20.28,80513.0,15.2225,15.2451,15.215,15.2225,80513.0
2020-10-07 13:30:00,20.28,20.32,20.23,20.32,118025.0,15.2225,15.2526,15.185,15.2526,118025.0
2020-10-07 14:00:00,20.31,20.35,20.31,20.35,104770.0,15.2451,15.2751,15.2451,15.2751,104770.0
2020-10-07 14:30:00,20.35,20.36,20.32,20.33,121198.0,15.2751,15.2826,15.2526,15.2601,121198.0
2020-10-07 15:00:00,20.33,20.39,20.33,20.38,131657.0,15.2601,15.3051,15.2601,15.2976,131657.0
2020-10-07 15:30:00,20.38,20.39,20.35,20.36,430042.0,15.2976,15.3051,15.2751,15.2826,430042.0
2020-10-08 09:30:00,20.32,20.33,20.25,20.31,269772.0,15.2526,15.2601,15.2,15.2451,269772.0
2020-10-08 10:00:00,20.31,20.35,20.23,20.34,213544.0,15.2451,15.2751,15.185,15.2676,213544.0
2020-10-08 10:30:00,20.34,20.4,20.33,20.35,179307.0,15.2676,15.3126,15.2601,15.2751,179307.0
2020-10-08 11:00:00,20.35,20.36,20.26,20.28,124496.0,15.2751,15.2826,15.2075,15.2225,124496.0
2020-10-08 11:30:00,20.27,20.29,20.23,20.26,201201.0,15.215,15.23,15.185,15.2075,201201.0
2020-10-08 12:00:00,20.25,20.29,20.24,20.27,95677.0,15.2,15.23,15.1925,15.215,95677.0
2020-10-08 12:30:00,20.27,20.3,20.23,20.25,111502.0,15.215,15.2376,15.185,15.2,111502.0
2020-10-08 13:00:00,20.25,20.29,20.21,20.29,188610.0,15.2,15.23,15.17,15.23,188610.0
2020-10-08 13:30:00,20.29,20.31,20.28,20.3,106595.0,15.23,15.2451,15.2225,15.2376,106595.0
2020-10-08 14:00:00,20.3,20.32,20.28,20.29,107890.0,15.2376,15.2526,15.2225,15.23,107890.0
2020-10-08 14:30:00,20.29,20.3,20.25,20.26,126011.0,15.23,15.2376,15.2,15.2075,126011.0
2020-10-08 15:00:00,20.27,20.31,20.25,20.3,162747.0,15.215,15.2451,15.2,15.2376,162747.0
2020-10-08 15:30:00,20.3,20.32,20.28,20.32,307950.0,15.2376,15.2526,15.2225,15.2526,307950.0
2020-10-09 09:30:00,20.32,20.35,20.11,20.15,435060.0,15.2526,15.2751,15.0949,15.125,435060.0
2020-10-09 10:00:00,20.16,20.17,20.06,20.07,136030.0,15.1325,15.14,15.0574,15.0649,136030.0
2020-10-09 10:30:00,20.07,20.13,20.05,20.1,101161.0,15.0649,15.1099,15.0499,15.0874,101161.0
2020-10-09 11:00:00,20.1,20.14,20.07,20.09,140443.0,15.0874,15.1175,15.0649,15.0799,140443.0
2020-10-09 11:30:00,20.09,20.2,20.08,20.17,95458.0,15.0799,15.1625,15.0724,15.14,95458.0
2020-10-09 12:00:00,20.17,20.17,20.12,20.13,99334.0,15.14,15.14,15.1024,15.1099,99334.0
2020-10-09 12:30:00,20.13,20.15,20.11,20.13,148599.0,15.1099,15.125,15.0949,15.1099,148599.0
2020-10-09 13:00:00,20.13,20.15,20.11,20.13,161879.0,15.1099,15.125,15.0949,15.1099,161879.0
2020-10-09 13:30:00,20.13,20.17,20.12,20.12,57367.0,15.1099,15.14,15.1024,15.1024,57367.0
2020-10-09 14:00:00,20.13,20.13,20.08,20.1,52636.0,15.1099,15.1099,15.0724,15.0874,52636.0
2020-10-09 14:30:00,20.09,20.11,20.07,20.09,73217.0,15.0799,15.0949,15.0649,15.0799,73217.0
2020-10-09 15:00:00,20.09,20.11,20.08,20.09,125440.0,15.0799,15.0949,15.0724,15.0799,125440.0
2020-10-09 15:30:00,20.1,20.13,20.08,20.13,363612.0,15.0874,15.1099,15.0724,15.1099,363612.0
2020-10-12 09:30:00,20.25,20.25,20.13,20.19,260593.0,15.2,15.2,15.1099,15.155,260593.0
2020-10-12 10:00:00,20.18,20.19,20.11,20.17,152596.0,15.1475,15.155,15.0949,15.14,152596.0
2020-10-12 10:30:00,20.17,20.19,20.13,20.17,82469.0,15.14,15.155,15.1099,15.14,82469.0
2020-10-12 11:00:00,20.17,20.2,20.16,20.16,68606.0,15.14,15.1625,15.1325,15.1325,68606.0
2020-10-12 11:30:00,20.17,20.17,20.1,20.1,125003.0,15.14,15.14,15.0874,15.0874,125003.0
2020-10-12 12:00:00,20.1,20.19,20.09,20.18,110825.0,15.0874,15.155,15.0799,15.1475,110825.0
2020-10-12 12:30:00,20.19,20.2,20.16,20.18,69900.0,15.155,15.1625,15.1325,15.1475,69900.0
2020-10-12 13:00:00,20.18,20.21,20.17,20.2,105371.0,15.1475,15.17,15.14,15.1625,105371.0
2020-10-12 13:30:00,20.2,20.21,20.19,20.2,214831.0,15.1625,15.17,15.155,15.1625,214831.0
2020-10-12 14:00:00,20.2,20.21,20.19,20.2,159335.0,15.1625,15.17,15.155,15.1625,159335.0
2020-10-12 14:30:00,20.2,20.2,20.19,20.19,85335.0,15.1625,15.1625,15.155,15.155,85335.0
2020-10-12 15:00:00,20.2,20.23,20.19,20.23,310995.0,15.1625,15.185,15.155,15.185,310995.0
2020-10-12 15:30:00,20.23,20.25,20.22,20.24,397150.0,15.185,15.2,15.1775,15.1925,397150.0
2020-10-13 09:30:00,19.84,19.86,19.73,19.75,257157.0,14.8923,14.9073,14.8097,14.8247,257157.0
2020-10-13 10:00:00,19.75,19.76,19.66,19.68,429957.0,14.8247,14.8322,14.7572,14.7722,429957.0
2020-10-13 10:30:00,19.68,19.72,19.63,19.72,299169.0,14.7722,14.8022,14.7346,14.8022,299169.0
2020-10-13 11:00:00,19.71,19.78,19.69,19.76,153211.0,14.7947,14.8472,14.7797,14.8322,153211.0
2020-10-13 11:30:00,19.76,19.79,19.75,19.77,89494.0,14.8322,14.8547,14.8247,14.8397,89494.0
2020-10-13 12:00:00,19.77,19.78,19.73,19.77,86428.0,14.8397,14.8472,14.8097,14.8397,86428.0
2020-10-13 12:30:00,19.76,19.77,19.71,19.73,64964.0,14.8322,14.8397,14.7947,14.8097,64964.0
2020-10-13 13:00:00,19.73,19.75,19.71,19.72,132936.0,14.8097,14.8247,14.7947,14.8022,132936.0
2020-10-13 13:30:00,19.72,19.74,19.68,19.68,54643.0,14.8022,14.8172,14.7722,14.7722,54643.0
2020-10-13 14:00:00,19.69,19.73,19.68,19.69,100558.0,14.7797,14.8097,14.7722,14.7797,100558.0
2020-10-13 14:30:00,19.69,19.71,19.65,19.71,116388.0,14.7797,14.7947,14.7496,14.7947,116388.0
2020-10-13 15:00:00,19.7,19.78,19.69,19.78,279752.0,14.7872,14.8472,14.7797,14.8472,279752.0
2020-10-13 15:30:00,19.78,19.79,19.75,19.76,567597.0,14.8472,14.8547,14.8247,14.8322,567597.0
2020-10-14 09:30:00,19.45,19.54,19.44,19.49,374480.0,14.5995,14.6671,14.592,14.6296,374480.0
2020-10-14 10:00:00,19.48,19.5,19.36,19.36,187393.0,14.622,14.6371,14.532,14.532,187393.0
2020-10-14 10:30:00,19.37,19.4,19.35,19.37,213741.0,14.5395,14.562,14.5245,14.5395,213741.0
2020-10-14 11:00:00,19.37,19.38,19.32,19.33,222753.0,14.5395,14.547,14.5019,14.5095,222753.0
2020-10-14 11:30:00,19.32,19.35,19.26,19.27,282880.0,14.5019,14.5245,14.4569,14.4644,282880.0
2020-10-14 12:00:00,19.28,19.32,19.24,19.28,187749.0,14.4719,14.5019,14.4419,14.4719,187749.0
2020-10-14 12:30:00,19.29,19.31,19.27,19.3,138764.0,14.4794,14.4944,14.4644,14.4869,138764.0
2020-10-14 13:00:00,19.3,19.34,19.3,19.32,50855.0,14.4869,14.517,14.4869,14.5019,50855.0
2020-10-14 13:30:00,19.32,19.32,19.27,19.28,74180.0,14.5019,14.5019,14.4644,14.4719,74180.0
2020-10-14 14:00:00,19.28,19.29,19.26,19.29,130700.0,14.4719,14.4794,14.4569,14.4794,130700.0
2020-10-14 14:30:00,19.29,19.29,19.26,19.27,157215.0,14.4794,14.4794,14.4569,14.4644,157215.0
2020-10-14 15:00:00,19.27,19.3,19.26,19.28,129097.0,14.4644,14.4869,14.4569,14.4719,129097.0
2020-10-14 15:30:00,19.28,19.29,19.23,19.23,466584.0,14.4719,14.4794,14.4344,14.4344,466584.0
2020-10-15 09:30:00,19.07,19.2,19.02,19.2,356408.0,14.3143,14.4119,14.2768,14.4119,356408.0
2020-10-15 10:00:00,19.2,19.26,19.17,19.17,276264.0,14.4119,14.4569,14.3894,14.3894,276264.0
2020-10-15 10:30:00,19.17,19.28,19.13,19.28,126544.0,14.3894,14.4719,14.3593,14.4719,126544.0
2020-10-15 11:00:00,19.28,19.34,19.26,19.27,155447.0,14.4719,14.517,14.4569,14.4644,155447.0
2020-10-15 11:30:00,19.27,19.32,19.24,19.29,186567.0,14.4644,14.5019,14.4419,14.4794,186567.0
2020-10-15 12:00:00,19.29,19.31,19.29,19.31,58645.0,14.4794,14.4944,14.4794,14.4944,58645.0
2020-10-15 12:30:00,19.31,19.32,19.27,19.3,102639.0,14.4944,14.5019,14.4644,14.4869,102639.0
2020-10-15 13:00:00,19.3,19.35,19.26,19.34,114939.0,14.4869,14.5245,14.4569,14.517,114939.0
2020-10-15 13:30:00,19.35,19.38,19.34,19.35,84926.0,14.5245,14.547,14.517,14.5245,84926.0
2020-10-15 14:00:00,19.36,19.37,19.34,19.35,47790.0,14.532,14.5395,14.517,14.5245,47790.0
2020-10-15 14:30:00,19.35,19.37,19.31,19.36,61673.0,14.5245,14.5395,14.4944,14.532,61673.0
2020-10-15 15:00:00,19.36,19.4,19.34,19.4,113649.0,14.532,14.562,14.517,14.562,113649.0
2020-10-15 15:30:00,19.39,19.4,19.34,19.4,303249.0,14.5545,14.562,14.517,14.562,303249.0
2020-10-16 09:30:00,19.63,19.69,19.58,19.68,236474.0,14.7346,14.7797,14.6971,14.7722,236474.0
2020-10-16 10:00:00,19.67,19.73,19.63,19.71,201621.0,14.7647,14.8097,14.7346,14.7947,201621.0
2020-10-16 10:30:00,19.71,19.75,19.69,19.72,94475.0,14.7947,14.8247,14.7797,14.8022,94475.0
2020-10-16 11:00:00,19.72,19.78,19.72,19.77,121540.0,14.8022,14.8472,14.8022,14.8397,121540.0
2020-10-16 11:30:00,19.76,19.8,19.74,19.75,69726.0,14.8322,14.8622,14.8172,14.8247,69726.0
2020-10-16 12:00:00,19.75,19.77,19.73,19.76,76556.0,14.8247,14.8397,14.8097,14.8322,76556.0
2020-10-16 12:30:00,19.77,19.77,19.71,19.73,48570.0,14.8397,14.8397,14.7947,14.8097,48570.0
2020-10-16 13:00:00,19.74,19.75,19.7,19.75,56461.0,14.8172,14.8247,14.7872,14.8247,56461.0
2020-10-16 13:30:00,19.75,19.76,19.73,19.73,46796.0,14.8247,14.8322,14.8097,14.8097,46796.0
2020-10-16 14:00:00,19.74,19.76,19.72,19.75,59462.0,14.8172,14.8322,14.8022,14.8247,59462.0
2020-10-16 14:30:00,19.75,19.76,19.73,19.75,58228.0,14.8247,14.8322,14.8097,14.8247,58228.0
2020-10-16 15:00:00,19.75,19.75,19.71,19.72,63047.0,14.8247,14.8247,14.7947,14.8022,63047.0
2020-10-16 15:30:00,19.71,19.74,19.68,19.71,509595.0,14.7947,14.8172,14.7722,14.7947,509595.0
2020-10-19 09:30:00,19.88,19.92,19.79,19.89,292565.0,14.9223,14.9523,14.8547,14.9298,292565.0
2020-10-19 10:00:00,19.89,19.92,19.75,19.92,200793.0,14.9298,14.9523,14.8247,14.9523,200793.0
2020-10-19 10:30:00,19.92,20.09,19.91,20.05,286532.0,14.9523,15.0799,14.9448,15.0499,286532.0
2020-10-19 11:00:00,20.05,20.1,20.0,20.02,254060.0,15.0499,15.0874,15.0124,15.0274,254060.0
2020-10-19 11:30:00,20.02,20.06,19.98,20.01,283853.0,15.0274,15.0574,14.9974,15.0199,283853.0
2020-10-19 12:00:00,20.01,20.04,19.98,19.99,104271.0,15.0199,15.0424,14.9974,15.0049,104271.0
2020-10-19 12:30:00,19.99,20.0,19.95,19.98,68665.0,15.0049,15.0124,14.9748,14.9974,68665.0
2020-10-19 13:00:00,19.97,19.98,19.94,19.96,83567.0,14.9898,14.9974,14.9673,14.9823,83567.0
2020-10-19 13:30:00,19.95,19.95,19.9,19.92,90421.0,14.9748,14.9748,14.9373,14.9523,90421.0
2020-10-19 14:00:00,19.92,19.94,19.9,19.92,91294.0,14.9523,14.9673,14.9373,14.9523,91294.0
2020-10-19 14:30:00,19.92,19.92,19.81,19.84,169605.0,14.9523,14.9523,14.8697,14.8923,169605.0
2020-10-19 15:00:00,19.83,19.86,19.81,19.85,188033.0,14.8848,14.9073,14.8697,14.8998,188033.0
2020-10-19 15:30:00,19.85,19.86,19.78,19.84,509074.0,14.8998,14.9073,14.8472,14.8923,509074.0
2020-10-20 09:30:00,19.86,20.02,19.83,20.01,415257.0,14.9073,15.0274,14.8848,15.0199,415257.0
2020-10-20 10:00:00,20.01,20.06,19.99,20.04,177604.0,15.0199,15.0574,15.0049,15.0424,177604.0
2020-10-20 10:30:00,20.04,20.09,20.03,20.07,122786.0,15.0424,15.0799,15.0349,15.0649,122786.0
2020-10-20 11:00:00,20.06,20.07,19.94,19.95,388371.0,15.0574,15.0649,14.9673,14.9748,388371.0
2020-10-20 11:30:00,19.95,19.97,19.9,19.92,169637.0,14.9748,14.9898,14.9373,14.9523,169637.0
2020-10-20 12:00:00,19.92,19.94,19.9,19.91,61210.0,14.9523,14.9673,14.9373,14.9448,61210.0
2020-10-20 12:30:00,19.91,19.99,19.91,19.98,67879.0,14.9448,15.0049,14.9448,14.9974,67879.0
2020-10-20 13:00:00,19.99,20.04,19.97,20.03,66428.0,15.0049,15.0424,14.9898,15.0349,66428.0
2020-10-20 13:30:00,20.03,20.04,19.96,19.98,33229.0,15.0349,15.0424,14.9823,14.9974,33229.0
2020-10-20 14:00:00,19.98,19.98,19.95,19.96,37812.0,14.9974,14.9974,14.9748,14.9823,37812.0
2020-10-20 14:30:00,19.97,19.97,19.94,19.94,50695.0,14.9898,14.9898,14.9673,14.9673,50695.0
2020-10-20 15:00:00,19.94,19.95,19.86,19.93,169202.0,14.9673,14.9748,14.9073,14.9598,169202.0
2020-10-20 15:30:00,19.93,19.94,19.88,19.9,173776.0,14.9598,14.9673,14.9223,14.9373,173776.0
2020-10-21 09:30:00,19.82,19.95,19.8,19.94,245523.0,14.8773,14.9748,14.8622,14.9673,245523.0
2020-10-21 10:00:00,19.95,19.96,19.89,19.9,103862.0,14.9748,14.9823,14.9298,14.9373,103862.0
2020-10-21 10:30:00,19.89,19.96,19.88,19.91,104028.0,14.9298,14.9823,14.9223,14.9448,104028.0
2020-10-21 11:00:00,19.9,19.91,19.82,19.85,294207.0,14.9373,14.9448,14.8773,14.8998,294207.0
2020-10-21 11:30:00,19.85,19.92,19.83,19.89,219307.0,14.8998,14.9523,14.8848,14.9298,219307.0
2020-10-21 12:00:00,19.89,19.96,19.88,19.89,101743.0,14.9298,14.9823,14.9223,14.9298,101743.0
2020-10-21 12:30:00,19.89,19.91,19.86,19.91,132524.0,14.9298,14.9448,14.9073,14.9448,132524.0
2020-10-21 13:00:00,19.91,19.95,19.89,19.92,106001.0,14.9448,14.9748,14.9298,14.9523,106001.0
2020-10-21 13:30:00,19.92,19.93,19.88,19.91,40996.0,14.9523,14.9598,14.9223,14.9448,40996.0
2020-10-21 14:00:00,19.92,19.98,19.9,19.96,88871.0,14.9523,14.9974,14.9373,14.9823,88871.0
2020-10-21 14:30:00,19.96,19.97,19.92,19.95,91959.0,14.9823,14.9898,14.9523,14.9748,91959.0
2020-10-21 15:00:00,19.95,19.95,19.9,19.94,118004.0,14.9748,14.9748,14.9373,14.9673,118004.0
2020-10-21 15:30:00,19.94,19.96,19.86,19.87,234748.0,14.9673,14.9823,14.9073,14.9148,234748.0
2020-10-22 09:30:00,19.85,19.95,19.83,19.93,122478.0,14.8998,14.9748,14.8848,14.9598,122478.0
2020-10-22 10:00:00,19.92,19.98,19.89,19.92,153369.0,14.9523,14.9974,14.9298,14.9523,153369.0
2020-10-22 10:30:00,19.92,20.02,19.9,20.01,201214.0,14.9523,15.0274,14.9373,15.0199,201214.0
2020-10-22 11:00:00,20.01,20.07,20.0,20.01,406474.0,15.0199,15.0649,15.0124,15.0199,406474.0
2020-10-22 11:30:00,20.01,20.08,19.98,20.08,363518.0,15.0199,15.0724,14.9974,15.0724,363518.0
2020-10-22 12:00:00,20.08,20.14,20.08,20.13,112194.0,15.0724,15.1175,15.0724,15.1099,112194.0
2020-10-22 12:30:00,20.12,20.23,20.11,20.21,261461.0,15.1024,15.185,15.0949,15.17,261461.0
2020-10-22 13:00:00,20.21,20.25,20.2,20.21,92041.0,15.17,15.2,15.1625,15.17,92041.0
2020-10-22 13:30:00,20.21,20.23,20.19,20.21,88685.0,15.17,15.185,15.155,15.17,88685.0
2020-10-22 14:00:00,20.21,20.24,20.2,20.24,82369.0,15.17,15.1925,15.1625,15.1925,82369.0
2020-10-22 14:30:00,20.24,20.25,20.19,20.2,89357.0,15.1925,15.2,15.155,15.1625,89357.0
2020-10-22 15:00:00,20.2,20.23,20.17,20.23,181992.0,15.1625,15.185,15.14,15.185,181992.0
2020-10-22 15:30:00,20.23,20.24,20.16,20.18,329811.0,15.185,15.1925,15.1325,15.1475,329811.0
2020-10-23 09:30:00,21.02,21.04,20.94,20.96,1119370.0,15.778,15.793,15.7179,15.733,1119370.0
2020-10-23 10:00:00,20.95,20.95,20.79,20.82,625708.0,15.7255,15.7255,15.6054,15.6279,625708.0
2020-10-23 10:30:00,20.82,20.89,20.81,20.81,342881.0,15.6279,15.6804,15.6204,15.6204,342881.0
2020-10-23 11:00:00,20.82,20.83,20.76,20.82,428121.0,15.6279,15.6354,15.5828,15.6279,428121.0
2020-10-23 11:30:00,20.83,20.92,20.81,20.89,383007.0,15.6354,15.7029,15.6204,15.6804,383007.0
2020-10-23 12:00:00,20.89,20.91,20.8,20.85,117167.0,15.6804,15.6954,15.6129,15.6504,117167.0
2020-10-23 12:30:00,20.84,20.85,20.75,20.77,138750.0,15.6429,15.6504,15.5753,15.5903,138750.0
2020-10-23 13:00:00,20.76,20.86,20.75,20.85,141506.0,15.5828,15.6579,15.5753,15.6504,141506.0
2020-10-23 13:30:00,20.85,20.85,20.81,20.82,122768.0,15.6504,15.6504,15.6204,15.6279,122768.0
2020-10-23 14:00:00,20.82,20.84,20.8,20.84,130216.0,15.6279,15.6429,15.6129,15.6429,130216.0
2020-10-23 14:30:00,20.84,20.86,20.83,20.84,174789.0,15.6429,15.6579,15.6354,15.6429,174789.0
2020-10-23 15:00:00,20.85,20.89,20.82,20.84,251838.0,15.6504,15.6804,15.6279,15.6429,251838.0
2020-10-23 15:30:00,20.84,20.89,20.82,20.87,584572.0,15.6429,15.6804,15.6279,15.6654,584572.0
2020-10-26 09:30:00,21.07,21.08,20.82,20.82,882663.0,15.8155,15.823,15.6279,15.6279,882663.0
2020-10-26 10:00:00,20.82,20.88,20.78,20.79,383580.0,15.6279,15.6729,15.5978,15.6054,383580.0
2020-10-26 10:30:00,20.78,20.79,20.69,20.71,401570.0,15.5978,15.6054,15.5303,15.5453,401570.0
2020-10-26 11:00:00,20.71,20.81,20.67,20.8,451204.0,15.5453,15.6204,15.5153,15.6129,451204.0
2020-10-26 11:30:00,20.8,20.85,20.75,20.83,506651.0,15.6129,15.6504,15.5753,15.6354,506651.0
2020-10-26 12:00:00,20.83,20.84,20.69,20.69,320915.0,15.6354,15.6429,15.5303,15.5303,320915.0
2020-10-26 12:30:00,20.68,20.76,20.67,20.7,367915.0,15.5228,15.5828,15.5153,15.5378,367915.0
2020-10-26 13:00:00,20.7,20.71,20.65,20.68,126427.0,15.5378,15.5453,15.5003,15.5228,126427.0
2020-10-26 13:30:00,20.67,20.71,20.66,20.69,213645.0,15.5153,15.5453,15.5078,15.5303,213645.0
2020-10-26 14:00:00,20.69,20.71,20.65,20.7,307647.0,15.5303,15.5453,15.5003,15.5378,307647.0
2020-10-26 14:30:00,20.7,20.7,20.66,20.67,144581.0,15.5378,15.5378,15.5078,15.5153,144581.0
2020-10-26 15:00:00,20.67,20.71,20.64,20.69,362622.0,15.5153,15.5453,15.4928,15.5303,362622.0
2020-10-26 15:30:00,20.68,20.75,20.66,20.73,683353.0,15.5228,15.5753,15.5078,15.5603,683353.0
2020-10-27 09:30:00,21.83,21.83,21.62,21.73,942004.0,16.386,16.386,16.2284,16.3109,942004.0
2020-10-27 10:00:00,21.73,21.75,21.51,21.57,268047.0,16.3109,16.3259,16.1458,16.1908,268047.0
2020-10-27 10:30:00,21.57,21.67,21.5,21.5,254587.0,16.1908,16.2659,16.1383,16.1383,254587.0
2020-10-27 11:00:00,21.5,21.53,21.43,21.49,319458.0,16.1383,16.1608,16.0858,16.1308,319458.0
2020-10-27 11:30:00,21.49,21.55,21.45,21.5,243744.0,16.1308,16.1758,16.1008,16.1383,243744.0
2020-10-27 12:00:00,21.5,21.6,21.41,21.55,367805.0,16.1383,16.2134,16.0707,16.1758,367805.0
2020-10-27 12:30:00,21.55,21.57,21.42,21.46,231849.0,16.1758,16.1908,16.0782,16.1083,231849.0
2020-10-27 13:00:00,21.46,21.56,21.44,21.55,175563.0,16.1083,16.1833,16.0933,16.1758,175563.0
2020-10-27 13:30:00,21.55,21.59,21.53,21.55,141723.0,16.1758,16.2058,16.1608,16.1758,141723.0
2020-10-27 14:00:00,21.55,21.56,21.44,21.48,198253.0,16.1758,16.1833,16.0933,16.1233,198253.0
2020-10-27 14:30:00,21.49,21.49,21.43,21.48,173488.0,16.1308,16.1308,16.0858,16.1233,173488.0
2020-10-27 15:00:00,21.47,21.49,21.44,21.48,206740.0,16.1158,16.1308,16.0933,16.1233,206740.0
2020-10-27 15:30:00,21.47,21.55,21.45,21.52,696226.0,16.1158,16.1758,16.1008,16.1533,696226.0
2020-10-28 09:30:00,20.72,20.8,20.61,20.63,553751.0,15.5528,15.6129,15.4702,15.4853,553751.0
2020-10-28 10:00:00,20.63,20.75,20.51,20.54,337536.0,15.4853,15.5753,15.3952,15.4177,337536.0
2020-10-28 10:30:00,20.54,20.58,20.42,20.47,268859.0,15.4177,15.4477,15.3276,15.3652,268859.0
2020-10-28 11:00:00,20.46,20.6,20.43,20.59,267540.0,15.3577,15.4627,15.3351,15.4552,267540.0
2020-10-28 11:30:00,20.59,20.72,20.54,20.67,264511.0,15.4552,15.5528,15.4177,15.5153,264511.0
2020-10-28 12:00:00,20.66,20.7,20.55,20.56,258780.0,15.5078,15.5378,15.4252,15.4327,258780.0
2020-10-28 12:30:00,20.56,20.66,20.53,20.54,165570.0,15.4327,15.5078,15.4102,15.4177,165570.0
2020-10-28 13:00:00,20.53,20.55,20.51,20.54,86034.0,15.4102,15.4252,15.3952,15.4177,86034.0
2020-10-28 13:30:00,20.55,20.56,20.51,20.55,123379.0,15.4252,15.4327,15.3952,15.4252,123379.0
2020-10-28 14:00:00,20.55,20.58,20.51,20.56,165340.0,15.4252,15.4477,15.3952,15.4327,165340.0
2020-10-28 14:30:00,20.55,20.62,20.52,20.58,174469.0,15.4252,15.4777,15.4027,15.4477,174469.0
2020-10-28 15:00:00,20.58,20.62,20.52,20.59,250053.0,15.4477,15.4777,15.4027,15.4552,250053.0
2020-10-28 15:30:00,20.59,20.62,20.51,20.51,604947.0,15.4552,15.4777,15.3952,15.3952,604947.0
2020-10-29 09:30:00,20.79,20.82,20.58,20.8,415628.0,15.6054,15.6279,15.4477,15.6129,415628.0
2020-10-29 10:00:00,20.8,20.97,20.78,20.96,355622.0,15.6129,15.7405,15.5978,15.733,355622.0
2020-10-29 10:30:00,20.96,21.07,20.94,20.95,235214.0,15.733,15.8155,15.7179,15.7255,235214.0
2020-10-29 11:00:00,20.95,21.05,20.87,21.0,173861.0,15.7255,15.8005,15.6654,15.763,173861.0
2020-10-29 11:30:00,21.0,21.01,20.85,20.88,190486.0,15.763,15.7705,15.6504,15.6729,190486.0
2020-10-29 12:00:00,20.89,20.93,20.84,20.85,249009.0,15.6804,15.7104,15.6429,15.6504,249009.0
2020-10-29 12:30:00,20.85,20.93,20.83,20.89,190164.0,15.6504,15.7104,15.6354,15.6804,190164.0
2020-10-29 13:00:00,20.9,20.91,20.81,20.91,212162.0,15.6879,15.6954,15.6204,15.6954,212162.0
2020-10-29 13:30:00,20.91,21.03,20.9,21.03,141704.0,15.6954,15.7855,15.6879,15.7855,141704.0
2020-10-29 14:00:00,21.02,21.11,21.02,21.09,146246.0,15.778,15.8456,15.778,15.8305,146246.0
2020-10-29 14:30:00,21.08,21.11,21.04,21.11,129609.0,15.823,15.8456,15.793,15.8456,129609.0
2020-10-29 15:00:00,21.11,21.14,21.08,21.11,320610.0,15.8456,15.8681,15.823,15.8456,320610.0
2020-10-29 15:30:00,21.1,21.19,21.09,21.14,610965.0,15.838,15.9056,15.8305,15.8681,610965.0
2020-10-30 09:30:00,20.91,21.0,20.85,20.91,381505.0,15.6954,15.763,15.6504,15.6954,381505.0
2020-10-30 10:00:00,20.91,20.97,20.78,20.8,250459.0,15.6954,15.7405,15.5978,15.6129,250459.0
2020-10-30 10:30:00,20.8,20.85,20.74,20.75,208694.0,15.6129,15.6504,15.5678,15.5753,208694.0
2020-10-30 11:00:00,20.74,20.97,20.73,20.91,182318.0,15.5678,15.7405,15.5603,15.6954,182318.0
2020-10-30 11:30:00,20.91,20.95,20.84,20.92,218254.0,15.6954,15.7255,15.6429,15.7029,218254.0
2020-10-30 12:00:00,20.91,21.0,20.87,20.97,233742.0,15.6954,15.763,15.6654,15.7405,233742.0
2020-10-30 12:30:00,20.97,21.0,20.89,20.9,156033.0,15.7405,15.763,15.6804,15.6879,156033.0
2020-10-30 13:00:00,20.9,20.94,20.88,20.93,77211.0,15.6879,15.7179,15.6729,15.7104,77211.0
2020-10-30 13:30:00,20.92,20.92,20.83,20.91,106544.0,15.7029,15.7029,15.6354,15.6954,106544.0
2020-10-30 14:00:00,20.92,20.98,20.87,20.87,95446.0,15.7029,15.748,15.6654,15.6654,95446.0
2020-10-30 14:30:00,20.88,20.95,20.84,20.95,151742.0,15.6729,15.7255,15.6429,15.7255,151742.0
2020-10-30 15:00:00,20.94,20.96,20.9,20.92,140512.0,15.7179,15.733,15.6879,15.7029,140512.0
2020-10-30 15:30:00,20.92,20.99,20.88,20.98,603773.0,15.7029,15.7555,15.6729,15.748,603773.0
2020-11-02 09:30:00,21.4,21.44,21.23,21.31,412406.0,16.0632,16.0933,15.9356,15.9957,412406.0
2020-11-02 10:00:00,21.31,21.4,21.28,21.37,184387.0,15.9957,16.0632,15.9732,16.0407,184387.0
2020-11-02 10:30:00,21.36,21.39,21.31,21.39,142903.0,16.0332,16.0557,15.9957,16.0557,142903.0
2020-11-02 11:00:00,21.38,21.43,21.34,21.4,170910.0,16.0482,16.0858,16.0182,16.0632,170910.0
2020-11-02 11:30:00,21.41,21.45,21.4,21.41,94218.0,16.0707,16.1008,16.0632,16.0707,94218.0
2020-11-02 12:00:00,21.41,21.45,21.4,21.43,73580.0,16.0707,16.1008,16.0632,16.0858,73580.0
2020-11-02 12:30:00,21.43,21.43,21.35,21.39,82350.0,16.0858,16.0858,16.0257,16.0557,82350.0
2020-11-02 13:00:00,21.39,21.4,21.3,21.34,118311.0,16.0557,16.0632,15.9882,16.0182,118311.0
2020-11-02 13:30:00,21.34,21.4,21.33,21.37,85467.0,16.0182,16.0632,16.0107,16.0407,85467.0
2020-11-02 14:00:00,21.36,21.43,21.36,21.43,92421.0,16.0332,16.0858,16.0332,16.0858,92421.0
2020-11-02 14:30:00,21.43,21.49,21.42,21.45,103100.0,16.0858,16.1308,16.0782,16.1008,103100.0
2020-11-02 15:00:00,21.45,21.49,21.44,21.48,131879.0,16.1008,16.1308,16.0933,16.1233,131879.0
2020-11-02 15:30:00,21.47,21.49,21.37,21.41,563231.0,16.1158,16.1308,16.0407,16.0707,563231.0
2020-11-03 09:30:00,22.44,22.6,22.31,22.57,1242838.0,16.8439,16.964,16.7463,16.9415,1242838.0
2020-11-03 10:00:00,22.58,22.65,22.52,22.6,1165080.0,16.949,17.0015,16.9039,16.964,1165080.0
2020-11-03 10:30:00,22.61,22.69,22.57,22.67,493301.0,16.9715,17.0315,16.9415,17.0165,493301.0
2020-11-03 11:00:00,22.67,22.68,22.55,22.61,305513.0,17.0165,17.024,16.9264,16.9715,305513.0
2020-11-03 11:30:00,22.61,22.65,22.59,22.6,279264.0,16.9715,17.0015,16.9565,16.964,279264.0
2020-11-03 12:00:00,22.59,22.62,22.55,22.57,198219.0,16.9565,16.979,16.9264,16.9415,198219.0
2020-11-03 12:30:00,22.57,22.61,22.54,22.55,181627.0,16.9415,16.9715,16.9189,16.9264,181627.0
2020-11-03 13:00:00,22.55,22.64,22.54,22.62,187905.0,16.9264,16.994,16.9189,16.979,187905.0
2020-11-03 13:30:00,22.62,22.65,22.54,22.57,240620.0,16.979,17.0015,16.9189,16.9415,240620.0
2020-11-03 14:00:00,22.56,22.61,22.54,22.56,209313.0,16.9339,16.9715,16.9189,16.9339,209313.0
2020-11-03 14:30:00,22.57,22.64,22.56,22.63,145025.0,16.9415,16.994,16.9339,16.9865,145025.0
2020-11-03 15:00:00,22.63,22.63,22.56,22.59,289922.0,16.9865,16.9865,16.9339,16.9565,289922.0
2020-11-03 15:30:00,22.59,22.67,22.51,22.55,729405.0,16.9565,17.0165,16.8964,16.9264,729405.0
2020-11-04 09:30:00,21.73,21.77,21.54,21.7,544045.0,16.3109,16.341,16.1683,16.2884,544045.0
2020-11-04 10:00:00,21.7,21.77,21.65,21.66,255107.0,16.2884,16.341,16.2509,16.2584,255107.0
2020-11-04 10:30:00,21.66,21.67,21.57,21.63,210529.0,16.2584,16.2659,16.1908,16.2359,210529.0
2020-11-04 11:00:00,21.63,21.65,21.5,21.5,415707.0,16.2359,16.2509,16.1383,16.1383,415707.0
2020-11-04 11:30:00,21.51,21.56,21.49,21.56,164088.0,16.1458,16.1833,16.1308,16.1833,164088.0
2020-11-04 12:00:00,21.55,21.6,21.54,21.59,164445.0,16.1758,16.2134,16.1683,16.2058,164445.0
2020-11-04 12:30:00,21.59,21.61,21.57,21.61,147642.0,16.2058,16.2209,16.1908,16.2209,147642.0
2020-11-04 13:00:00,21.61,21.63,21.5,21.5,190295.0,16.2209,16.2359,16.1383,16.1383,190295.0
2020-11-04 13:30:00,21.5,21.55,21.47,21.53,248038.0,16.1383,16.1758,16.1158,16.1608,248038.0
2020-11-04 14:00:00,21.54,21.58,21.51,21.57,205852.0,16.1683,16.1983,16.1458,16.1908,205852.0
2020-11-04 14:30:00,21.57,21.58,21.54,21.57,262191.0,16.1908,16.1983,16.1683,16.1908,262191.0
2020-11-04 15:00:00,21.57,21.58,21.48,21.52,360102.0,16.1908,16.1983,16.1233,16.1533,360102.0
2020-11-04 15:30:00,21.52,21.55,21.42,21.47,695755.0,16.1533,16.1758,16.0782,16.1158,695755.0
2020-11-05 09:30:00,21.9,21.99,21.81,21.98,516853.0,16.4385,16.5061,16.371,16.4986,516853.0
2020-11-05 10:00:00,21.98,22.12,21.97,22.03,343791.0,16.4986,16.6037,16.4911,16.5361,343791.0
2020-11-05 10:30:00,22.03,22.13,22.02,22.06,232137.0,16.5361,16.6112,16.5286,16.5586,232137.0
2020-11-05 11:00:00,22.07,22.07,21.97,21.99,121635.0,16.5661,16.5661,16.4911,16.5061,121635.0
2020-11-05 11:30:00,21.99,22.02,21.96,21.99,164203.0,16.5061,16.5286,16.4836,16.5061,164203.0
2020-11-05 12:00:00,22.0,22.01,21.9,21.91,122616.0,16.5136,16.5211,16.4385,16.446,122616.0
2020-11-05 12:30:00,21.91,21.97,21.91,21.96,57741.0,16.446,16.4911,16.446,16.4836,57741.0
2020-11-05 13:00:00,21.97,21.99,21.95,21.97,47080.0,16.4911,16.5061,16.4761,16.4911,47080.0
2020-11-05 13:30:00,21.97,21.99,21.94,21.96,49910.0,16.4911,16.5061,16.4686,16.4836,49910.0
2020-11-05 14:00:00,21.97,21.99,21.95,21.98,53594.0,16.4911,16.5061,16.4761,16.4986,53594.0
2020-11-05 14:30:00,21.98,22.05,21.96,22.05,225457.0,16.4986,16.5511,16.4836,16.5511,225457.0
2020-11-05 15:00:00,22.05,22.06,22.01,22.02,152767.0,16.5511,16.5586,16.5211,16.5286,152767.0
2020-11-05 15:30:00,22.02,22.03,21.96,22.02,434867.0,16.5286,16.5361,16.4836,16.5286,434867.0
2020-11-06 09:30:00,22.42,22.44,22.27,22.34,358287.0,16.8289,16.8439,16.7163,16.7688,358287.0
2020-11-06 10:00:00,22.34,22.34,22.28,22.28,188522.0,16.7688,16.7688,16.7238,16.7238,188522.0
2020-11-06 10:30:00,22.28,22.36,22.22,22.25,134438.0,16.7238,16.7838,16.6787,16.7013,134438.0
2020-11-06 11:00:00,22.25,22.34,22.21,22.22,196034.0,16.7013,16.7688,16.6712,16.6787,196034.0
2020-11-06 11:30:00,22.23,22.27,22.17,22.26,131645.0,16.6862,16.7163,16.6412,16.7088,131645.0
2020-11-06 12:00:00,22.27,22.29,22.23,22.27,96820.0,16.7163,16.7313,16.6862,16.7163,96820.0
2020-11-06 12:30:00,22.27,22.27,22.23,22.25,60956.0,16.7163,16.7163,16.6862,16.7013,60956.0
2020-11-06 13:00:00,22.25,22.34,22.24,22.33,89069.0,16.7013,16.7688,16.6938,16.7613,89069.0
2020-11-06 13:30:00,22.33,22.33,22.28,22.29,51668.0,16.7613,16.7613,16.7238,16.7313,51668.0
2020-11-06 14:00:00,22.3,22.31,22.27,22.29,62083.0,16.7388,16.7463,16.7163,16.7313,62083.0
2020-11-06 14:30:00,22.29,22.29,22.21,22.21,89669.0,16.7313,16.7313,16.6712,16.6712,89669.0
2020-11-06 15:00:00,22.2,22.25,22.16,22.25,156108.0,16.6637,16.7013,16.6337,16.7013,156108.0
2020-11-06 15:30:00,22.25,22.33,22.24,22.28,504620.0,16.7013,16.7613,16.6938,16.7238,504620.0
2020-11-09 09:30:00,24.52,24.66,24.46,24.55,1077459.0,18.4052,18.5102,18.3601,18.4277,1077459.0
2020-11-09 10:00:00,24.56,24.74,24.54,24.61,997812.0,18.4352,18.5703,18.4202,18.4727,997812.0
2020-11-09 10:30:00,24.61,24.64,24.34,24.45,842516.0,18.4727,18.4952,18.27,18.3526,842516.0
2020-11-09 11:00:00,24.45,24.51,24.36,24.48,502500.0,18.3526,18.3977,18.2851,18.3751,502500.0
2020-11-09 11:30:00,24.49,24.57,24.47,24.55,394603.0,18.3826,18.4427,18.3676,18.4277,394603.0
2020-11-09 12:00:00,24.56,24.68,24.56,24.67,186632.0,18.4352,18.5253,18.4352,18.5178,186632.0
2020-11-09 12:30:00,24.67,24.72,24.64,24.68,235036.0,18.5178,18.5553,18.4952,18.5253,235036.0
2020-11-09 13:00:00,24.68,24.7,24.64,24.69,153174.0,18.5253,18.5403,18.4952,18.5328,153174.0
2020-11-09 13:30:00,24.69,24.7,24.57,24.64,266330.0,18.5328,18.5403,18.4427,18.4952,266330.0
2020-11-09 14:00:00,24.64,24.66,24.59,24.64,196636.0,18.4952,18.5102,18.4577,18.4952,196636.0
2020-11-09 14:30:00,24.65,24.69,24.59,24.69,149522.0,18.5027,18.5328,18.4577,18.5328,149522.0
2020-11-09 15:00:00,24.69,24.74,24.66,24.71,706781.0,18.5328,18.5703,18.5102,18.5478,706781.0
2020-11-09 15:30:00,24.71,24.74,24.58,24.59,717333.0,18.5478,18.5703,18.4502,18.4577,717333.0
2020-11-10 09:30:00,24.59,24.7,24.46,24.7,635017.0,18.4577,18.5403,18.3601,18.5403,635017.0
2020-11-10 10:00:00,24.69,24.77,24.64,24.7,450306.0,18.5328,18.5928,18.4952,18.5403,450306.0
2020-11-10 10:30:00,24.7,24.72,24.52,24.71,374466.0,18.5403,18.5553,18.4052,18.5478,374466.0
2020-11-10 11:00:00,24.71,24.73,24.62,24.66,194537.0,18.5478,18.5628,18.4802,18.5102,194537.0
2020-11-10 11:30:00,24.65,24.68,24.6,24.64,319972.0,18.5027,18.5253,18.4652,18.4952,319972.0
2020-11-10 12:00:00,24.64,24.68,24.52,24.52,146609.0,18.4952,18.5253,18.4052,18.4052,146609.0
2020-11-10 12:30:00,24.53,24.65,24.52,24.6,143981.0,18.4127,18.5027,18.4052,18.4652,143981.0
2020-11-10 13:00:00,24.6,24.64,24.52,24.54,110594.0,18.4652,18.4952,18.4052,18.4202,110594.0
2020-11-10 13:30:00,24.53,24.61,24.5,24.61,96562.0,18.4127,18.4727,18.3901,18.4727,96562.0
2020-11-10 14:00:00,24.6,24.61,24.55,24.56,183085.0,18.4652,18.4727,18.4277,18.4352,183085.0
2020-11-10 14:30:00,24.56,24.59,24.51,24.56,167715.0,18.4352,18.4577,18.3977,18.4352,167715.0
2020-11-10 15:00:00,24.56,24.59,24.51,24.55,196548.0,18.4352,18.4577,18.3977,18.4277,196548.0
2020-11-10 15:30:00,24.55,24.56,24.46,24.46,569869.0,18.4277,18.4352,18.3601,18.3601,569869.0
2020-11-11 09:30:00,25.35,25.36,25.06,25.17,1140582.0,19.0282,19.0357,18.8105,18.8931,1140582.0
2020-11-11 10:00:00,25.18,25.32,25.14,25.3,603351.0,18.9006,19.0057,18.8705,18.9906,603351.0
2020-11-11 10:30:00,25.3,25.57,25.3,25.57,745658.0,18.9906,19.1933,18.9906,19.1933,745658.0
2020-11-11 11:00:00,25.57,25.6,25.42,25.57,658750.0,19.1933,19.2158,19.0807,19.1933,658750.0
2020-11-11 11:30:00,25.56,25.57,25.39,25.39,214924.0,19.1858,19.1933,19.0582,19.0582,214924.0
2020-11-11 12:00:00,25.4,25.43,25.37,25.39,232358.0,19.0657,19.0882,19.0432,19.0582,232358.0
2020-11-11 12:30:00,25.39,25.45,25.35,25.43,216158.0,19.0582,19.1032,19.0282,19.0882,216158.0
2020-11-11 13:00:00,25.42,25.43,25.33,25.37,179316.0,19.0807,19.0882,19.0132,19.0432,179316.0
2020-11-11 13:30:00,25.36,25.41,25.34,25.36,156716.0,19.0357,19.0732,19.0207,19.0357,156716.0
2020-11-11 14:00:00,25.36,25.4,25.28,25.29,170784.0,19.0357,19.0657,18.9756,18.9831,170784.0
2020-11-11 14:30:00,25.29,25.32,25.23,25.3,159757.0,18.9831,19.0057,18.9381,18.9906,159757.0
2020-11-11 15:00:00,25.3,25.31,25.24,25.25,203507.0,18.9906,18.9981,18.9456,18.9531,203507.0
2020-11-11 15:30:00,25.25,25.34,25.24,25.31,653305.0,18.9531,19.0207,18.9456,18.9981,653305.0
2020-11-12 09:30:00,24.37,24.41,24.29,24.32,396470.0,18.2926,18.3226,18.2325,18.255,396470.0
2020-11-12 10:00:00,24.32,24.37,24.25,24.27,227122.0,18.255,18.2926,18.2025,18.2175,227122.0
2020-11-12 10:30:00,24.27,24.34,24.22,24.33,200619.0,18.2175,18.27,18.18,18.2625,200619.0
2020-11-12 11:00:00,24.32,24.45,24.27,24.4,226247.0,18.255,18.3526,18.2175,18.3151,226247.0
2020-11-12 11:30:00,24.4,24.43,24.35,24.36,233399.0,18.3151,18.3376,18.2776,18.2851,233399.0
2020-11-12 12:00:00,24.35,24.42,24.35,24.36,88716.0,18.2776,18.3301,18.2776,18.2851,88716.0
2020-11-12 12:30:00,24.36,24.37,24.31,24.32,98035.0,18.2851,18.2926,18.2475,18.255,98035.0
2020-11-12 13:00:00,24.32,24.33,24.22,24.23,179040.0,18.255,18.2625,18.18,18.1875,179040.0
2020-11-12 13:30:00,24.24,24.28,24.22,24.26,84997.0,18.195,18.225,18.18,18.21,84997.0
2020-11-12 14:00:00,24.25,24.27,24.22,24.25,130176.0,18.2025,18.2175,18.18,18.2025,130176.0
2020-11-12 14:30:00,24.25,24.29,24.22,24.23,143635.0,18.2025,18.2325,18.18,18.1875,143635.0
2020-11-12 15:00:00,24.23,24.31,24.22,24.25,230237.0,18.1875,18.2475,18.18,18.2025,230237.0
2020-11-12 15:30:00,24.25,24.29,24.24,24.26,492222.0,18.2025,18.2325,18.195,18.21,492222.0
2020-11-13 09:30:00,24.43,24.57,24.4,24.53,632060.0,18.3376,18.4427,18.3151,18.4127,632060.0
2020-11-13 10:00:00,24.53,24.61,24.52,24.58,202260.0,18.4127,18.4727,18.4052,18.4502,202260.0
2020-11-13 10:30:00,24.58,24.61,24.44,24.46,194781.0,18.4502,18.4727,18.3451,18.3601,194781.0
2020-11-13 11:00:00,24.46,24.54,24.45,24.5,117894.0,18.3601,18.4202,18.3526,18.3901,117894.0
2020-11-13 11:30:00,24.5,24.53,24.48,24.5,82581.0,18.3901,18.4127,18.3751,18.3901,82581.0
2020-11-13 12:00:00,24.5,24.52,24.47,24.51,51035.0,18.3901,18.4052,18.3676,18.3977,51035.0
2020-11-13 12:30:00,24.5,24.51,24.45,24.49,100964.0,18.3901,18.3977,18.3526,18.3826,100964.0
2020-11-13 13:00:00,24.48,24.5,24.45,24.46,68804.0,18.3751,18.3901,18.3526,18.3601,68804.0
2020-11-13 13:30:00,24.45,24.53,24.44,24.51,90052.0,18.3526,18.4127,18.3451,18.3977,90052.0
2020-11-13 14:00:00,24.52,24.55,24.49,24.51,119235.0,18.4052,18.4277,18.3826,18.3977,119235.0
2020-11-13 14:30:00,24.51,24.53,24.46,24.47,105509.0,18.3977,18.4127,18.3601,18.3676,105509.0
2020-11-13 15:00:00,24.47,24.5,24.45,24.5,181962.0,18.3676,18.3901,18.3526,18.3901,181962.0
2020-11-13 15:30:00,24.5,24.56,24.49,24.53,516802.0,18.3901,18.4352,18.3826,18.4127,516802.0
2020-11-16 09:30:00,25.56,25.62,25.45,25.55,596855.0,19.1858,19.2308,19.1032,19.1783,596855.0
2020-11-16 10:00:00,25.55,25.56,25.4,25.55,277672.0,19.1783,19.1858,19.0657,19.1783,277672.0
2020-11-16 10:30:00,25.56,25.64,25.54,25.57,198300.0,19.1858,19.2459,19.1708,19.1933,198300.0
2020-11-16 11:00:00,25.58,25.63,25.49,25.61,176174.0,19.2008,19.2383,19.1333,19.2233,176174.0
2020-11-16 11:30:00,25.61,25.62,25.57,25.59,133561.0,19.2233,19.2308,19.1933,19.2083,133561.0
2020-11-16 12:00:00,25.6,25.6,25.48,25.49,66566.0,19.2158,19.2158,19.1258,19.1333,66566.0
2020-11-16 12:30:00,25.48,25.5,25.45,25.48,66108.0,19.1258,19.1408,19.1032,19.1258,66108.0
2020-11-16 13:00:00,25.48,25.48,25.43,25.44,95523.0,19.1258,19.1258,19.0882,19.0957,95523.0
2020-11-16 13:30:00,25.44,25.45,25.37,25.44,123535.0,19.0957,19.1032,19.0432,19.0957,123535.0
2020-11-16 14:00:00,25.45,25.45,25.4,25.44,121911.0,19.1032,19.1032,19.0657,19.0957,121911.0
2020-11-16 14:30:00,25.45,25.46,25.41,25.45,100308.0,19.1032,19.1107,19.0732,19.1032,100308.0
2020-11-16 15:00:00,25.45,25.45,25.4,25.43,120709.0,19.1032,19.1032,19.0657,19.0882,120709.0
2020-11-16 15:30:00,25.43,25.5,25.42,25.48,313014.0,19.0882,19.1408,19.0807,19.1258,313014.0
2020-11-17 09:30:00,24.66,24.72,24.58,24.59,501633.0,18.5102,18.5553,18.4502,18.4577,501633.0
2020-11-17 10:00:00,24.59,24.63,24.51,24.62,367875.0,18.4577,18.4877,18.3977,18.4802,367875.0
2020-11-17 10:30:00,24.63,24.93,24.62,24.9,213035.0,18.4877,18.7129,18.4802,18.6904,213035.0
2020-11-17 11:00:00,24.91,24.92,24.85,24.91,164381.0,18.6979,18.7054,18.6529,18.6979,164381.0
2020-11-17 11:30:00,24.91,24.92,24.84,24.86,103590.0,18.6979,18.7054,18.6454,18.6604,103590.0
2020-11-17 12:00:00,24.87,24.9,24.85,24.88,62592.0,18.6679,18.6904,18.6529,18.6754,62592.0
2020-11-17 12:30:00,24.88,24.88,24.82,24.85,61278.0,18.6754,18.6754,18.6303,18.6529,61278.0
2020-11-17 13:00:00,24.85,24.85,24.81,24.82,56633.0,18.6529,18.6529,18.6228,18.6303,56633.0
2020-11-17 13:30:00,24.82,24.9,24.81,24.86,143355.0,18.6303,18.6904,18.6228,18.6604,143355.0
2020-11-17 14:00:00,24.86,24.88,24.84,24.85,136454.0,18.6604,18.6754,18.6454,18.6529,136454.0
2020-11-17 14:30:00,24.85,24.92,24.84,24.91,130724.0,18.6529,18.7054,18.6454,18.6979,130724.0
2020-11-17 15:00:00,24.91,24.91,24.81,24.84,94906.0,18.6979,18.6979,18.6228,18.6454,94906.0
2020-11-17 15:30:00,24.84,24.95,24.83,24.91,463470.0,18.6454,18.7279,18.6379,18.6979,463470.0
2020-11-18 09:30:00,25.52,25.61,25.51,25.6,363146.0,19.1558,19.2233,19.1483,19.2158,363146.0
2020-11-18 10:00:00,25.61,25.69,25.58,25.69,159231.0,19.2233,19.2834,19.2008,19.2834,159231.0
2020-11-18 10:30:00,25.68,25.69,25.57,25.58,99915.0,19.2759,19.2834,19.1933,19.2008,99915.0
2020-11-18 11:00:00,25.58,25.65,25.57,25.58,133901.0,19.2008,19.2534,19.1933,19.2008,133901.0
2020-11-18 11:30:00,25.57,25.58,25.52,25.54,86876.0,19.1933,19.2008,19.1558,19.1708,86876.0
2020-11-18 12:00:00,25.54,25.54,25.48,25.5,85830.0,19.1708,19.1708,19.1258,19.1408,85830.0
2020-11-18 12:30:00,25.49,25.52,25.45,25.49,109874.0,19.1333,19.1558,19.1032,19.1333,109874.0
2020-11-18 13:00:00,25.49,25.53,25.46,25.46,135192.0,19.1333,19.1633,19.1107,19.1107,135192.0
2020-11-18 13:30:00,25.46,25.54,25.46,25.5,99539.0,19.1107,19.1708,19.1107,19.1408,99539.0
2020-11-18 14:00:00,25.5,25.52,25.37,25.4,87717.0,19.1408,19.1558,19.0432,19.0657,87717.0
2020-11-18 14:30:00,25.4,25.43,25.38,25.41,76429.0,19.0657,19.0882,19.0507,19.0732,76429.0
2020-11-18 15:00:00,25.4,25.41,25.34,25.39,192865.0,19.0657,19.0732,19.0207,19.0582,192865.0
2020-11-18 15:30:00,25.39,25.41,25.24,25.24,373940.0,19.0582,19.0732,18.9456,18.9456,373940.0
2020-11-19 09:30:00,25.14,25.28,25.02,25.21,330196.0,18.8705,18.9756,18.7805,18.9231,330196.0
2020-11-19 10:00:00,25.21,25.27,25.18,25.23,151183.0,18.9231,18.9681,18.9006,18.9381,151183.0
2020-11-19 10:30:00,25.23,25.36,25.21,25.29,146702.0,18.9381,19.0357,18.9231,18.9831,146702.0
2020-11-19 11:00:00,25.29,25.35,25.22,25.31,133620.0,18.9831,19.0282,18.9306,18.9981,133620.0
2020-11-19 11:30:00,25.3,25.34,25.26,25.28,116125.0,18.9906,19.0207,18.9606,18.9756,116125.0
2020-11-19 12:00:00,25.28,25.28,25.24,25.26,74801.0,18.9756,18.9756,18.9456,18.9606,74801.0
2020-11-19 12:30:00,25.26,25.28,25.2,25.24,89565.0,18.9606,18.9756,18.9156,18.9456,89565.0
2020-11-19 13:00:00,25.24,25.31,25.24,25.29,62988.0,18.9456,18.9981,18.9456,18.9831,62988.0
2020-11-19 13:30:00,25.29,25.29,25.24,25.26,77529.0,18.9831,18.9831,18.9456,18.9606,77529.0
2020-11-19 14:00:00,25.25,25.3,25.25,25.3,91725.0,18.9531,18.9906,18.9531,18.9906,91725.0
2020-11-19 14:30:00,25.3,25.37,25.29,25.34,89180.0,18.9906,19.0432,18.9831,19.0207,89180.0
2020-11-19 15:00:00,25.34,25.36,25.3,25.33,146514.0,19.0207,19.0357,18.9906,19.0132,146514.0
2020-11-19 15:30:00,25.34,25.39,25.32,25.38,325304.0,19.0207,19.0582,19.0057,19.0507,325304.0
2020-11-20 09:30:00,25.32,25.43,25.28,25.35,245975.0,19.0057,19.0882,18.9756,19.0282,245975.0
2020-11-20 10:00:00,25.36,25.38,25.28,25.31,244586.0,19.0357,19.0507,18.9756,18.9981,244586.0
2020-11-20 10:30:00,25.31,25.35,25.28,25.29,79349.0,18.9981,19.0282,18.9756,18.9831,79349.0
2020-11-20 11:00:00,25.3,25.34,25.27,25.28,125988.0,18.9906,19.0207,18.9681,18.9756,125988.0
2020-11-20 11:30:00,25.28,25.31,25.2,25.21,119015.0,18.9756,18.9981,18.9156,18.9231,119015.0
2020-11-20 12:00:00,25.21,25.23,25.2,25.23,71340.0,18.9231,18.9381,18.9156,18.9381,71340.0
2020-11-20 12:30:00,25.23,25.25,25.2,25.25,51934.0,18.9381,18.9531,18.9156,18.9531,51934.0
2020-11-20 13:00:00,25.25,25.29,25.24,25.29,72080.0,18.9531,18.9831,18.9456,18.9831,72080.0
2020-11-20 13:30:00,25.29,25.33,25.27,25.32,106755.0,18.9831,19.0132,18.9681,19.0057,106755.0
2020-11-20 14:00:00,25.32,25.36,25.3,25.34,111811.0,19.0057,19.0357,18.9906,19.0207,111811.0
2020-11-20 14:30:00,25.34,25.36,25.33,25.35,86416.0,19.0207,19.0357,19.0132,19.0282,86416.0
2020-11-20 15:00:00,25.35,25.35,25.27,25.28,130245.0,19.0282,19.0282,18.9681,18.9756,130245.0
2020-11-20 15:30:00,25.28,25.32,25.25,25.26,293944.0,18.9756,19.0057,18.9531,18.9606,293944.0
2020-11-23 09:30:00,25.46,25.62,25.46,25.57,314102.0,19.1107,19.2308,19.1107,19.1933,314102.0
2020-11-23 10:00:00,25.57,25.6,25.49,25.5,226166.0,19.1933,19.2158,19.1333,19.1408,226166.0
2020-11-23 10:30:00,25.5,25.61,25.5,25.52,157730.0,19.1408,19.2233,19.1408,19.1558,157730.0
2020-11-23 11:00:00,25.53,25.56,25.47,25.53,151063.0,19.1633,19.1858,19.1182,19.1633,151063.0
2020-11-23 11:30:00,25.53,25.54,25.48,25.53,88383.0,19.1633,19.1708,19.1258,19.1633,88383.0
2020-11-23 12:00:00,25.53,25.55,25.5,25.54,64234.0,19.1633,19.1783,19.1408,19.1708,64234.0
2020-11-23 12:30:00,25.54,25.56,25.53,25.55,55984.0,19.1708,19.1858,19.1633,19.1783,55984.0
2020-11-23 13:00:00,25.54,25.55,25.54,25.54,128453.0,19.1708,19.1783,19.1708,19.1708,128453.0
2020-11-23 13:30:00,25.54,25.6,25.52,25.6,234111.0,19.1708,19.2158,19.1558,19.2158,234111.0
2020-11-23 14:00:00,25.59,25.61,25.58,25.58,212656.0,19.2083,19.2233,19.2008,19.2008,212656.0
2020-11-23 14:30:00,25.59,25.59,25.54,25.58,172873.0,19.2083,19.2083,19.1708,19.2008,172873.0
2020-11-23 15:00:00,25.57,25.6,25.54,25.55,155207.0,19.1933,19.2158,19.1708,19.1783,155207.0
2020-11-23 15:30:00,25.55,25.61,25.5,25.61,503754.0,19.1783,19.2233,19.1408,19.2233,503754.0
2020-11-24 09:30:00,26.16,26.35,26.16,26.34,697306.0,19.6362,19.7788,19.6362,19.7713,697306.0
2020-11-24 10:00:00,26.34,26.44,26.32,26.44,683989.0,19.7713,19.8463,19.7563,19.8463,683989.0
2020-11-24 10:30:00,26.43,26.53,26.35,26.53,613722.0,19.8388,19.9139,19.7788,19.9139,613722.0
2020-11-24 11:00:00,26.52,26.6,26.48,26.53,783268.0,19.9064,19.9664,19.8764,19.9139,783268.0
2020-11-24 11:30:00,26.53,26.71,26.52,26.62,463007.0,19.9139,20.049,19.9064,19.9815,463007.0
2020-11-24 12:00:00,26.62,26.65,26.56,26.59,221579.0,19.9815,20.004,19.9364,19.9589,221579.0
2020-11-24 12:30:00,26.59,26.64,26.56,26.63,135929.0,19.9589,19.9965,19.9364,19.989,135929.0
2020-11-24 13:00:00,26.63,26.68,26.56,26.58,145615.0,19.989,20.0265,19.9364,19.9514,145615.0
2020-11-24 13:30:00,26.58,26.61,26.54,26.61,191424.0,19.9514,19.974,19.9214,19.974,191424.0
2020-11-24 14:00:00,26.61,26.63,26.55,26.57,115257.0,19.974,19.989,19.9289,19.9439,115257.0
2020-11-24 14:30:00,26.55,26.64,26.53,26.63,157715.0,19.9289,19.9965,19.9139,19.989,157715.0
2020-11-24 15:00:00,26.63,26.65,26.6,26.63,232893.0,19.989,20.004,19.9664,19.989,232893.0
2020-11-24 15:30:00,26.62,26.68,26.6,26.65,714803.0,19.9815,20.0265,19.9664,20.004,714803.0
2020-11-25 09:30:00,26.6,26.6,26.39,26.41,589763.0,19.9664,19.9664,19.8088,19.8238,589763.0
2020-11-25 10:00:00,26.41,26.47,26.33,26.46,169690.0,19.8238,19.8689,19.7638,19.8614,169690.0
2020-11-25 10:30:00,26.46,26.61,26.45,26.53,211030.0,19.8614,19.974,19.8539,19.9139,211030.0
2020-11-25 11:00:00,26.53,26.6,26.52,26.56,157529.0,19.9139,19.9664,19.9064,19.9364,157529.0
2020-11-25 11:30:00,26.56,26.66,26.56,26.66,147008.0,19.9364,20.0115,19.9364,20.0115,147008.0
2020-11-25 12:00:00,26.66,26.69,26.6,26.61,121887.0,20.0115,20.034,19.9664,19.974,121887.0
2020-11-25 12:30:00,26.61,26.65,26.6,26.65,70725.0,19.974,20.004,19.9664,20.004,70725.0
2020-11-25 13:00:00,26.65,26.68,26.61,26.63,63921.0,20.004,20.0265,19.974,19.989,63921.0
2020-11-25 13:30:00,26.63,26.67,26.61,26.67,64620.0,19.989,20.019,19.974,20.019,64620.0
2020-11-25 14:00:00,26.67,26.67,26.6,26.61,68728.0,20.019,20.019,19.9664,19.974,68728.0
2020-11-25 14:30:00,26.62,26.66,26.59,26.65,67805.0,19.9815,20.0115,19.9589,20.004,67805.0
2020-11-25 15:00:00,26.65,26.68,26.62,26.68,112904.0,20.004,20.0265,19.9815,20.0265,112904.0
2020-11-25 15:30:00,26.68,26.79,26.65,26.76,592244.0,20.0265,20.1091,20.004,20.0865,592244.0
2020-11-27 09:30:00,26.86,27.05,26.82,26.99,484909.0,20.1616,20.3042,20.1316,20.2592,484909.0
2020-11-27 10:00:00,26.99,27.07,26.97,27.04,236222.0,20.2592,20.3192,20.2442,20.2967,236222.0
2020-11-27 10:30:00,27.04,27.06,27.0,27.03,139731.0,20.2967,20.3117,20.2667,20.2892,139731.0
2020-11-27 11:00:00,27.03,27.07,26.94,26.97,204414.0,20.2892,20.3192,20.2217,20.2442,204414.0
2020-11-27 11:30:00,26.98,27.07,26.88,26.96,343908.0,20.2517,20.3192,20.1766,20.2367,343908.0
2020-11-27 12:00:00,26.96,26.96,26.8,26.8,190581.0,20.2367,20.2367,20.1166,20.1166,190581.0
2020-11-27 12:30:00,26.81,26.9,26.8,26.89,444374.0,20.1241,20.1916,20.1166,20.1841,444374.0
2020-11-30 09:30:00,26.39,26.42,26.28,26.33,364427.0,19.8088,19.8313,19.7262,19.7638,364427.0
2020-11-30 10:00:00,26.34,26.36,26.22,26.23,163919.0,19.7713,19.7863,19.6812,19.6887,163919.0
2020-11-30 10:30:00,26.23,26.23,26.13,26.22,132248.0,19.6887,19.6887,19.6137,19.6812,132248.0
2020-11-30 11:00:00,26.23,26.24,26.05,26.05,180968.0,19.6887,19.6962,19.5536,19.5536,180968.0
2020-11-30 11:30:00,26.04,26.07,25.89,25.97,348688.0,19.5461,19.5686,19.4335,19.4936,348688.0
2020-11-30 12:00:00,25.97,26.06,25.96,26.02,166793.0,19.4936,19.5611,19.4861,19.5311,166793.0
2020-11-30 12:30:00,26.02,26.05,26.01,26.04,81870.0,19.5311,19.5536,19.5236,19.5461,81870.0
2020-11-30 13:00:00,26.03,26.05,26.01,26.03,75547.0,19.5386,19.5536,19.5236,19.5386,75547.0
2020-11-30 13:30:00,26.03,26.06,26.01,26.02,62392.0,19.5386,19.5611,19.5236,19.5311,62392.0
2020-11-30 14:00:00,26.02,26.03,26.01,26.02,95717.0,19.5311,19.5386,19.5236,19.5311,95717.0
2020-11-30 14:30:00,26.01,26.04,25.96,26.03,145859.0,19.5236,19.5461,19.4861,19.5386,145859.0
2020-11-30 15:00:00,26.04,26.07,25.96,25.98,206801.0,19.5461,19.5686,19.4861,19.5011,206801.0
2020-11-30 15:30:00,25.98,26.0,25.87,25.89,1213971.0,19.5011,19.5161,19.4185,19.4335,1213971.0
2020-12-01 09:30:00,26.69,26.9,26.66,26.85,401919.0,20.034,20.1916,20.0115,20.1541,401919.0
2020-12-01 10:00:00,26.86,26.97,26.83,26.96,243680.0,20.1616,20.2442,20.1391,20.2367,243680.0
2020-12-01 10:30:00,26.96,27.18,26.95,27.11,339553.0,20.2367,20.4018,20.2292,20.3493,339553.0
2020-12-01 11:00:00,27.12,27.26,27.07,27.19,439012.0,20.3568,20.4619,20.3192,20.4093,439012.0
2020-12-01 11:30:00,27.19,27.22,27.02,27.04,245075.0,20.4093,20.4318,20.2817,20.2967,245075.0
2020-12-01 12:00:00,27.03,27.16,27.03,27.16,60460.0,20.2892,20.3868,20.2892,20.3868,60460.0
2020-12-01 12:30:00,27.16,27.19,27.12,27.15,68456.0,20.3868,20.4093,20.3568,20.3793,68456.0
2020-12-01 13:00:00,27.16,27.21,27.14,27.17,142598.0,20.3868,20.4243,20.3718,20.3943,142598.0
2020-12-01 13:30:00,27.17,27.22,27.15,27.21,91190.0,20.3943,20.4318,20.3793,20.4243,91190.0
2020-12-01 14:00:00,27.22,27.28,27.21,27.27,89739.0,20.4318,20.4769,20.4243,20.4694,89739.0
2020-12-01 14:30:00,27.26,27.27,27.22,27.23,66341.0,20.4619,20.4694,20.4318,20.4393,66341.0
2020-12-01 15:00:00,27.22,27.22,27.13,27.2,129519.0,20.4318,20.4318,20.3643,20.4168,129519.0
2020-12-01 15:30:00,27.19,27.31,27.17,27.29,721102.0,20.4093,20.4994,20.3943,20.4844,721102.0
2020-12-02 09:30:00,27.45,27.7,27.38,27.67,503046.0,20.6045,20.7921,20.5519,20.7696,503046.0
2020-12-02 10:00:00,27.69,27.77,27.67,27.77,232045.0,20.7846,20.8447,20.7696,20.8447,232045.0
2020-12-02 10:30:00,27.77,27.85,27.73,27.85,129876.0,20.8447,20.9047,20.8146,20.9047,129876.0
2020-12-02 11:00:00,27.85,27.95,27.82,27.86,370720.0,20.9047,20.9798,20.8822,20.9122,370720.0
2020-12-02 11:30:00,27.86,27.89,27.8,27.84,149559.0,20.9122,20.9347,20.8672,20.8972,149559.0
2020-12-02 12:00:00,27.84,27.85,27.8,27.83,51543.0,20.8972,20.9047,20.8672,20.8897,51543.0
2020-12-02 12:30:00,27.82,27.85,27.8,27.81,69218.0,20.8822,20.9047,20.8672,20.8747,69218.0
2020-12-02 13:00:00,27.81,27.81,27.74,27.77,59836.0,20.8747,20.8747,20.8222,20.8447,59836.0
2020-12-02 13:30:00,27.78,27.8,27.7,27.71,82265.0,20.8522,20.8672,20.7921,20.7996,82265.0
2020-12-02 14:00:00,27.71,27.8,27.7,27.78,102913.0,20.7996,20.8672,20.7921,20.8522,102913.0
2020-12-02 14:30:00,27.78,27.81,27.75,27.8,191195.0,20.8522,20.8747,20.8297,20.8672,191195.0
2020-12-02 15:00:00,27.8,27.87,27.78,27.86,120185.0,20.8672,20.9197,20.8522,20.9122,120185.0
2020-12-02 15:30:00,27.85,27.87,27.76,27.78,668212.0,20.9047,20.9197,20.8372,20.8522,668212.0
2020-12-03 09:30:00,28.14,28.28,28.03,28.25,481789.0,21.1224,21.2275,21.0398,21.205,481789.0
2020-12-03 10:00:00,28.26,28.44,28.22,28.44,291360.0,21.2125,21.3476,21.1824,21.3476,291360.0
2020-12-03 10:30:00,28.44,28.48,28.38,28.39,227313.0,21.3476,21.3776,21.3025,21.3101,227313.0
2020-12-03 11:00:00,28.39,28.4,28.26,28.3,172396.0,21.3101,21.3176,21.2125,21.2425,172396.0
2020-12-03 11:30:00,28.3,28.37,28.28,28.32,200878.0,21.2425,21.295,21.2275,21.2575,200878.0
2020-12-03 12:00:00,28.31,28.33,28.26,28.29,71866.0,21.25,21.265,21.2125,21.235,71866.0
2020-12-03 12:30:00,28.29,28.34,28.28,28.33,107444.0,21.235,21.2725,21.2275,21.265,107444.0
2020-12-03 13:00:00,28.33,28.34,28.27,28.27,81391.0,21.265,21.2725,21.22,21.22,81391.0
2020-12-03 13:30:00,28.27,28.27,28.16,28.18,73944.0,21.22,21.22,21.1374,21.1524,73944.0
2020-12-03 14:00:00,28.18,28.26,28.17,28.24,97714.0,21.1524,21.2125,21.1449,21.1975,97714.0
2020-12-03 14:30:00,28.23,28.29,28.23,28.28,62425.0,21.19,21.235,21.19,21.2275,62425.0
2020-12-03 15:00:00,28.29,28.34,28.27,28.3,139957.0,21.235,21.2725,21.22,21.2425,139957.0
2020-12-03 15:30:00,28.3,28.32,28.11,28.17,461175.0,21.2425,21.2575,21.0999,21.1449,461175.0
2020-12-04 09:30:00,28.62,28.74,28.59,28.61,394104.0,21.4827,21.5728,21.4602,21.4752,394104.0
2020-12-04 10:00:00,28.61,28.61,28.53,28.54,211179.0,21.4752,21.4752,21.4151,21.4226,211179.0
2020-12-04 10:30:00,28.51,28.51,28.37,28.4,243579.0,21.4001,21.4001,21.295,21.3176,243579.0
2020-12-04 11:00:00,28.4,28.43,28.3,28.39,147740.0,21.3176,21.3401,21.2425,21.3101,147740.0
2020-12-04 11:30:00,28.4,28.46,28.37,28.44,139152.0,21.3176,21.3626,21.295,21.3476,139152.0
2020-12-04 12:00:00,28.44,28.46,28.36,28.42,102141.0,21.3476,21.3626,21.2875,21.3326,102141.0
2020-12-04 12:30:00,28.41,28.42,28.35,28.37,49400.0,21.3251,21.3326,21.28,21.295,49400.0
2020-12-04 13:00:00,28.37,28.42,28.37,28.4,49786.0,21.295,21.3326,21.295,21.3176,49786.0
2020-12-04 13:30:00,28.41,28.43,28.38,28.38,35635.0,21.3251,21.3401,21.3025,21.3025,35635.0
2020-12-04 14:00:00,28.38,28.41,28.35,28.36,66823.0,21.3025,21.3251,21.28,21.2875,66823.0
2020-12-04 14:30:00,28.36,28.38,28.33,28.37,122371.0,21.2875,21.3025,21.265,21.295,122371.0
2020-12-04 15:00:00,28.37,28.38,28.33,28.37,86793.0,21.295,21.3025,21.265,21.295,86793.0
2020-12-04 15:30:00,28.37,28.4,28.35,28.37,250995.0,21.295,21.3176,21.28,21.295,250995.0
2020-12-07 09:30:00,27.73,27.74,27.35,27.43,337051.0,20.8146,20.8222,20.5294,20.5895,337051.0
2020-12-07 10:00:00,27.42,27.42,27.26,27.33,361540.0,20.582,20.582,20.4619,20.5144,361540.0
2020-12-07 10:30:00,27.33,27.37,27.3,27.35,214122.0,20.5144,20.5444,20.4919,20.5294,214122.0
2020-12-07 11:00:00,27.34,27.45,27.3,27.45,204364.0,20.5219,20.6045,20.4919,20.6045,204364.0
2020-12-07 11:30:00,27.44,27.49,27.41,27.49,59396.0,20.597,20.6345,20.5744,20.6345,59396.0
2020-12-07 12:00:00,27.48,27.5,27.46,27.46,113322.0,20.627,20.642,20.612,20.612,113322.0
2020-12-07 12:30:00,27.46,27.49,27.45,27.46,91748.0,20.612,20.6345,20.6045,20.612,91748.0
2020-12-07 13:00:00,27.46,27.46,27.4,27.44,88665.0,20.612,20.612,20.5669,20.597,88665.0
2020-12-07 13:30:00,27.43,27.45,27.38,27.39,110065.0,20.5895,20.6045,20.5519,20.5594,110065.0
2020-12-07 14:00:00,27.39,27.45,27.36,27.43,174272.0,20.5594,20.6045,20.5369,20.5895,174272.0
2020-12-07 14:30:00,27.44,27.45,27.36,27.37,85458.0,20.597,20.6045,20.5369,20.5444,85458.0
2020-12-07 15:00:00,27.38,27.38,27.32,27.33,122843.0,20.5519,20.5519,20.5069,20.5144,122843.0
2020-12-07 15:30:00,27.33,27.37,27.29,27.32,495753.0,20.5144,20.5444,20.4844,20.5069,495753.0
2020-12-08 09:30:00,26.51,26.73,26.49,26.64,738328.0,19.8989,20.064,19.8839,19.9965,738328.0
2020-12-08 10:00:00,26.65,26.67,26.57,26.61,298505.0,20.004,20.019,19.9439,19.974,298505.0
2020-12-08 10:30:00,26.62,26.69,26.6,26.66,185073.0,19.9815,20.034,19.9664,20.0115,185073.0
2020-12-08 11:00:00,26.67,26.74,26.65,26.71,177642.0,20.019,20.0715,20.004,20.049,177642.0
2020-12-08 11:30:00,26.71,26.73,26.64,26.66,128400.0,20.049,20.064,19.9965,20.0115,128400.0
2020-12-08 12:00:00,26.66,26.7,26.63,26.64,92055.0,20.0115,20.0415,19.989,19.9965,92055.0
2020-12-08 12:30:00,26.63,26.68,26.61,26.64,89179.0,19.989,20.0265,19.974,19.9965,89179.0
2020-12-08 13:00:00,26.64,26.67,26.62,26.65,64740.0,19.9965,20.019,19.9815,20.004,64740.0
2020-12-08 13:30:00,26.65,26.66,26.61,26.62,88635.0,20.004,20.0115,19.974,19.9815,88635.0
2020-12-08 14:00:00,26.63,26.68,26.6,26.64,99092.0,19.989,20.0265,19.9664,19.9965,99092.0
2020-12-08 14:30:00,26.64,26.65,26.6,26.64,81950.0,19.9965,20.004,19.9664,19.9965,81950.0
2020-12-08 15:00:00,26.63,26.68,26.61,26.68,114047.0,19.989,20.0265,19.974,20.0265,114047.0
2020-12-08 15:30:00,26.68,26.68,26.59,26.62,445636.0,20.0265,20.0265,19.9589,19.9815,445636.0
2020-12-09 09:30:00,27.21,27.27,27.15,27.19,325824.0,20.4243,20.4694,20.3793,20.4093,325824.0
2020-12-09 10:00:00,27.19,27.26,27.19,27.21,162864.0,20.4093,20.4619,20.4093,20.4243,162864.0
2020-12-09 10:30:00,27.21,27.21,27.03,27.04,116254.0,20.4243,20.4243,20.2892,20.2967,116254.0
2020-12-09 11:00:00,27.04,27.08,27.0,27.02,74062.0,20.2967,20.3267,20.2667,20.2817,74062.0
2020-12-09 11:30:00,27.02,27.03,26.85,26.91,176683.0,20.2817,20.2892,20.1541,20.1991,176683.0
2020-12-09 12:00:00,26.91,26.93,26.84,26.85,95820.0,20.1991,20.2142,20.1466,20.1541,95820.0
2020-12-09 12:30:00,26.84,26.89,26.81,26.89,105574.0,20.1466,20.1841,20.1241,20.1841,105574.0
2020-12-09 13:00:00,26.88,26.88,26.79,26.8,59749.0,20.1766,20.1766,20.1091,20.1166,59749.0
2020-12-09 13:30:00,26.8,26.81,26.7,26.71,164033.0,20.1166,20.1241,20.0415,20.049,164033.0
2020-12-09 14:00:00,26.72,26.85,26.71,26.83,94390.0,20.0565,20.1541,20.049,20.1391,94390.0
2020-12-09 14:30:00,26.83,26.85,26.78,26.8,97400.0,20.1391,20.1541,20.1016,20.1166,97400.0
2020-12-09 15:00:00,26.8,26.85,26.79,26.84,125666.0,20.1166,20.1541,20.1091,20.1466,125666.0
2020-12-09 15:30:00,26.84,26.91,26.82,26.9,582759.0,20.1466,20.1991,20.1316,20.1916,582759.0
2020-12-10 09:30:00,26.31,26.48,26.31,26.47,253534.0,19.7488,19.8764,19.7488,19.8689,253534.0
2020-12-10 10:00:00,26.48,26.51,26.39,26.4,124909.0,19.8764,19.8989,19.8088,19.8163,124909.0
2020-12-10 10:30:00,26.41,26.6,26.39,26.58,326060.0,19.8238,19.9664,19.8088,19.9514,326060.0
2020-12-10 11:00:00,26.6,27.18,26.58,26.75,1211262.0,19.9664,20.4018,19.9514,20.079,1211262.0
2020-12-10 11:30:00,26.75,26.77,26.6,26.67,142969.0,20.079,20.0941,19.9664,20.019,142969.0
2020-12-10 12:00:00,26.68,26.75,26.66,26.7,82819.0,20.0265,20.079,20.0115,20.0415,82819.0
2020-12-10 12:30:00,26.7,26.77,26.69,26.74,59973.0,20.0415,20.0941,20.034,20.0715,59973.0
2020-12-10 13:00:00,26.74,26.74,26.69,26.74,38835.0,20.0715,20.0715,20.034,20.0715,38835.0
2020-12-10 13:30:00,26.74,26.77,26.71,26.76,100890.0,20.0715,20.0941,20.049,20.0865,100890.0
2020-12-10 14:00:00,26.76,26.77,26.65,26.68,116468.0,20.0865,20.0941,20.004,20.0265,116468.0
2020-12-10 14:30:00,26.69,26.76,26.68,26.73,79300.0,20.034,20.0865,20.0265,20.064,79300.0
2020-12-10 15:00:00,26.74,26.79,26.74,26.79,81355.0,20.0715,20.1091,20.0715,20.1091,81355.0
2020-12-10 15:30:00,26.8,26.85,26.77,26.78,341934.0,20.1166,20.1541,20.0941,20.1016,341934.0
2020-12-11 09:30:00,26.5,26.57,26.44,26.51,232722.0,19.8914,19.9439,19.8463,19.8989,232722.0
2020-12-11 10:00:00,26.5,26.57,26.48,26.53,162110.0,19.8914,19.9439,19.8764,19.9139,162110.0
2020-12-11 10:30:00,26.54,26.6,26.51,26.53,89940.0,19.9214,19.9664,19.8989,19.9139,89940.0
2020-12-11 11:00:00,26.53,26.58,26.49,26.51,94604.0,19.9139,19.9514,19.8839,19.8989,94604.0
2020-12-11 11:30:00,26.5,26.51,26.38,26.42,180248.0,19.8914,19.8989,19.8013,19.8313,180248.0
2020-12-11 12:00:00,26.42,26.43,26.37,26.4,45008.0,19.8313,19.8388,19.7938,19.8163,45008.0
2020-12-11 12:30:00,26.4,26.42,26.38,26.42,34240.0,19.8163,19.8313,19.8013,19.8313,34240.0
2020-12-11 13:00:00,26.42,26.44,26.39,26.43,36919.0,19.8313,19.8463,19.8088,19.8388,36919.0
2020-12-11 13:30:00,26.42,26.49,26.41,26.48,55367.0,19.8313,19.8839,19.8238,19.8764,55367.0
2020-12-11 14:00:00,26.48,26.5,26.47,26.48,35022.0,19.8764,19.8914,19.8689,19.8764,35022.0
2020-12-11 14:30:00,26.48,26.53,26.47,26.49,80139.0,19.8764,19.9139,19.8689,19.8839,80139.0
2020-12-11 15:00:00,26.49,26.55,26.48,26.52,70657.0,19.8839,19.9289,19.8764,19.9064,70657.0
2020-12-11 15:30:00,26.52,26.56,26.47,26.55,528789.0,19.9064,19.9364,19.8689,19.9289,528789.0
2020-12-14 09:30:00,27.04,27.07,26.84,26.93,323527.0,20.2967,20.3192,20.1466,20.2142,323527.0
2020-12-14 10:00:00,26.94,27.0,26.85,27.0,187784.0,20.2217,20.2667,20.1541,20.2667,187784.0
2020-12-14 10:30:00,27.0,27.13,26.86,26.87,227557.0,20.2667,20.3643,20.1616,20.1691,227557.0
2020-12-14 11:00:00,26.87,26.93,26.83,26.88,174923.0,20.1691,20.2142,20.1391,20.1766,174923.0
2020-12-14 11:30:00,26.88,26.9,26.76,26.78,154635.0,20.1766,20.1916,20.0865,20.1016,154635.0
2020-12-14 12:00:00,26.78,26.82,26.77,26.8,41238.0,20.1016,20.1316,20.0941,20.1166,41238.0
2020-12-14 12:30:00,26.8,26.81,26.74,26.76,36606.0,20.1166,20.1241,20.0715,20.0865,36606.0
2020-12-14 13:00:00,26.77,26.8,26.75,26.77,41920.0,20.0941,20.1166,20.079,20.0941,41920.0
2020-12-14 13:30:00,26.78,26.8,26.75,26.77,71379.0,20.1016,20.1166,20.079,20.0941,71379.0
2020-12-14 14:00:00,26.78,26.83,26.78,26.8,112366.0,20.1016,20.1391,20.1016,20.1166,112366.0
2020-12-14 14:30:00,26.8,26.82,26.75,26.8,105881.0,20.1166,20.1316,20.079,20.1166,105881.0
2020-12-14 15:00:00,26.81,26.84,26.78,26.79,180435.0,20.1241,20.1466,20.1016,20.1091,180435.0
2020-12-14 15:30:00,26.79,26.8,26.65,26.68,393602.0,20.1091,20.1166,20.004,20.0265,393602.0
2020-12-15 09:30:00,26.74,26.78,26.62,26.65,208638.0,20.0715,20.1016,19.9815,20.004,208638.0
2020-12-15 10:00:00,26.66,26.74,26.66,26.71,172360.0,20.0115,20.0715,20.0115,20.049,172360.0
2020-12-15 10:30:00,26.71,26.85,26.7,26.81,315328.0,20.049,20.1541,20.0415,20.1241,315328.0
2020-12-15 11:00:00,26.81,26.99,26.75,26.96,643423.0,20.1241,20.2592,20.079,20.2367,643423.0
2020-12-15 11:30:00,26.94,26.99,26.86,26.89,187835.0,20.2217,20.2592,20.1616,20.1841,187835.0
2020-12-15 12:00:00,26.88,26.94,26.87,26.91,59455.0,20.1766,20.2217,20.1691,20.1991,59455.0
2020-12-15 12:30:00,26.92,27.02,26.9,27.02,142159.0,20.2066,20.2817,20.1916,20.2817,142159.0
2020-12-15 13:00:00,27.02,27.05,26.95,26.96,84627.0,20.2817,20.3042,20.2292,20.2367,84627.0
2020-12-15 13:30:00,26.96,27.02,26.95,27.01,86566.0,20.2367,20.2817,20.2292,20.2742,86566.0
2020-12-15 14:00:00,27.0,27.01,26.94,26.98,70774.0,20.2667,20.2742,20.2217,20.2517,70774.0
2020-12-15 14:30:00,26.97,27.02,26.93,26.93,108807.0,20.2442,20.2817,20.2142,20.2142,108807.0
2020-12-15 15:00:00,26.93,27.01,26.93,26.96,141102.0,20.2142,20.2742,20.2142,20.2367,141102.0
2020-12-15 15:30:00,26.96,26.98,26.9,26.95,494723.0,20.2367,20.2517,20.1916,20.2292,494723.0
2020-12-16 09:30:00,26.79,26.9,26.76,26.9,180603.0,20.1091,20.1916,20.0865,20.1916,180603.0
2020-12-16 10:00:00,26.91,26.91,26.66,26.68,129003.0,20.1991,20.1991,20.0115,20.0265,129003.0
2020-12-16 10:30:00,26.68,26.75,26.64,26.69,98690.0,20.0265,20.079,19.9965,20.034,98690.0
2020-12-16 11:00:00,26.7,26.75,26.67,26.75,91188.0,20.0415,20.079,20.019,20.079,91188.0
2020-12-16 11:30:00,26.75,26.8,26.71,26.72,152246.0,20.079,20.1166,20.049,20.0565,152246.0
2020-12-16 12:00:00,26.72,26.73,26.64,26.64,81381.0,20.0565,20.064,19.9965,19.9965,81381.0
2020-12-16 12:30:00,26.65,26.65,26.6,26.6,55774.0,20.004,20.004,19.9664,19.9664,55774.0
2020-12-16 13:00:00,26.6,26.63,26.57,26.6,112476.0,19.9664,19.989,19.9439,19.9664,112476.0
2020-12-16 13:30:00,26.6,26.62,26.58,26.61,93167.0,19.9664,19.9815,19.9514,19.974,93167.0
2020-12-16 14:00:00,26.61,26.67,26.58,26.66,100243.0,19.974,20.019,19.9514,20.0115,100243.0
2020-12-16 14:30:00,26.67,26.73,26.65,26.69,43384.0,20.019,20.064,20.004,20.034,43384.0
2020-12-16 15:00:00,26.69,26.71,26.65,26.69,75772.0,20.034,20.049,20.004,20.034,75772.0
2020-12-16 15:30:00,26.69,26.72,26.66,26.66,283092.0,20.034,20.0565,20.0115,20.0115,283092.0
2020-12-17 09:30:00,26.93,26.98,26.86,26.97,218091.0,20.2142,20.2517,20.1616,20.2442,218091.0
2020-12-17 10:00:00,26.97,26.97,26.85,26.87,86784.0,20.2442,20.2442,20.1541,20.1691,86784.0
2020-12-17 10:30:00,26.87,26.89,26.73,26.78,81809.0,20.1691,20.1841,20.064,20.1016,81809.0
2020-12-17 11:00:00,26.78,26.89,26.78,26.85,113366.0,20.1016,20.1841,20.1016,20.1541,113366.0
2020-12-17 11:30:00,26.86,26.86,26.73,26.78,68501.0,20.1616,20.1616,20.064,20.1016,68501.0
2020-12-17 12:00:00,26.77,26.78,26.7,26.71,29911.0,20.0941,20.1016,20.0415,20.049,29911.0
2020-12-17 12:30:00,26.71,26.76,26.71,26.75,40077.0,20.049,20.0865,20.049,20.079,40077.0
2020-12-17 13:00:00,26.75,26.78,26.74,26.75,55520.0,20.079,20.1016,20.0715,20.079,55520.0
2020-12-17 13:30:00,26.76,26.77,26.74,26.76,48858.0,20.0865,20.0941,20.0715,20.0865,48858.0
2020-12-17 14:00:00,26.76,26.78,26.74,26.75,42720.0,20.0865,20.1016,20.0715,20.079,42720.0
2020-12-17 14:30:00,26.75,26.78,26.74,26.75,66301.0,20.079,20.1016,20.0715,20.079,66301.0
2020-12-17 15:00:00,26.75,26.77,26.73,26.76,82468.0,20.079,20.0941,20.064,20.0865,82468.0
2020-12-17 15:30:00,26.76,26.76,26.67,26.69,252504.0,20.0865,20.0865,20.019,20.034,252504.0
2020-12-18 09:30:00,26.58,26.58,26.34,26.35,159582.0,19.9514,19.9514,19.7713,19.7788,159582.0
2020-12-18 10:00:00,26.35,26.38,26.18,26.23,188138.0,19.7788,19.8013,19.6512,19.6887,188138.0
2020-12-18 10:30:00,26.23,26.24,26.18,26.2,94026.0,19.6887,19.6962,19.6512,19.6662,94026.0
2020-12-18 11:00:00,26.19,26.22,26.12,26.18,167127.0,19.6587,19.6812,19.6062,19.6512,167127.0
2020-12-18 11:30:00,26.18,26.18,26.05,26.11,250638.0,19.6512,19.6512,19.5536,19.5986,250638.0
2020-12-18 12:00:00,26.12,26.15,26.1,26.14,95484.0,19.6062,19.6287,19.5911,19.6212,95484.0
2020-12-18 12:30:00,26.14,26.17,26.11,26.11,60470.0,19.6212,19.6437,19.5986,19.5986,60470.0
2020-12-18 13:00:00,26.12,26.12,26.07,26.08,65450.0,19.6062,19.6062,19.5686,19.5761,65450.0
2020-12-18 13:30:00,26.07,26.11,26.06,26.08,51551.0,19.5686,19.5986,19.5611,19.5761,51551.0
2020-12-18 14:00:00,26.09,26.09,26.05,26.08,89207.0,19.5836,19.5836,19.5536,19.5761,89207.0
2020-12-18 14:30:00,26.08,26.11,26.06,26.07,77855.0,19.5761,19.5986,19.5611,19.5686,77855.0
2020-12-18 15:00:00,26.07,26.08,26.0,26.01,161177.0,19.5686,19.5761,19.5161,19.5236,161177.0
2020-12-18 15:30:00,26.01,26.24,26.0,26.2,844388.0,19.5236,19.6962,19.5161,19.6662,844388.0
2020-12-21 09:30:00,25.13,25.35,25.08,25.24,644181.0,18.863,19.0282,18.8255,18.9456,644181.0
2020-12-21 10:00:00,25.23,25.3,25.1,25.15,241695.0,18.9381,18.9906,18.8405,18.8781,241695.0
2020-12-21 10:30:00,25.14,25.32,25.14,25.27,285104.0,18.8705,19.0057,18.8705,18.9681,285104.0
2020-12-21 11:00:00,25.27,25.4,25.26,25.34,251665.0,18.9681,19.0657,18.9606,19.0207,251665.0
2020-12-21 11:30:00,25.34,25.4,25.34,25.37,102244.0,19.0207,19.0657,19.0207,19.0432,102244.0
2020-12-21 12:00:00,25.38,25.42,25.36,25.41,49987.0,19.0507,19.0807,19.0357,19.0732,49987.0
2020-12-21 12:30:00,25.42,25.5,25.42,25.49,65792.0,19.0807,19.1408,19.0807,19.1333,65792.0
2020-12-21 13:00:00,25.49,25.54,25.48,25.53,50259.0,19.1333,19.1708,19.1258,19.1633,50259.0
2020-12-21 13:30:00,25.53,25.6,25.53,25.58,54317.0,19.1633,19.2158,19.1633,19.2008,54317.0
2020-12-21 14:00:00,25.57,25.67,25.53,25.65,156715.0,19.1933,19.2684,19.1633,19.2534,156715.0
2020-12-21 14:30:00,25.65,25.68,25.6,25.62,133288.0,19.2534,19.2759,19.2158,19.2308,133288.0
2020-12-21 15:00:00,25.62,25.65,25.58,25.63,138280.0,19.2308,19.2534,19.2008,19.2383,138280.0
2020-12-21 15:30:00,25.63,25.63,25.49,25.58,715800.0,19.2383,19.2383,19.1333,19.2008,715800.0
2020-12-22 09:30:00,25.64,25.67,25.56,25.6,222465.0,19.2459,19.2684,19.1858,19.2158,222465.0
2020-12-22 10:00:00,25.6,25.66,25.56,25.6,166014.0,19.2158,19.2609,19.1858,19.2158,166014.0
2020-12-22 10:30:00,25.6,25.68,25.56,25.57,121216.0,19.2158,19.2759,19.1858,19.1933,121216.0
2020-12-22 11:00:00,25.58,25.63,25.55,25.58,72923.0,19.2008,19.2383,19.1783,19.2008,72923.0
2020-12-22 11:30:00,25.59,25.59,25.48,25.51,101013.0,19.2083,19.2083,19.1258,19.1483,101013.0
2020-12-22 12:00:00,25.52,25.55,25.5,25.52,53687.0,19.1558,19.1783,19.1408,19.1558,53687.0
2020-12-22 12:30:00,25.52,25.57,25.52,25.54,35466.0,19.1558,19.1933,19.1558,19.1708,35466.0
2020-12-22 13:00:00,25.54,25.59,25.54,25.58,44398.0,19.1708,19.2083,19.1708,19.2008,44398.0
2020-12-22 13:30:00,25.58,25.58,25.44,25.51,330387.0,19.2008,19.2008,19.0957,19.1483,330387.0
2020-12-22 14:00:00,25.5,25.51,25.47,25.48,61580.0,19.1408,19.1483,19.1182,19.1258,61580.0
2020-12-22 14:30:00,25.48,25.54,25.46,25.54,60097.0,19.1258,19.1708,19.1107,19.1708,60097.0
2020-12-22 15:00:00,25.53,25.56,25.5,25.51,116791.0,19.1633,19.1858,19.1408,19.1483,116791.0
2020-12-22 15:30:00,25.51,25.56,25.49,25.53,325783.0,19.1483,19.1858,19.1333,19.1633,325783.0
2020-12-23 09:30:00,25.62,25.92,25.62,25.87,410093.0,19.2308,19.456,19.2308,19.4185,410093.0
2020-12-23 10:00:00,25.87,25.97,25.87,25.93,188085.0,19.4185,19.4936,19.4185,19.4635,188085.0
2020-12-23 10:30:00,25.93,25.95,25.82,25.91,312139.0,19.4635,19.4785,19.381,19.4485,312139.0
2020-12-23 11:00:00,25.91,26.01,25.9,25.92,202978.0,19.4485,19.5236,19.441,19.456,202978.0
2020-12-23 11:30:00,25.92,26.0,25.91,25.98,134250.0,19.456,19.5161,19.4485,19.5011,134250.0
2020-12-23 12:00:00,25.97,26.02,25.97,26.01,77255.0,19.4936,19.5311,19.4936,19.5236,77255.0
2020-12-23 12:30:00,26.01,26.06,26.0,26.05,62864.0,19.5236,19.5611,19.5161,19.5536,62864.0
2020-12-23 13:00:00,26.05,26.07,26.03,26.05,101077.0,19.5536,19.5686,19.5386,19.5536,101077.0
2020-12-23 13:30:00,26.05,26.1,26.05,26.1,68248.0,19.5536,19.5911,19.5536,19.5911,68248.0
2020-12-23 14:00:00,26.1,26.14,26.09,26.12,76150.0,19.5911,19.6212,19.5836,19.6062,76150.0
2020-12-23 14:30:00,26.11,26.13,26.02,26.03,138640.0,19.5986,19.6137,19.5311,19.5386,138640.0
2020-12-23 15:00:00,26.03,26.05,26.01,26.04,81331.0,19.5386,19.5536,19.5236,19.5461,81331.0
2020-12-23 15:30:00,26.03,26.06,26.01,26.03,400626.0,19.5386,19.5611,19.5236,19.5386,400626.0
2020-12-24 09:30:00,26.13,26.15,25.96,26.07,118658.0,19.6137,19.6287,19.4861,19.5686,118658.0
2020-12-24 10:00:00,26.08,26.08,26.02,26.05,42638.0,19.5761,19.5761,19.5311,19.5536,42638.0
2020-12-24 10:30:00,26.04,26.07,25.97,26.07,58650.0,19.5461,19.5686,19.4936,19.5686,58650.0
2020-12-24 11:00:00,26.07,26.08,26.03,26.05,48326.0,19.5686,19.5761,19.5386,19.5536,48326.0
2020-12-24 11:30:00,26.06,26.07,26.04,26.05,32218.0,19.5611,19.5686,19.5461,19.5536,32218.0
2020-12-24 12:00:00,26.05,26.06,26.0,26.06,104253.0,19.5536,19.5611,19.5161,19.5611,104253.0
2020-12-24 12:30:00,26.06,26.1,26.04,26.05,68869.0,19.5611,19.5911,19.5461,19.5536,68869.0
2020-12-28 09:30:00,25.94,25.98,25.86,25.92,332755.0,19.471,19.5011,19.411,19.456,332755.0
2020-12-28 10:00:00,25.92,25.98,25.89,25.96,475719.0,19.456,19.5011,19.4335,19.4861,475719.0
2020-12-28 10:30:00,25.97,25.98,25.86,25.88,115459.0,19.4936,19.5011,19.411,19.426,115459.0
2020-12-28 11:00:00,25.88,25.91,25.85,25.86,108193.0,19.426,19.4485,19.4035,19.411,108193.0
2020-12-28 11:30:00,25.86,25.91,25.83,25.9,114202.0,19.411,19.4485,19.3885,19.441,114202.0
2020-12-28 12:00:00,25.9,25.91,25.85,25.88,77402.0,19.441,19.4485,19.4035,19.426,77402.0
2020-12-28 12:30:00,25.88,25.89,25.83,25.83,45983.0,19.426,19.4335,19.3885,19.3885,45983.0
2020-12-28 13:00:00,25.84,25.87,25.83,25.86,52559.0,19.396,19.4185,19.3885,19.411,52559.0
2020-12-28 13:30:00,25.86,25.89,25.85,25.89,39827.0,19.411,19.4335,19.4035,19.4335,39827.0
2020-12-28 14:00:00,25.88,25.91,25.87,25.89,39886.0,19.426,19.4485,19.4185,19.4335,39886.0
2020-12-28 14:30:00,25.89,25.9,25.85,25.86,70996.0,19.4335,19.441,19.4035,19.411,70996.0
2020-12-28 15:00:00,25.85,25.85,25.8,25.81,130592.0,19.4035,19.4035,19.366,19.3735,130592.0
2020-12-28 15:30:00,25.81,25.85,25.79,25.85,304536.0,19.3735,19.4035,19.3584,19.4035,304536.0
2020-12-29 09:30:00,26.01,26.06,25.92,25.96,260130.0,19.5236,19.5611,19.456,19.4861,260130.0
2020-12-29 10:00:00,25.98,26.03,25.94,25.99,135212.0,19.5011,19.5386,19.471,19.5086,135212.0
2020-12-29 10:30:00,26.0,26.03,25.92,25.96,127562.0,19.5161,19.5386,19.456,19.4861,127562.0
2020-12-29 11:00:00,25.95,25.96,25.88,25.91,147521.0,19.4785,19.4861,19.426,19.4485,147521.0
2020-12-29 11:30:00,25.91,25.95,25.87,25.93,94898.0,19.4485,19.4785,19.4185,19.4635,94898.0
2020-12-29 12:00:00,25.93,25.95,25.88,25.88,50447.0,19.4635,19.4785,19.426,19.426,50447.0
2020-12-29 12:30:00,25.88,25.88,25.82,25.86,50143.0,19.426,19.426,19.381,19.411,50143.0
2020-12-29 13:00:00,25.86,25.87,25.82,25.85,63215.0,19.411,19.4185,19.381,19.4035,63215.0
2020-12-29 13:30:00,25.85,25.85,25.82,25.85,37860.0,19.4035,19.4035,19.381,19.4035,37860.0
2020-12-29 14:00:00,25.85,25.85,25.79,25.8,65294.0,19.4035,19.4035,19.3584,19.366,65294.0
2020-12-29 14:30:00,25.79,25.81,25.76,25.79,44807.0,19.3584,19.3735,19.3359,19.3584,44807.0
2020-12-29 15:00:00,25.79,25.85,25.77,25.85,103645.0,19.3584,19.4035,19.3434,19.4035,103645.0
2020-12-29 15:30:00,25.84,25.85,25.8,25.82,264429.0,19.396,19.4035,19.366,19.381,264429.0
2020-12-30 09:30:00,26.16,26.18,26.06,26.13,270968.0,19.6362,19.6512,19.5611,19.6137,270968.0
2020-12-30 10:00:00,26.13,26.14,26.03,26.07,110075.0,19.6137,19.6212,19.5386,19.5686,110075.0
2020-12-30 10:30:00,26.07,26.1,26.01,26.05,113939.0,19.5686,19.5911,19.5236,19.5536,113939.0
2020-12-30 11:00:00,26.04,26.07,25.91,25.93,131298.0,19.5461,19.5686,19.4485,19.4635,131298.0
2020-12-30 11:30:00,25.92,25.99,25.89,25.98,124839.0,19.456,19.5086,19.4335,19.5011,124839.0
2020-12-30 12:00:00,25.98,26.0,25.96,25.97,28305.0,19.5011,19.5161,19.4861,19.4936,28305.0
2020-12-30 12:30:00,25.98,25.98,25.93,25.96,44160.0,19.5011,19.5011,19.4635,19.4861,44160.0
2020-12-30 13:00:00,25.97,25.98,25.9,25.91,57301.0,19.4936,19.5011,19.441,19.4485,57301.0
2020-12-30 13:30:00,25.91,25.91,25.87,25.89,45147.0,19.4485,19.4485,19.4185,19.4335,45147.0
2020-12-30 14:00:00,25.89,25.91,25.87,25.89,54490.0,19.4335,19.4485,19.4185,19.4335,54490.0
2020-12-30 14:30:00,25.89,25.91,25.85,25.86,83858.0,19.4335,19.4485,19.4035,19.411,83858.0
2020-12-30 15:00:00,25.87,25.9,25.85,25.89,68837.0,19.4185,19.441,19.4035,19.4335,68837.0
2020-12-30 15:30:00,25.9,25.95,25.89,25.94,186366.0,19.441,19.4785,19.4335,19.471,186366.0
2020-12-31 09:30:00,25.76,25.83,25.75,25.78,149736.0,19.3359,19.3885,19.3284,19.3509,149736.0
2020-12-31 10:00:00,25.78,25.81,25.75,25.76,83650.0,19.3509,19.3735,19.3284,19.3359,83650.0
2020-12-31 10:30:00,25.76,25.82,25.76,25.82,80146.0,19.3359,19.381,19.3359,19.381,80146.0
2020-12-31 11:00:00,25.82,25.85,25.77,25.78,89153.0,19.381,19.4035,19.3434,19.3509,89153.0
2020-12-31 11:30:00,25.78,25.81,25.77,25.8,65368.0,19.3509,19.3735,19.3434,19.366,65368.0
2020-12-31 12:00:00,25.8,25.81,25.77,25.8,51299.0,19.366,19.3735,19.3434,19.366,51299.0
2020-12-31 12:30:00,25.8,25.81,25.76,25.77,44449.0,19.366,19.3735,19.3359,19.3434,44449.0
2020-12-31 13:00:00,25.77,25.78,25.76,25.77,46960.0,19.3434,19.3509,19.3359,19.3434,46960.0
2020-12-31 13:30:00,25.77,25.79,25.75,25.79,54566.0,19.3434,19.3584,19.3284,19.3584,54566.0
2020-12-31 14:00:00,25.79,25.83,25.77,25.82,81282.0,19.3584,19.3885,19.3434,19.381,81282.0
2020-12-31 14:30:00,25.82,25.84,25.8,25.82,52629.0,19.381,19.396,19.366,19.381,52629.0
2020-12-31 15:00:00,25.81,25.88,25.81,25.86,169415.0,19.3735,19.426,19.3735,19.411,169415.0
2020-12-31 15:30:00,25.86,25.93,25.82,25.9,224153.0,19.411,19.4635,19.381,19.441,224153.0
2021-01-04 09:30:00,26.06,26.18,26.05,26.08,302674.0,19.5611,19.6512,19.5536,19.5761,302674.0
2021-01-04 10:00:00,26.08,26.08,25.77,25.8,263338.0,19.5761,19.5761,19.3434,19.366,263338.0
2021-01-04 10:30:00,25.8,25.8,25.7,25.73,161283.0,19.366,19.366,19.2909,19.3134,161283.0
2021-01-04 11:00:00,25.73,25.85,25.72,25.82,183797.0,19.3134,19.4035,19.3059,19.381,183797.0
2021-01-04 11:30:00,25.82,25.82,25.68,25.71,122641.0,19.381,19.381,19.2759,19.2984,122641.0
2021-01-04 12:00:00,25.71,25.73,25.66,25.73,123458.0,19.2984,19.3134,19.2609,19.3134,123458.0
2021-01-04 12:30:00,25.72,25.73,25.67,25.68,60447.0,19.3059,19.3134,19.2684,19.2759,60447.0
2021-01-04 13:00:00,25.68,25.78,25.67,25.73,60688.0,19.2759,19.3509,19.2684,19.3134,60688.0
2021-01-04 13:30:00,25.73,25.8,25.7,25.79,229072.0,19.3134,19.366,19.2909,19.3584,229072.0
2021-01-04 14:00:00,25.79,25.79,25.68,25.73,103058.0,19.3584,19.3584,19.2759,19.3134,103058.0
2021-01-04 14:30:00,25.72,25.76,25.7,25.75,293397.0,19.3059,19.3359,19.2909,19.3284,293397.0
2021-01-04 15:00:00,25.76,25.78,25.69,25.73,324219.0,19.3359,19.3509,19.2834,19.3134,324219.0
2021-01-04 15:30:00,25.72,25.78,25.71,25.74,307916.0,19.3059,19.3509,19.2984,19.3209,307916.0
2021-01-05 09:30:00,25.57,25.73,25.53,25.62,326153.0,19.1933,19.3134,19.1633,19.2308,326153.0
2021-01-05 10:00:00,25.63,25.69,25.56,25.61,267441.0,19.2383,19.2834,19.1858,19.2233,267441.0
2021-01-05 10:30:00,25.6,25.64,25.53,25.57,154374.0,19.2158,19.2459,19.1633,19.1933,154374.0
2021-01-05 11:00:00,25.56,25.64,25.55,25.63,144602.0,19.1858,19.2459,19.1783,19.2383,144602.0
2021-01-05 11:30:00,25.62,25.78,25.61,25.77,331407.0,19.2308,19.3509,19.2233,19.3434,331407.0
2021-01-05 12:00:00,25.77,25.85,25.76,25.84,62187.0,19.3434,19.4035,19.3359,19.396,62187.0
2021-01-05 12:30:00,25.84,25.88,25.82,25.85,70040.0,19.396,19.426,19.381,19.4035,70040.0
2021-01-05 13:00:00,25.84,25.87,25.83,25.83,42797.0,19.396,19.4185,19.3885,19.3885,42797.0
2021-01-05 13:30:00,25.83,25.86,25.8,25.86,78142.0,19.3885,19.411,19.366,19.411,78142.0
2021-01-05 14:00:00,25.87,25.9,25.85,25.88,64326.0,19.4185,19.441,19.4035,19.426,64326.0
2021-01-05 14:30:00,25.88,25.92,25.87,25.89,72076.0,19.426,19.456,19.4185,19.4335,72076.0
2021-01-05 15:00:00,25.89,25.92,25.89,25.9,134741.0,19.4335,19.456,19.4335,19.441,134741.0
2021-01-05 15:30:00,25.89,25.94,25.89,25.94,650048.0,19.4335,19.471,19.4335,19.471,650048.0
2021-01-06 09:30:00,27.57,27.95,27.5,27.9,942323.0,20.6945,20.9798,20.642,20.9423,942323.0
2021-01-06 10:00:00,27.91,28.14,27.91,28.1,539329.0,20.9498,21.1224,20.9498,21.0924,539329.0
2021-01-06 10:30:00,28.1,28.3,28.1,28.14,456438.0,21.0924,21.2425,21.0924,21.1224,456438.0
2021-01-06 11:00:00,28.15,28.22,28.07,28.18,399305.0,21.1299,21.1824,21.0699,21.1524,399305.0
2021-01-06 11:30:00,28.17,28.2,28.07,28.12,244582.0,21.1449,21.1674,21.0699,21.1074,244582.0
2021-01-06 12:00:00,28.13,28.21,28.11,28.2,140210.0,21.1149,21.1749,21.0999,21.1674,140210.0
2021-01-06 12:30:00,28.21,28.28,28.18,28.25,135572.0,21.1749,21.2275,21.1524,21.205,135572.0
2021-01-06 13:00:00,28.25,28.28,28.21,28.21,123528.0,21.205,21.2275,21.1749,21.1749,123528.0
2021-01-06 13:30:00,28.21,28.32,28.2,28.29,324971.0,21.1749,21.2575,21.1674,21.235,324971.0
2021-01-06 14:00:00,28.29,28.3,28.11,28.16,219392.0,21.235,21.2425,21.0999,21.1374,219392.0
2021-01-06 14:30:00,28.15,28.18,28.04,28.14,359791.0,21.1299,21.1524,21.0473,21.1224,359791.0
2021-01-06 15:00:00,28.14,28.19,28.07,28.14,332270.0,21.1224,21.1599,21.0699,21.1224,332270.0
2021-01-06 15:30:00,28.15,28.22,28.07,28.22,1281739.0,21.1299,21.1824,21.0699,21.1824,1281739.0
2021-01-07 09:30:00,28.04,28.09,27.96,28.0,435368.0,21.0473,21.0849,20.9873,21.0173,435368.0
2021-01-07 10:00:00,28.0,28.12,27.97,28.07,423840.0,21.0173,21.1074,20.9948,21.0699,423840.0
2021-01-07 10:30:00,28.07,28.26,28.07,28.21,120429.0,21.0699,21.2125,21.0699,21.1749,120429.0
2021-01-07 11:00:00,28.21,28.29,28.16,28.24,194549.0,21.1749,21.235,21.1374,21.1975,194549.0
2021-01-07 11:30:00,28.24,28.28,28.19,28.21,73217.0,21.1975,21.2275,21.1599,21.1749,73217.0
2021-01-07 12:00:00,28.21,28.23,28.04,28.05,68448.0,21.1749,21.19,21.0473,21.0548,68448.0
2021-01-07 12:30:00,28.04,28.11,28.0,28.09,47739.0,21.0473,21.0999,21.0173,21.0849,47739.0
2021-01-07 13:00:00,28.09,28.22,28.09,28.18,100964.0,21.0849,21.1824,21.0849,21.1524,100964.0
2021-01-07 13:30:00,28.19,28.27,28.18,28.27,112792.0,21.1599,21.22,21.1524,21.22,112792.0
2021-01-07 14:00:00,28.27,28.27,28.19,28.2,75301.0,21.22,21.22,21.1599,21.1674,75301.0
2021-01-07 14:30:00,28.2,28.21,28.17,28.19,80628.0,21.1674,21.1749,21.1449,21.1599,80628.0
2021-01-07 15:00:00,28.19,28.21,28.13,28.15,97262.0,21.1599,21.1749,21.1149,21.1299,97262.0
2021-01-07 15:30:00,28.14,28.15,28.05,28.08,443637.0,21.1224,21.1299,21.0548,21.0774,443637.0
2021-01-08 09:30:00,28.03,28.08,27.92,27.99,320100.0,21.0398,21.0774,20.9573,21.0098,320100.0
2021-01-08 10:00:00,27.99,28.03,27.92,27.93,251934.0,21.0098,21.0398,20.9573,20.9648,251934.0
2021-01-08 10:30:00,27.92,27.98,27.88,27.97,119182.0,20.9573,21.0023,20.9272,20.9948,119182.0
2021-01-08 11:00:00,27.98,28.02,27.88,27.9,141380.0,21.0023,21.0323,20.9272,20.9423,141380.0
2021-01-08 11:30:00,27.9,27.94,27.86,27.88,111791.0,20.9423,20.9723,20.9122,20.9272,111791.0
2021-01-08 12:00:00,27.87,27.88,27.84,27.87,60128.0,20.9197,20.9272,20.8972,20.9197,60128.0
2021-01-08 12:30:00,27.87,27.87,27.79,27.79,42948.0,20.9197,20.9197,20.8597,20.8597,42948.0
2021-01-08 13:00:00,27.79,27.86,27.73,27.74,76938.0,20.8597,20.9122,20.8146,20.8222,76938.0
2021-01-08 13:30:00,27.75,27.75,27.64,27.68,80650.0,20.8297,20.8297,20.7471,20.7771,80650.0
2021-01-08 14:00:00,27.69,27.77,27.69,27.76,89022.0,20.7846,20.8447,20.7846,20.8372,89022.0
2021-01-08 14:30:00,27.75,27.76,27.69,27.75,83603.0,20.8297,20.8372,20.7846,20.8297,83603.0
2021-01-08 15:00:00,27.76,27.86,27.76,27.85,105075.0,20.8372,20.9122,20.8372,20.9047,105075.0
2021-01-08 15:30:00,27.84,27.92,27.84,27.87,369033.0,20.8972,20.9573,20.8972,20.9197,369033.0
2021-01-11 09:30:00,27.25,27.6,27.25,27.54,271937.0,20.4543,20.7171,20.4543,20.672,271937.0
2021-01-11 10:00:00,27.54,27.57,27.49,27.54,96538.0,20.672,20.6945,20.6345,20.672,96538.0
2021-01-11 10:30:00,27.54,27.54,27.41,27.53,113177.0,20.672,20.672,20.5744,20.6645,113177.0
2021-01-11 11:00:00,27.53,27.54,27.42,27.47,72298.0,20.6645,20.672,20.582,20.6195,72298.0
2021-01-11 11:30:00,27.46,27.5,27.45,27.49,83573.0,20.612,20.642,20.6045,20.6345,83573.0
2021-01-11 12:00:00,27.48,27.49,27.41,27.41,49680.0,20.627,20.6345,20.5744,20.5744,49680.0
2021-01-11 12:30:00,27.42,27.49,27.41,27.46,42441.0,20.582,20.6345,20.5744,20.612,42441.0
2021-01-11 13:00:00,27.46,27.49,27.45,27.46,65415.0,20.612,20.6345,20.6045,20.612,65415.0
2021-01-11 13:30:00,27.47,27.47,27.4,27.41,39132.0,20.6195,20.6195,20.5669,20.5744,39132.0
2021-01-11 14:00:00,27.42,27.47,27.4,27.42,79903.0,20.582,20.6195,20.5669,20.582,79903.0
2021-01-11 14:30:00,27.42,27.45,27.38,27.44,81554.0,20.582,20.6045,20.5519,20.597,81554.0
2021-01-11 15:00:00,27.44,27.52,27.43,27.5,89070.0,20.597,20.657,20.5895,20.642,89070.0
2021-01-11 15:30:00,27.5,27.54,27.48,27.49,335733.0,20.642,20.672,20.627,20.6345,335733.0
2021-01-12 09:30:00,28.0,28.03,27.84,27.95,257881.0,21.0173,21.0398,20.8972,20.9798,257881.0
2021-01-12 10:00:00,27.94,28.0,27.89,27.95,107425.0,20.9723,21.0173,20.9347,20.9798,107425.0
2021-01-12 10:30:00,27.95,28.07,27.94,28.05,94697.0,20.9798,21.0699,20.9723,21.0548,94697.0
2021-01-12 11:00:00,28.05,28.06,27.98,27.99,94042.0,21.0548,21.0623,21.0023,21.0098,94042.0
2021-01-12 11:30:00,28.0,28.08,27.99,28.03,63287.0,21.0173,21.0774,21.0098,21.0398,63287.0
2021-01-12 12:00:00,28.02,28.02,27.94,27.99,46624.0,21.0323,21.0323,20.9723,21.0098,46624.0
2021-01-12 12:30:00,27.99,28.0,27.92,27.95,57756.0,21.0098,21.0173,20.9573,20.9798,57756.0
2021-01-12 13:00:00,27.95,27.99,27.92,27.94,44915.0,20.9798,21.0098,20.9573,20.9723,44915.0
2021-01-12 13:30:00,27.94,28.0,27.93,27.95,61673.0,20.9723,21.0173,20.9648,20.9798,61673.0
2021-01-12 14:00:00,27.95,27.98,27.9,27.96,101153.0,20.9798,21.0023,20.9423,20.9873,101153.0
2021-01-12 14:30:00,27.96,28.0,27.95,27.98,74073.0,20.9873,21.0173,20.9798,21.0023,74073.0
2021-01-12 15:00:00,27.98,28.02,27.98,28.0,85843.0,21.0023,21.0323,21.0023,21.0173,85843.0
2021-01-12 15:30:00,27.99,28.02,27.95,28.02,279834.0,21.0098,21.0323,20.9798,21.0323,279834.0
2021-01-13 09:30:00,27.49,27.63,27.48,27.57,234835.0,20.6345,20.7396,20.627,20.6945,234835.0
2021-01-13 10:00:00,27.57,27.65,27.48,27.62,186904.0,20.6945,20.7546,20.627,20.7321,186904.0
2021-01-13 10:30:00,27.61,27.62,27.45,27.53,146894.0,20.7246,20.7321,20.6045,20.6645,146894.0
2021-01-13 11:00:00,27.53,27.54,27.45,27.48,178417.0,20.6645,20.672,20.6045,20.627,178417.0
2021-01-13 11:30:00,27.49,27.5,27.42,27.48,83679.0,20.6345,20.642,20.582,20.627,83679.0
2021-01-13 12:00:00,27.48,27.48,27.35,27.4,114422.0,20.627,20.627,20.5294,20.5669,114422.0
2021-01-13 12:30:00,27.41,27.47,27.4,27.44,66368.0,20.5744,20.6195,20.5669,20.597,66368.0
2021-01-13 13:00:00,27.44,27.44,27.38,27.41,61236.0,20.597,20.597,20.5519,20.5744,61236.0
2021-01-13 13:30:00,27.41,27.49,27.41,27.48,85320.0,20.5744,20.6345,20.5744,20.627,85320.0
2021-01-13 14:00:00,27.49,27.51,27.46,27.49,116747.0,20.6345,20.6495,20.612,20.6345,116747.0
2021-01-13 14:30:00,27.49,27.52,27.48,27.5,96482.0,20.6345,20.657,20.627,20.642,96482.0
2021-01-13 15:00:00,27.5,27.51,27.43,27.43,104712.0,20.642,20.6495,20.5895,20.5895,104712.0
2021-01-13 15:30:00,27.43,27.5,27.42,27.42,493392.0,20.5895,20.642,20.582,20.582,493392.0
2021-01-14 09:30:00,27.65,27.81,27.64,27.79,324651.0,20.7546,20.8747,20.7471,20.8597,324651.0
2021-01-14 10:00:00,27.8,27.91,27.79,27.88,185862.0,20.8672,20.9498,20.8597,20.9272,185862.0
2021-01-14 10:30:00,27.88,27.89,27.79,27.84,132693.0,20.9272,20.9347,20.8597,20.8972,132693.0
2021-01-14 11:00:00,27.84,27.88,27.82,27.87,158350.0,20.8972,20.9272,20.8822,20.9197,158350.0
2021-01-14 11:30:00,27.87,27.9,27.85,27.89,81324.0,20.9197,20.9423,20.9047,20.9347,81324.0
2021-01-14 12:00:00,27.88,27.96,27.88,27.94,125617.0,20.9272,20.9873,20.9272,20.9723,125617.0
2021-01-14 12:30:00,27.94,27.95,27.91,27.93,80143.0,20.9723,20.9798,20.9498,20.9648,80143.0
2021-01-14 13:00:00,27.94,28.0,27.92,27.95,139386.0,20.9723,21.0173,20.9573,20.9798,139386.0
2021-01-14 13:30:00,27.95,27.96,27.89,27.9,111878.0,20.9798,20.9873,20.9347,20.9423,111878.0
2021-01-14 14:00:00,27.9,27.93,27.88,27.93,96498.0,20.9423,20.9648,20.9272,20.9648,96498.0
2021-01-14 14:30:00,27.93,27.94,27.86,27.87,97351.0,20.9648,20.9723,20.9122,20.9197,97351.0
2021-01-14 15:00:00,27.87,27.87,27.8,27.84,212125.0,20.9197,20.9197,20.8672,20.8972,212125.0
2021-01-14 15:30:00,27.84,27.85,27.78,27.79,327316.0,20.8972,20.9047,20.8522,20.8597,327316.0
2021-01-15 09:30:00,27.5,27.59,27.36,27.42,186014.0,20.642,20.7096,20.5369,20.582,186014.0
2021-01-15 10:00:00,27.42,27.43,27.12,27.18,429900.0,20.582,20.5895,20.3568,20.4018,429900.0
2021-01-15 10:30:00,27.18,27.31,27.15,27.3,150112.0,20.4018,20.4994,20.3793,20.4919,150112.0
2021-01-15 11:00:00,27.31,27.4,27.27,27.39,109329.0,20.4994,20.5669,20.4694,20.5594,109329.0
2021-01-15 11:30:00,27.38,27.45,27.34,27.38,218279.0,20.5519,20.6045,20.5219,20.5519,218279.0
2021-01-15 12:00:00,27.37,27.41,27.32,27.41,64839.0,20.5444,20.5744,20.5069,20.5744,64839.0
2021-01-15 12:30:00,27.4,27.42,27.36,27.41,26527.0,20.5669,20.582,20.5369,20.5744,26527.0
2021-01-15 13:00:00,27.41,27.45,27.38,27.39,20543.0,20.5744,20.6045,20.5519,20.5594,20543.0
2021-01-15 13:30:00,27.38,27.39,27.32,27.35,73604.0,20.5519,20.5594,20.5069,20.5294,73604.0
2021-01-15 14:00:00,27.36,27.42,27.35,27.41,61764.0,20.5369,20.582,20.5294,20.5744,61764.0
2021-01-15 14:30:00,27.42,27.42,27.38,27.38,73878.0,20.582,20.582,20.5519,20.5519,73878.0
2021-01-15 15:00:00,27.39,27.44,27.38,27.39,63501.0,20.5594,20.597,20.5519,20.5594,63501.0
2021-01-15 15:30:00,27.39,27.41,27.31,27.35,226381.0,20.5594,20.5744,20.4994,20.5294,226381.0
2021-01-19 09:30:00,27.98,27.98,27.73,27.78,399289.0,21.0023,21.0023,20.8146,20.8522,399289.0
2021-01-19 10:00:00,27.78,27.84,27.74,27.84,197761.0,20.8522,20.8972,20.8222,20.8972,197761.0
2021-01-19 10:30:00,27.84,27.95,27.82,27.92,144325.0,20.8972,20.9798,20.8822,20.9573,144325.0
2021-01-19 11:00:00,27.91,27.95,27.87,27.94,82388.0,20.9498,20.9798,20.9197,20.9723,82388.0
2021-01-19 11:30:00,27.95,28.03,27.94,28.02,91964.0,20.9798,21.0398,20.9723,21.0323,91964.0
2021-01-19 12:00:00,28.02,28.03,27.97,27.97,55007.0,21.0323,21.0398,20.9948,20.9948,55007.0
2021-01-19 12:30:00,27.97,28.01,27.96,28.0,35287.0,20.9948,21.0248,20.9873,21.0173,35287.0
2021-01-19 13:00:00,28.0,28.0,27.97,27.98,49117.0,21.0173,21.0173,20.9948,21.0023,49117.0
2021-01-19 13:30:00,27.98,27.99,27.91,27.92,58536.0,21.0023,21.0098,20.9498,20.9573,58536.0
2021-01-19 14:00:00,27.91,27.97,27.9,27.95,66399.0,20.9498,20.9948,20.9423,20.9798,66399.0
2021-01-19 14:30:00,27.95,27.96,27.88,27.89,37927.0,20.9798,20.9873,20.9272,20.9347,37927.0
2021-01-19 15:00:00,27.89,27.94,27.89,27.94,95465.0,20.9347,20.9723,20.9347,20.9723,95465.0
2021-01-19 15:30:00,27.93,28.02,27.92,28.01,333229.0,20.9648,21.0323,20.9573,21.0248,333229.0
2021-01-20 09:30:00,27.75,27.81,27.61,27.68,179385.0,20.8297,20.8747,20.7246,20.7771,179385.0
2021-01-20 10:00:00,27.68,27.77,27.65,27.77,121307.0,20.7771,20.8447,20.7546,20.8447,121307.0
2021-01-20 10:30:00,27.79,27.83,27.72,27.74,69052.0,20.8597,20.8897,20.8071,20.8222,69052.0
2021-01-20 11:00:00,27.74,27.81,27.72,27.8,60822.0,20.8222,20.8747,20.8071,20.8672,60822.0
2021-01-20 11:30:00,27.79,27.83,27.7,27.7,78865.0,20.8597,20.8897,20.7921,20.7921,78865.0
2021-01-20 12:00:00,27.7,27.78,27.69,27.78,46583.0,20.7921,20.8522,20.7846,20.8522,46583.0
2021-01-20 12:30:00,27.78,27.8,27.75,27.78,38513.0,20.8522,20.8672,20.8297,20.8522,38513.0
2021-01-20 13:00:00,27.78,27.79,27.74,27.75,28864.0,20.8522,20.8597,20.8222,20.8297,28864.0
2021-01-20 13:30:00,27.77,27.77,27.69,27.7,37347.0,20.8447,20.8447,20.7846,20.7921,37347.0
2021-01-20 14:00:00,27.7,27.73,27.69,27.73,41003.0,20.7921,20.8146,20.7846,20.8146,41003.0
2021-01-20 14:30:00,27.73,27.76,27.72,27.73,45872.0,20.8146,20.8372,20.8071,20.8146,45872.0
2021-01-20 15:00:00,27.74,27.81,27.73,27.8,68837.0,20.8222,20.8747,20.8146,20.8672,68837.0
2021-01-20 15:30:00,27.8,27.84,27.78,27.81,182614.0,20.8672,20.8972,20.8522,20.8747,182614.0
2021-01-21 09:30:00,28.61,28.64,28.36,28.37,364032.0,21.4752,21.4977,21.2875,21.295,364032.0
2021-01-21 10:00:00,28.37,28.38,28.24,28.29,198620.0,21.295,21.3025,21.1975,21.235,198620.0
2021-01-21 10:30:00,28.3,28.34,28.25,28.34,141690.0,21.2425,21.2725,21.205,21.2725,141690.0
2021-01-21 11:00:00,28.35,28.41,28.26,28.37,196168.0,21.28,21.3251,21.2125,21.295,196168.0
2021-01-21 11:30:00,28.36,28.38,28.33,28.34,139157.0,21.2875,21.3025,21.265,21.2725,139157.0
2021-01-21 12:00:00,28.34,28.35,28.3,28.31,73167.0,21.2725,21.28,21.2425,21.25,73167.0
2021-01-21 12:30:00,28.31,28.33,28.29,28.33,40886.0,21.25,21.265,21.235,21.265,40886.0
2021-01-21 13:00:00,28.33,28.36,28.31,28.32,55617.0,21.265,21.2875,21.25,21.2575,55617.0
2021-01-21 13:30:00,28.33,28.34,28.3,28.33,71483.0,21.265,21.2725,21.2425,21.265,71483.0
2021-01-21 14:00:00,28.34,28.4,28.33,28.39,65466.0,21.2725,21.3176,21.265,21.3101,65466.0
2021-01-21 14:30:00,28.38,28.41,28.37,28.4,45672.0,21.3025,21.3251,21.295,21.3176,45672.0
2021-01-21 15:00:00,28.4,28.43,28.39,28.43,94404.0,21.3176,21.3401,21.3101,21.3401,94404.0
2021-01-21 15:30:00,28.43,28.48,28.42,28.45,328732.0,21.3401,21.3776,21.3326,21.3551,328732.0
2021-01-22 09:30:00,27.78,27.84,27.71,27.75,167757.0,20.8522,20.8972,20.7996,20.8297,167757.0
2021-01-22 10:00:00,27.75,27.79,27.68,27.7,101647.0,20.8297,20.8597,20.7771,20.7921,101647.0
2021-01-22 10:30:00,27.69,27.71,27.65,27.7,75869.0,20.7846,20.7996,20.7546,20.7921,75869.0
2021-01-22 11:00:00,27.7,27.84,27.69,27.74,160657.0,20.7921,20.8972,20.7846,20.8222,160657.0
2021-01-22 11:30:00,27.74,27.79,27.7,27.79,61680.0,20.8222,20.8597,20.7921,20.8597,61680.0
2021-01-22 12:00:00,27.79,27.81,27.73,27.74,53170.0,20.8597,20.8747,20.8146,20.8222,53170.0
2021-01-22 12:30:00,27.74,27.77,27.73,27.76,27406.0,20.8222,20.8447,20.8146,20.8372,27406.0
2021-01-22 13:00:00,27.76,27.78,27.74,27.77,44975.0,20.8372,20.8522,20.8222,20.8447,44975.0
2021-01-22 13:30:00,27.77,27.85,27.77,27.82,55349.0,20.8447,20.9047,20.8447,20.8822,55349.0
2021-01-22 14:00:00,27.82,27.91,27.81,27.91,51903.0,20.8822,20.9498,20.8747,20.9498,51903.0
2021-01-22 14:30:00,27.91,27.91,27.83,27.84,64909.0,20.9498,20.9498,20.8897,20.8972,64909.0
2021-01-22 15:00:00,27.84,27.86,27.81,27.86,91443.0,20.8972,20.9122,20.8747,20.9122,91443.0
2021-01-22 15:30:00,27.86,27.88,27.82,27.83,210977.0,20.9122,20.9272,20.8822,20.8897,210977.0
2021-01-25 09:30:00,27.21,27.35,27.13,27.23,453089.0,20.4243,20.5294,20.3643,20.4393,453089.0
2021-01-25 10:00:00,27.22,27.4,27.22,27.35,148383.0,20.4318,20.5669,20.4318,20.5294,148383.0
2021-01-25 10:30:00,27.35,27.36,27.19,27.2,152807.0,20.5294,20.5369,20.4093,20.4168,152807.0
2021-01-25 11:00:00,27.2,27.22,27.09,27.12,217195.0,20.4168,20.4318,20.3343,20.3568,217195.0
2021-01-25 11:30:00,27.12,27.17,27.08,27.13,129519.0,20.3568,20.3943,20.3267,20.3643,129519.0
2021-01-25 12:00:00,27.14,27.18,27.1,27.16,104426.0,20.3718,20.4018,20.3418,20.3868,104426.0
2021-01-25 12:30:00,27.16,27.18,27.1,27.13,94453.0,20.3868,20.4018,20.3418,20.3643,94453.0
2021-01-25 13:00:00,27.14,27.19,27.12,27.19,40639.0,20.3718,20.4093,20.3568,20.4093,40639.0
2021-01-25 13:30:00,27.2,27.22,27.17,27.2,42422.0,20.4168,20.4318,20.3943,20.4168,42422.0
2021-01-25 14:00:00,27.2,27.25,27.2,27.23,47907.0,20.4168,20.4543,20.4168,20.4393,47907.0
2021-01-25 14:30:00,27.24,27.25,27.22,27.23,48254.0,20.4468,20.4543,20.4318,20.4393,48254.0
2021-01-25 15:00:00,27.23,27.28,27.23,27.26,74900.0,20.4393,20.4769,20.4393,20.4619,74900.0
2021-01-25 15:30:00,27.25,27.32,27.24,27.29,249464.0,20.4543,20.5069,20.4468,20.4844,249464.0
2021-01-26 09:30:00,27.5,27.53,27.38,27.43,127972.0,20.642,20.6645,20.5519,20.5895,127972.0
2021-01-26 10:00:00,27.43,27.55,27.4,27.55,122780.0,20.5895,20.6795,20.5669,20.6795,122780.0
2021-01-26 10:30:00,27.54,27.56,27.46,27.47,92328.0,20.672,20.687,20.612,20.6195,92328.0
2021-01-26 11:00:00,27.48,27.5,27.39,27.45,108524.0,20.627,20.642,20.5594,20.6045,108524.0
2021-01-26 11:30:00,27.44,27.44,27.38,27.39,64980.0,20.597,20.597,20.5519,20.5594,64980.0
2021-01-26 12:00:00,27.39,27.5,27.39,27.5,67887.0,20.5594,20.642,20.5594,20.642,67887.0
2021-01-26 12:30:00,27.49,27.54,27.49,27.52,56073.0,20.6345,20.672,20.6345,20.657,56073.0
2021-01-26 13:00:00,27.52,27.53,27.44,27.44,100761.0,20.657,20.6645,20.597,20.597,100761.0
2021-01-26 13:30:00,27.44,27.46,27.41,27.43,189354.0,20.597,20.612,20.5744,20.5895,189354.0
2021-01-26 14:00:00,27.43,27.51,27.41,27.48,210114.0,20.5895,20.6495,20.5744,20.627,210114.0
2021-01-26 14:30:00,27.48,27.49,27.44,27.45,164199.0,20.627,20.6345,20.597,20.6045,164199.0
2021-01-26 15:00:00,27.45,27.51,27.44,27.51,119907.0,20.6045,20.6495,20.597,20.6495,119907.0
2021-01-26 15:30:00,27.51,27.51,27.45,27.5,148808.0,20.6495,20.6495,20.6045,20.642,148808.0
2021-01-27 09:30:00,27.53,27.56,27.28,27.41,303909.0,20.6645,20.687,20.4769,20.5744,303909.0
2021-01-27 10:00:00,27.4,27.48,27.32,27.38,146322.0,20.5669,20.627,20.5069,20.5519,146322.0
2021-01-27 10:30:00,27.38,27.44,27.29,27.39,128543.0,20.5519,20.597,20.4844,20.5594,128543.0
2021-01-27 11:00:00,27.39,27.41,27.29,27.34,99292.0,20.5594,20.5744,20.4844,20.5219,99292.0
2021-01-27 11:30:00,27.34,27.4,27.23,27.24,147557.0,20.5219,20.5669,20.4393,20.4468,147557.0
2021-01-27 12:00:00,27.23,27.35,27.21,27.32,52827.0,20.4393,20.5294,20.4243,20.5069,52827.0
2021-01-27 12:30:00,27.32,27.41,27.3,27.4,42491.0,20.5069,20.5744,20.4919,20.5669,42491.0
2021-01-27 13:00:00,27.4,27.44,27.35,27.44,53912.0,20.5669,20.597,20.5294,20.597,53912.0
2021-01-27 13:30:00,27.43,27.46,27.41,27.43,49668.0,20.5895,20.612,20.5744,20.5895,49668.0
2021-01-27 14:00:00,27.43,27.5,27.4,27.49,76446.0,20.5895,20.642,20.5669,20.6345,76446.0
2021-01-27 14:30:00,27.49,27.49,27.39,27.42,125636.0,20.6345,20.6345,20.5594,20.582,125636.0
2021-01-27 15:00:00,27.4,27.47,27.36,27.36,165574.0,20.5669,20.6195,20.5369,20.5369,165574.0
2021-01-27 15:30:00,27.36,27.36,27.24,27.29,283773.0,20.5369,20.5369,20.4468,20.4844,283773.0
2021-01-28 09:30:00,26.88,27.06,26.75,26.97,326033.0,20.1766,20.3117,20.079,20.2442,326033.0
2021-01-28 10:00:00,26.96,27.15,26.89,26.97,218480.0,20.2367,20.3793,20.1841,20.2442,218480.0
2021-01-28 10:30:00,26.96,27.04,26.93,26.99,214608.0,20.2367,20.2967,20.2142,20.2592,214608.0
2021-01-28 11:00:00,27.0,27.1,26.97,27.03,125568.0,20.2667,20.3418,20.2442,20.2892,125568.0
2021-01-28 11:30:00,27.03,27.08,27.0,27.05,114248.0,20.2892,20.3267,20.2667,20.3042,114248.0
2021-01-28 12:00:00,27.06,27.18,27.06,27.17,69713.0,20.3117,20.4018,20.3117,20.3943,69713.0
2021-01-28 12:30:00,27.17,27.19,27.15,27.17,51877.0,20.3943,20.4093,20.3793,20.3943,51877.0
2021-01-28 13:00:00,27.17,27.25,27.16,27.23,93002.0,20.3943,20.4543,20.3868,20.4393,93002.0
2021-01-28 13:30:00,27.24,27.27,27.23,27.25,50328.0,20.4468,20.4694,20.4393,20.4543,50328.0
2021-01-28 14:00:00,27.24,27.26,27.22,27.23,63340.0,20.4468,20.4619,20.4318,20.4393,63340.0
2021-01-28 14:30:00,27.24,27.27,27.22,27.24,128259.0,20.4468,20.4694,20.4318,20.4468,128259.0
2021-01-28 15:00:00,27.24,27.25,27.17,27.17,95294.0,20.4468,20.4543,20.3943,20.3943,95294.0
2021-01-28 15:30:00,27.17,27.19,27.11,27.12,299089.0,20.3943,20.4093,20.3493,20.3568,299089.0
2021-01-29 09:30:00,26.47,26.52,26.3,26.45,306615.0,19.8689,19.9064,19.7413,19.8539,306615.0
2021-01-29 10:00:00,26.45,26.5,26.39,26.42,172298.0,19.8539,19.8914,19.8088,19.8313,172298.0
2021-01-29 10:30:00,26.42,26.48,26.37,26.44,176008.0,19.8313,19.8764,19.7938,19.8463,176008.0
2021-01-29 11:00:00,26.44,26.44,26.21,26.23,246281.0,19.8463,19.8463,19.6737,19.6887,246281.0
2021-01-29 11:30:00,26.24,26.29,26.16,26.29,171353.0,19.6962,19.7338,19.6362,19.7338,171353.0
2021-01-29 12:00:00,26.28,26.3,26.09,26.12,110774.0,19.7262,19.7413,19.5836,19.6062,110774.0
2021-01-29 12:30:00,26.13,26.18,26.07,26.11,100177.0,19.6137,19.6512,19.5686,19.5986,100177.0
2021-01-29 13:00:00,26.1,26.16,26.06,26.16,84539.0,19.5911,19.6362,19.5611,19.6362,84539.0
2021-01-29 13:30:00,26.15,26.17,26.09,26.11,97048.0,19.6287,19.6437,19.5836,19.5986,97048.0
2021-01-29 14:00:00,26.1,26.24,26.1,26.19,82378.0,19.5911,19.6962,19.5911,19.6587,82378.0
2021-01-29 14:30:00,26.19,26.19,26.11,26.14,101649.0,19.6587,19.6587,19.5986,19.6212,101649.0
2021-01-29 15:00:00,26.14,26.24,26.14,26.2,108764.0,19.6212,19.6962,19.6212,19.6662,108764.0
2021-01-29 15:30:00,26.2,26.25,26.12,26.14,409704.0,19.6662,19.7037,19.6062,19.6212,409704.0
2021-02-01 09:30:00,26.42,26.44,26.24,26.28,128128.0,19.8313,19.8463,19.6962,19.7262,128128.0
2021-02-01 10:00:00,26.28,26.32,26.24,26.28,86020.0,19.7262,19.7563,19.6962,19.7262,86020.0
2021-02-01 10:30:00,26.28,26.33,26.19,26.21,95209.0,19.7262,19.7638,19.6587,19.6737,95209.0
2021-02-01 11:00:00,26.2,26.26,26.14,26.25,83795.0,19.6662,19.7112,19.6212,19.7037,83795.0
2021-02-01 11:30:00,26.22,26.22,26.17,26.18,47741.0,19.6812,19.6812,19.6437,19.6512,47741.0
2021-02-01 12:00:00,26.18,26.22,26.16,26.21,49427.0,19.6512,19.6812,19.6362,19.6737,49427.0
2021-02-01 12:30:00,26.21,26.27,26.21,26.26,49602.0,19.6737,19.7187,19.6737,19.7112,49602.0
2021-02-01 13:00:00,26.27,26.29,26.21,26.24,66245.0,19.7187,19.7338,19.6737,19.6962,66245.0
2021-02-01 13:30:00,26.25,26.26,26.2,26.22,54794.0,19.7037,19.7112,19.6662,19.6812,54794.0
2021-02-01 14:00:00,26.22,26.29,26.2,26.28,39677.0,19.6812,19.7338,19.6662,19.7262,39677.0
2021-02-01 14:30:00,26.28,26.33,26.28,26.31,46662.0,19.7262,19.7638,19.7262,19.7488,46662.0
2021-02-01 15:00:00,26.32,26.35,26.29,26.32,69035.0,19.7563,19.7788,19.7338,19.7563,69035.0
2021-02-01 15:30:00,26.33,26.35,26.3,26.31,157480.0,19.7638,19.7788,19.7413,19.7488,157480.0
2021-02-02 09:30:00,26.46,26.57,26.41,26.48,239786.0,19.8614,19.9439,19.8238,19.8764,239786.0
2021-02-02 10:00:00,26.48,26.57,26.48,26.55,133951.0,19.8764,19.9439,19.8764,19.9289,133951.0
2021-02-02 10:30:00,26.54,26.66,26.53,26.64,78700.0,19.9214,20.0115,19.9139,19.9965,78700.0
2021-02-02 11:00:00,26.65,26.73,26.65,26.68,84683.0,20.004,20.064,20.004,20.0265,84683.0
2021-02-02 11:30:00,26.67,26.68,26.61,26.62,52962.0,20.019,20.0265,19.974,19.9815,52962.0
2021-02-02 12:00:00,26.63,26.65,26.58,26.59,48699.0,19.989,20.004,19.9514,19.9589,48699.0
2021-02-02 12:30:00,26.6,26.62,26.57,26.62,35006.0,19.9664,19.9815,19.9439,19.9815,35006.0
2021-02-02 13:00:00,26.62,26.64,26.59,26.61,38349.0,19.9815,19.9965,19.9589,19.974,38349.0
2021-02-02 13:30:00,26.61,26.62,26.58,26.6,29353.0,19.974,19.9815,19.9514,19.9664,29353.0
2021-02-02 14:00:00,26.6,26.62,26.59,26.6,34829.0,19.9664,19.9815,19.9589,19.9664,34829.0
2021-02-02 14:30:00,26.6,26.66,26.6,26.66,43000.0,19.9664,20.0115,19.9664,20.0115,43000.0
2021-02-02 15:00:00,26.66,26.66,26.58,26.63,77198.0,20.0115,20.0115,19.9514,19.989,77198.0
2021-02-02 15:30:00,26.63,26.66,26.58,26.59,467912.0,19.989,20.0115,19.9514,19.9589,467912.0
2021-02-03 09:30:00,26.33,26.46,26.3,26.46,199235.0,19.7638,19.8614,19.7413,19.8614,199235.0
2021-02-03 10:00:00,26.45,26.51,26.4,26.41,180873.0,19.8539,19.8989,19.8163,19.8238,180873.0
2021-02-03 10:30:00,26.4,26.54,26.37,26.51,75789.0,19.8163,19.9214,19.7938,19.8989,75789.0
2021-02-03 11:00:00,26.51,26.54,26.45,26.46,106424.0,19.8989,19.9214,19.8539,19.8614,106424.0
2021-02-03 11:30:00,26.47,26.57,26.45,26.57,109677.0,19.8689,19.9439,19.8539,19.9439,109677.0
2021-02-03 12:00:00,26.56,26.57,26.5,26.52,56748.0,19.9364,19.9439,19.8914,19.9064,56748.0
2021-02-03 12:30:00,26.51,26.51,26.47,26.5,87258.0,19.8989,19.8989,19.8689,19.8914,87258.0
2021-02-03 13:00:00,26.5,26.51,26.46,26.51,79174.0,19.8914,19.8989,19.8614,19.8989,79174.0
2021-02-03 13:30:00,26.51,26.53,26.49,26.51,71201.0,19.8989,19.9139,19.8839,19.8989,71201.0
2021-02-03 14:00:00,26.51,26.56,26.5,26.54,92271.0,19.8989,19.9364,19.8914,19.9214,92271.0
2021-02-03 14:30:00,26.54,26.55,26.51,26.54,92125.0,19.9214,19.9289,19.8989,19.9214,92125.0
2021-02-03 15:00:00,26.53,26.54,26.48,26.51,84426.0,19.9139,19.9214,19.8764,19.8989,84426.0
2021-02-03 15:30:00,26.51,26.52,26.48,26.49,263171.0,19.8989,19.9064,19.8764,19.8839,263171.0
2021-02-04 09:30:00,26.8,27.01,26.8,27.0,256552.0,20.1166,20.2742,20.1166,20.2667,256552.0
2021-02-04 10:00:00,27.0,27.06,26.96,26.96,407015.0,20.2667,20.3117,20.2367,20.2367,407015.0
2021-02-04 10:30:00,26.95,27.02,26.92,26.95,137474.0,20.2292,20.2817,20.2066,20.2292,137474.0
2021-02-04 11:00:00,26.94,27.02,26.93,27.01,136305.0,20.2217,20.2817,20.2142,20.2742,136305.0
2021-02-04 11:30:00,27.0,27.02,26.96,26.97,180241.0,20.2667,20.2817,20.2367,20.2442,180241.0
2021-02-04 12:00:00,26.97,27.05,26.96,27.04,33707.0,20.2442,20.3042,20.2367,20.2967,33707.0
2021-02-04 12:30:00,27.04,27.05,26.96,26.96,46943.0,20.2967,20.3042,20.2367,20.2367,46943.0
2021-02-04 13:00:00,26.97,27.0,26.96,26.96,54503.0,20.2442,20.2667,20.2367,20.2367,54503.0
2021-02-04 13:30:00,26.96,27.01,26.96,26.99,39245.0,20.2367,20.2742,20.2367,20.2592,39245.0
2021-02-04 14:00:00,26.99,27.01,26.98,27.0,33912.0,20.2592,20.2742,20.2517,20.2667,33912.0
2021-02-04 14:30:00,27.0,27.0,26.94,26.94,162662.0,20.2667,20.2667,20.2217,20.2217,162662.0
2021-02-04 15:00:00,26.94,26.96,26.93,26.95,72402.0,20.2217,20.2367,20.2142,20.2292,72402.0
2021-02-04 15:30:00,26.95,26.98,26.93,26.96,385626.0,20.2292,20.2517,20.2142,20.2367,385626.0
2021-02-05 09:30:00,27.09,27.15,26.84,26.87,162071.0,20.3343,20.3793,20.1466,20.1691,162071.0
2021-02-05 10:00:00,26.87,26.87,26.65,26.83,200603.0,20.1691,20.1691,20.004,20.1391,200603.0
2021-02-05 10:30:00,26.83,26.94,26.83,26.89,134418.0,20.1391,20.2217,20.1391,20.1841,134418.0
2021-02-05 11:00:00,26.9,26.92,26.83,26.86,79499.0,20.1916,20.2066,20.1391,20.1616,79499.0
2021-02-05 11:30:00,26.86,26.92,26.84,26.85,157425.0,20.1616,20.2066,20.1466,20.1541,157425.0
2021-02-05 12:00:00,26.85,26.86,26.82,26.86,69371.0,20.1541,20.1616,20.1316,20.1616,69371.0
2021-02-05 12:30:00,26.86,26.86,26.75,26.77,86085.0,20.1616,20.1616,20.079,20.0941,86085.0
2021-02-05 13:00:00,26.77,26.78,26.72,26.73,68860.0,20.0941,20.1016,20.0565,20.064,68860.0
2021-02-05 13:30:00,26.73,26.75,26.71,26.72,48334.0,20.064,20.079,20.049,20.0565,48334.0
2021-02-05 14:00:00,26.72,26.77,26.71,26.76,55398.0,20.0565,20.0941,20.049,20.0865,55398.0
2021-02-05 14:30:00,26.77,26.78,26.71,26.71,91619.0,20.0941,20.1016,20.049,20.049,91619.0
2021-02-05 15:00:00,26.71,26.74,26.7,26.72,57856.0,20.049,20.0715,20.0415,20.0565,57856.0
2021-02-05 15:30:00,26.72,26.77,26.71,26.74,212691.0,20.0565,20.0941,20.049,20.0715,212691.0
2021-02-08 09:30:00,26.91,27.03,26.91,26.91,467974.0,20.1991,20.2892,20.1991,20.1991,467974.0
2021-02-08 10:00:00,26.92,27.02,26.91,27.0,211902.0,20.2066,20.2817,20.1991,20.2667,211902.0
2021-02-08 10:30:00,27.0,27.0,26.87,26.92,125012.0,20.2667,20.2667,20.1691,20.2066,125012.0
2021-02-08 11:00:00,26.93,26.95,26.79,26.83,97606.0,20.2142,20.2292,20.1091,20.1391,97606.0
2021-02-08 11:30:00,26.83,26.85,26.74,26.75,179566.0,20.1391,20.1541,20.0715,20.079,179566.0
2021-02-08 12:00:00,26.76,26.86,26.75,26.83,64190.0,20.0865,20.1616,20.079,20.1391,64190.0
2021-02-08 12:30:00,26.83,26.84,26.71,26.73,86999.0,20.1391,20.1466,20.049,20.064,86999.0
2021-02-08 13:00:00,26.73,26.77,26.69,26.74,67080.0,20.064,20.0941,20.034,20.0715,67080.0
2021-02-08 13:30:00,26.74,26.77,26.73,26.76,83774.0,20.0715,20.0941,20.064,20.0865,83774.0
2021-02-08 14:00:00,26.76,26.81,26.76,26.8,38029.0,20.0865,20.1241,20.0865,20.1166,38029.0
2021-02-08 14:30:00,26.8,26.81,26.73,26.77,76566.0,20.1166,20.1241,20.064,20.0941,76566.0
2021-02-08 15:00:00,26.78,26.78,26.72,26.73,153348.0,20.1016,20.1016,20.0565,20.064,153348.0
2021-02-08 15:30:00,26.73,26.84,26.73,26.83,257690.0,20.064,20.1466,20.064,20.1391,257690.0
2021-02-09 09:30:00,27.11,27.19,27.07,27.18,379215.0,20.3493,20.4093,20.3192,20.4018,379215.0
2021-02-09 10:00:00,27.18,27.24,27.14,27.23,134993.0,20.4018,20.4468,20.3718,20.4393,134993.0
2021-02-09 10:30:00,27.23,27.29,27.16,27.28,97944.0,20.4393,20.4844,20.3868,20.4769,97944.0
2021-02-09 11:00:00,27.27,27.28,27.17,27.2,99035.0,20.4694,20.4769,20.3943,20.4168,99035.0
2021-02-09 11:30:00,27.2,27.3,27.2,27.3,128958.0,20.4168,20.4919,20.4168,20.4919,128958.0
2021-02-09 12:00:00,27.3,27.34,27.28,27.29,122339.0,20.4919,20.5219,20.4769,20.4844,122339.0
2021-02-09 12:30:00,27.29,27.3,27.25,27.28,70193.0,20.4844,20.4919,20.4543,20.4769,70193.0
2021-02-09 13:00:00,27.28,27.32,27.25,27.29,60007.0,20.4769,20.5069,20.4543,20.4844,60007.0
2021-02-09 13:30:00,27.3,27.34,27.29,27.33,123420.0,20.4919,20.5219,20.4844,20.5144,123420.0
2021-02-09 14:00:00,27.32,27.35,27.31,27.35,107323.0,20.5069,20.5294,20.4994,20.5294,107323.0
2021-02-09 14:30:00,27.35,27.39,27.34,27.38,80414.0,20.5294,20.5594,20.5219,20.5519,80414.0
2021-02-09 15:00:00,27.38,27.38,27.34,27.35,133632.0,20.5519,20.5519,20.5219,20.5294,133632.0
2021-02-09 15:30:00,27.34,27.35,27.29,27.3,557153.0,20.5219,20.5294,20.4844,20.4919,557153.0
2021-02-10 09:30:00,27.76,27.79,27.67,27.7,228976.0,20.8372,20.8597,20.7696,20.7921,228976.0
2021-02-10 10:00:00,27.7,27.77,27.6,27.63,202127.0,20.7921,20.8447,20.7171,20.7396,202127.0
2021-02-10 10:30:00,27.63,27.66,27.45,27.66,325900.0,20.7396,20.7621,20.6045,20.7621,325900.0
2021-02-10 11:00:00,27.66,27.7,27.53,27.53,164956.0,20.7621,20.7921,20.6645,20.6645,164956.0
2021-02-10 11:30:00,27.53,27.61,27.46,27.57,125714.0,20.6645,20.7246,20.612,20.6945,125714.0
2021-02-10 12:00:00,27.58,27.58,27.52,27.57,69501.0,20.7021,20.7021,20.657,20.6945,69501.0
2021-02-10 12:30:00,27.56,27.64,27.55,27.64,65832.0,20.687,20.7471,20.6795,20.7471,65832.0
2021-02-10 13:00:00,27.63,27.72,27.62,27.71,120665.0,20.7396,20.8071,20.7321,20.7996,120665.0
2021-02-10 13:30:00,27.71,27.74,27.64,27.65,79729.0,20.7996,20.8222,20.7471,20.7546,79729.0
2021-02-10 14:00:00,27.65,27.65,27.57,27.61,50043.0,20.7546,20.7546,20.6945,20.7246,50043.0
2021-02-10 14:30:00,27.61,27.67,27.61,27.66,54328.0,20.7246,20.7696,20.7246,20.7621,54328.0
2021-02-10 15:00:00,27.67,27.69,27.64,27.64,56615.0,20.7696,20.7846,20.7471,20.7471,56615.0
2021-02-10 15:30:00,27.65,27.65,27.54,27.55,121956.0,20.7546,20.7546,20.672,20.6795,121956.0
2021-02-11 09:30:00,27.39,27.41,27.31,27.31,113447.0,20.5594,20.5744,20.4994,20.4994,113447.0
2021-02-11 10:00:00,27.3,27.33,27.24,27.33,47739.0,20.4919,20.5144,20.4468,20.5144,47739.0
2021-02-11 10:30:00,27.33,27.41,27.28,27.35,99790.0,20.5144,20.5744,20.4769,20.5294,99790.0
2021-02-11 11:00:00,27.34,27.43,27.31,27.38,101682.0,20.5219,20.5895,20.4994,20.5519,101682.0
2021-02-11 11:30:00,27.39,27.43,27.38,27.39,80365.0,20.5594,20.5895,20.5519,20.5594,80365.0
2021-02-11 12:00:00,27.39,27.41,27.21,27.23,85394.0,20.5594,20.5744,20.4243,20.4393,85394.0
2021-02-11 12:30:00,27.24,27.3,27.23,27.28,41526.0,20.4468,20.4919,20.4393,20.4769,41526.0
2021-02-11 13:00:00,27.28,27.31,27.25,27.3,17380.0,20.4769,20.4994,20.4543,20.4919,17380.0
2021-02-11 13:30:00,27.29,27.31,27.27,27.28,43995.0,20.4844,20.4994,20.4694,20.4769,43995.0
2021-02-11 14:00:00,27.28,27.3,27.25,27.3,38247.0,20.4769,20.4919,20.4543,20.4919,38247.0
2021-02-11 14:30:00,27.3,27.35,27.29,27.34,27835.0,20.4919,20.5294,20.4844,20.5219,27835.0
2021-02-11 15:00:00,27.34,27.39,27.34,27.35,96485.0,20.5219,20.5594,20.5219,20.5294,96485.0
2021-02-11 15:30:00,27.34,27.34,27.3,27.32,141666.0,20.5219,20.5219,20.4919,20.5069,141666.0
2021-02-12 09:30:00,27.6,27.83,27.58,27.78,203983.0,20.7171,20.8897,20.7021,20.8522,203983.0
2021-02-12 10:00:00,27.78,27.83,27.76,27.81,112477.0,20.8522,20.8897,20.8372,20.8747,112477.0
2021-02-12 10:30:00,27.8,27.82,27.71,27.73,86734.0,20.8672,20.8822,20.7996,20.8146,86734.0
2021-02-12 11:00:00,27.71,27.77,27.7,27.77,105670.0,20.7996,20.8447,20.7921,20.8447,105670.0
2021-02-12 11:30:00,27.77,27.83,27.75,27.8,136120.0,20.8447,20.8897,20.8297,20.8672,136120.0
2021-02-12 12:00:00,27.81,27.83,27.79,27.8,16249.0,20.8747,20.8897,20.8597,20.8672,16249.0
2021-02-12 12:30:00,27.8,27.8,27.76,27.78,32807.0,20.8672,20.8672,20.8372,20.8522,32807.0
2021-02-12 13:00:00,27.77,27.8,27.75,27.78,32920.0,20.8447,20.8672,20.8297,20.8522,32920.0
2021-02-12 13:30:00,27.77,27.79,27.75,27.76,35326.0,20.8447,20.8597,20.8297,20.8372,35326.0
2021-02-12 14:00:00,27.76,27.79,27.74,27.78,42440.0,20.8372,20.8597,20.8222,20.8522,42440.0
2021-02-12 14:30:00,27.79,27.82,27.78,27.81,57875.0,20.8597,20.8822,20.8522,20.8747,57875.0
2021-02-12 15:00:00,27.81,27.84,27.81,27.83,44180.0,20.8747,20.8972,20.8747,20.8897,44180.0
2021-02-12 15:30:00,27.83,27.86,27.79,27.8,276470.0,20.8897,20.9122,20.8597,20.8672,276470.0
2021-02-16 09:30:00,29.3,29.42,29.2,29.4,554707.0,21.9931,22.0832,21.9181,22.0682,554707.0
2021-02-16 10:00:00,29.4,29.64,29.36,29.64,280925.0,22.0682,22.2483,22.0382,22.2483,280925.0
2021-02-16 10:30:00,29.65,29.78,29.57,29.77,251869.0,22.2558,22.3534,22.1958,22.3459,251869.0
2021-02-16 11:00:00,29.76,29.82,29.68,29.7,257002.0,22.3384,22.3834,22.2784,22.2934,257002.0
2021-02-16 11:30:00,29.69,29.76,29.66,29.7,118518.0,22.2859,22.3384,22.2633,22.2934,118518.0
2021-02-16 12:00:00,29.7,29.73,29.62,29.67,79370.0,22.2934,22.3159,22.2333,22.2708,79370.0
2021-02-16 12:30:00,29.67,29.7,29.65,29.68,72963.0,22.2708,22.2934,22.2558,22.2784,72963.0
2021-02-16 13:00:00,29.68,29.75,29.67,29.75,75304.0,22.2784,22.3309,22.2708,22.3309,75304.0
2021-02-16 13:30:00,29.75,29.76,29.67,29.68,72244.0,22.3309,22.3384,22.2708,22.2784,72244.0
2021-02-16 14:00:00,29.68,29.74,29.68,29.73,85342.0,22.2784,22.3234,22.2784,22.3159,85342.0
2021-02-16 14:30:00,29.73,29.75,29.7,29.73,71309.0,22.3159,22.3309,22.2934,22.3159,71309.0
2021-02-16 15:00:00,29.73,29.74,29.71,29.73,98540.0,22.3159,22.3234,22.3009,22.3159,98540.0
2021-02-16 15:30:00,29.73,29.78,29.71,29.77,350067.0,22.3159,22.3534,22.3009,22.3459,350067.0
2021-02-17 09:30:00,29.69,29.86,29.59,29.82,260052.0,22.2859,22.4135,22.2108,22.3834,260052.0
2021-02-17 10:00:00,29.81,29.89,29.78,29.8,171597.0,22.3759,22.436,22.3534,22.3684,171597.0
2021-02-17 10:30:00,29.8,29.94,29.78,29.9,135110.0,22.3684,22.4735,22.3534,22.4435,135110.0
2021-02-17 11:00:00,29.89,29.94,29.81,29.9,144271.0,22.436,22.4735,22.3759,22.4435,144271.0
2021-02-17 11:30:00,29.89,29.92,29.75,29.79,140377.0,22.436,22.4585,22.3309,22.3609,140377.0
2021-02-17 12:00:00,29.79,29.8,29.69,29.69,104151.0,22.3609,22.3684,22.2859,22.2859,104151.0
2021-02-17 12:30:00,29.7,29.78,29.69,29.78,50888.0,22.2934,22.3534,22.2859,22.3534,50888.0
2021-02-17 13:00:00,29.78,29.8,29.77,29.8,62753.0,22.3534,22.3684,22.3459,22.3684,62753.0
2021-02-17 13:30:00,29.8,29.82,29.74,29.76,48158.0,22.3684,22.3834,22.3234,22.3384,48158.0
2021-02-17 14:00:00,29.76,29.85,29.75,29.83,56474.0,22.3384,22.406,22.3309,22.3909,56474.0
2021-02-17 14:30:00,29.83,29.88,29.82,29.87,37692.0,22.3909,22.4285,22.3834,22.421,37692.0
2021-02-17 15:00:00,29.87,29.95,29.86,29.91,141789.0,22.421,22.481,22.4135,22.451,141789.0
2021-02-17 15:30:00,29.92,29.94,29.89,29.9,354879.0,22.4585,22.4735,22.436,22.4435,354879.0
2021-02-18 09:30:00,29.26,29.31,29.14,29.29,303065.0,21.9631,22.0006,21.873,21.9856,303065.0
2021-02-18 10:00:00,29.27,29.33,29.06,29.11,263742.0,21.9706,22.0156,21.813,21.8505,263742.0
2021-02-18 10:30:00,29.11,29.16,29.03,29.05,238526.0,21.8505,21.888,21.7904,21.8055,238526.0
2021-02-18 11:00:00,29.04,29.25,29.04,29.18,160280.0,21.798,21.9556,21.798,21.903,160280.0
2021-02-18 11:30:00,29.18,29.27,29.16,29.17,87864.0,21.903,21.9706,21.888,21.8955,87864.0
2021-02-18 12:00:00,29.17,29.17,29.11,29.12,72867.0,21.8955,21.8955,21.8505,21.858,72867.0
2021-02-18 12:30:00,29.12,29.17,29.11,29.13,89179.0,21.858,21.8955,21.8505,21.8655,89179.0
2021-02-18 13:00:00,29.13,29.25,29.12,29.23,61102.0,21.8655,21.9556,21.858,21.9406,61102.0
2021-02-18 13:30:00,29.23,29.25,29.21,29.23,46541.0,21.9406,21.9556,21.9256,21.9406,46541.0
2021-02-18 14:00:00,29.23,29.29,29.23,29.27,47931.0,21.9406,21.9856,21.9406,21.9706,47931.0
2021-02-18 14:30:00,29.26,29.34,29.26,29.33,56698.0,21.9631,22.0231,21.9631,22.0156,56698.0
2021-02-18 15:00:00,29.32,29.35,29.3,29.31,98388.0,22.0081,22.0306,21.9931,22.0006,98388.0
2021-02-18 15:30:00,29.32,29.42,29.31,29.4,443679.0,22.0081,22.0832,22.0006,22.0682,443679.0
2021-02-19 09:30:00,29.7,29.91,29.7,29.88,290521.0,22.2934,22.451,22.2934,22.4285,290521.0
2021-02-19 10:00:00,29.88,29.88,29.8,29.83,142764.0,22.4285,22.4285,22.3684,22.3909,142764.0
2021-02-19 10:30:00,29.82,29.86,29.79,29.83,80865.0,22.3834,22.4135,22.3609,22.3909,80865.0
2021-02-19 11:00:00,29.83,29.86,29.75,29.79,101798.0,22.3909,22.4135,22.3309,22.3609,101798.0
2021-02-19 11:30:00,29.78,29.79,29.64,29.65,102636.0,22.3534,22.3609,22.2483,22.2558,102636.0
2021-02-19 12:00:00,29.65,29.65,29.58,29.58,52581.0,22.2558,22.2558,22.2033,22.2033,52581.0
2021-02-19 12:30:00,29.58,29.59,29.52,29.55,50629.0,22.2033,22.2108,22.1583,22.1808,50629.0
2021-02-19 13:00:00,29.55,29.57,29.49,29.52,63529.0,22.1808,22.1958,22.1357,22.1583,63529.0
2021-02-19 13:30:00,29.52,29.59,29.51,29.59,50896.0,22.1583,22.2108,22.1507,22.2108,50896.0
2021-02-19 14:00:00,29.58,29.59,29.52,29.52,67189.0,22.2033,22.2108,22.1583,22.1583,67189.0
2021-02-19 14:30:00,29.52,29.59,29.51,29.58,35413.0,22.1583,22.2108,22.1507,22.2033,35413.0
2021-02-19 15:00:00,29.58,29.63,29.56,29.62,105030.0,22.2033,22.2408,22.1883,22.2333,105030.0
2021-02-19 15:30:00,29.62,29.66,29.53,29.56,250363.0,22.2333,22.2633,22.1658,22.1883,250363.0
2021-02-22 09:30:00,29.9,30.04,29.76,29.98,417756.0,22.4435,22.5486,22.3384,22.5035,417756.0
2021-02-22 10:00:00,29.98,30.08,29.96,30.08,233704.0,22.5035,22.5786,22.4885,22.5786,233704.0
2021-02-22 10:30:00,30.08,30.27,30.07,30.22,180876.0,22.5786,22.7212,22.5711,22.6837,180876.0
2021-02-22 11:00:00,30.21,30.34,30.14,30.32,251916.0,22.6762,22.7738,22.6236,22.7587,251916.0
2021-02-22 11:30:00,30.32,30.34,30.24,30.26,127136.0,22.7587,22.7738,22.6987,22.7137,127136.0
2021-02-22 12:00:00,30.26,30.27,30.23,30.24,85406.0,22.7137,22.7212,22.6912,22.6987,85406.0
2021-02-22 12:30:00,30.24,30.29,30.19,30.21,82646.0,22.6987,22.7362,22.6612,22.6762,82646.0
2021-02-22 13:00:00,30.21,30.26,30.18,30.25,126096.0,22.6762,22.7137,22.6537,22.7062,126096.0
2021-02-22 13:30:00,30.25,30.27,30.21,30.22,58067.0,22.7062,22.7212,22.6762,22.6837,58067.0
2021-02-22 14:00:00,30.22,30.26,30.22,30.24,72071.0,22.6837,22.7137,22.6837,22.6987,72071.0
2021-02-22 14:30:00,30.24,30.29,30.21,30.23,92099.0,22.6987,22.7362,22.6762,22.6912,92099.0
2021-02-22 15:00:00,30.23,30.24,30.11,30.11,139872.0,22.6912,22.6987,22.6011,22.6011,139872.0
2021-02-22 15:30:00,30.12,30.12,29.97,29.99,656588.0,22.6086,22.6086,22.496,22.511,656588.0
2021-02-23 09:30:00,29.96,30.06,29.69,29.83,431851.0,22.4885,22.5636,22.2859,22.3909,431851.0
2021-02-23 10:00:00,29.84,30.05,29.8,30.03,300031.0,22.3985,22.5561,22.3684,22.5411,300031.0
2021-02-23 10:30:00,30.03,30.14,29.96,30.01,230778.0,22.5411,22.6236,22.4885,22.5261,230778.0
2021-02-23 11:00:00,30.01,30.15,30.0,30.11,173294.0,22.5261,22.6311,22.5185,22.6011,173294.0
2021-02-23 11:30:00,30.11,30.24,30.04,30.05,99759.0,22.6011,22.6987,22.5486,22.5561,99759.0
2021-02-23 12:00:00,30.03,30.04,29.95,29.99,114841.0,22.5411,22.5486,22.481,22.511,114841.0
2021-02-23 12:30:00,29.99,30.01,29.85,29.87,82764.0,22.511,22.5261,22.406,22.421,82764.0
2021-02-23 13:00:00,29.88,29.95,29.87,29.93,64331.0,22.4285,22.481,22.421,22.466,64331.0
2021-02-23 13:30:00,29.92,29.92,29.85,29.89,87289.0,22.4585,22.4585,22.406,22.436,87289.0
2021-02-23 14:00:00,29.88,29.9,29.86,29.89,66186.0,22.4285,22.4435,22.4135,22.436,66186.0
2021-02-23 14:30:00,29.89,29.96,29.82,29.96,174337.0,22.436,22.4885,22.3834,22.4885,174337.0
2021-02-23 15:00:00,29.96,29.99,29.93,29.99,177612.0,22.4885,22.511,22.466,22.511,177612.0
2021-02-23 15:30:00,29.99,30.0,29.85,29.85,480961.0,22.511,22.5185,22.406,22.406,480961.0
2021-02-24 09:30:00,29.96,30.07,29.89,29.95,447891.0,22.4885,22.5711,22.436,22.481,447891.0
2021-02-24 10:00:00,29.96,30.16,29.9,30.1,256620.0,22.4885,22.6386,22.4435,22.5936,256620.0
2021-02-24 10:30:00,30.1,30.17,30.0,30.03,247971.0,22.5936,22.6462,22.5185,22.5411,247971.0
2021-02-24 11:00:00,30.03,30.26,30.01,30.18,295443.0,22.5411,22.7137,22.5261,22.6537,295443.0
2021-02-24 11:30:00,30.18,30.3,30.16,30.29,170697.0,22.6537,22.7437,22.6386,22.7362,170697.0
2021-02-24 12:00:00,30.3,30.43,30.3,30.42,135674.0,22.7437,22.8413,22.7437,22.8338,135674.0
2021-02-24 12:30:00,30.42,30.42,30.33,30.33,57400.0,22.8338,22.8338,22.7663,22.7663,57400.0
2021-02-24 13:00:00,30.34,30.4,30.32,30.36,43063.0,22.7738,22.8188,22.7587,22.7888,43063.0
2021-02-24 13:30:00,30.36,30.38,30.3,30.37,93101.0,22.7888,22.8038,22.7437,22.7963,93101.0
2021-02-24 14:00:00,30.38,30.39,30.3,30.35,58499.0,22.8038,22.8113,22.7437,22.7813,58499.0
2021-02-24 14:30:00,30.35,30.38,30.32,30.36,79871.0,22.7813,22.8038,22.7587,22.7888,79871.0
2021-02-24 15:00:00,30.37,30.39,30.33,30.39,98999.0,22.7963,22.8113,22.7663,22.8113,98999.0
2021-02-24 15:30:00,30.39,30.4,30.34,30.36,319135.0,22.8113,22.8188,22.7738,22.7888,319135.0
2021-02-25 09:30:00,31.15,31.2,31.1,31.18,390553.0,23.3818,23.4193,23.3442,23.4043,390553.0
2021-02-25 10:00:00,31.17,31.21,31.01,31.04,443358.0,23.3968,23.4268,23.2767,23.2992,443358.0
2021-02-25 10:30:00,31.03,31.03,30.74,30.79,529151.0,23.2917,23.2917,23.074,23.1115,529151.0
2021-02-25 11:00:00,30.79,30.87,30.68,30.71,174405.0,23.1115,23.1716,23.029,23.0515,174405.0
2021-02-25 11:30:00,30.71,30.72,30.35,30.43,307124.0,23.0515,23.059,22.7813,22.8413,307124.0
2021-02-25 12:00:00,30.42,30.48,30.33,30.34,269942.0,22.8338,22.8788,22.7663,22.7738,269942.0
2021-02-25 12:30:00,30.34,30.4,30.22,30.26,113419.0,22.7738,22.8188,22.6837,22.7137,113419.0
2021-02-25 13:00:00,30.26,30.33,30.12,30.32,131287.0,22.7137,22.7663,22.6086,22.7587,131287.0
2021-02-25 13:30:00,30.31,30.32,30.2,30.26,72187.0,22.7512,22.7587,22.6687,22.7137,72187.0
2021-02-25 14:00:00,30.26,30.41,30.23,30.38,80550.0,22.7137,22.8263,22.6912,22.8038,80550.0
2021-02-25 14:30:00,30.38,30.38,30.28,30.34,170679.0,22.8038,22.8038,22.7287,22.7738,170679.0
2021-02-25 15:00:00,30.33,30.34,30.23,30.25,386473.0,22.7663,22.7738,22.6912,22.7062,386473.0
2021-02-25 15:30:00,30.25,30.26,30.06,30.17,360214.0,22.7062,22.7137,22.5636,22.6462,360214.0
2021-02-26 09:30:00,30.09,30.09,29.74,29.79,700780.0,22.5861,22.5861,22.3234,22.3609,700780.0
2021-02-26 10:00:00,29.75,29.77,29.55,29.6,548988.0,22.3309,22.3459,22.1808,22.2183,548988.0
2021-02-26 10:30:00,29.6,29.75,29.59,29.66,258022.0,22.2183,22.3309,22.2108,22.2633,258022.0
2021-02-26 11:00:00,29.66,29.81,29.53,29.54,307780.0,22.2633,22.3759,22.1658,22.1733,307780.0
2021-02-26 11:30:00,29.54,29.79,29.54,29.7,108673.0,22.1733,22.3609,22.1733,22.2934,108673.0
2021-02-26 12:00:00,29.71,29.9,29.71,29.81,87381.0,22.3009,22.4435,22.3009,22.3759,87381.0
2021-02-26 12:30:00,29.82,29.88,29.76,29.77,54749.0,22.3834,22.4285,22.3384,22.3459,54749.0
2021-02-26 13:00:00,29.77,29.84,29.72,29.82,52220.0,22.3459,22.3985,22.3084,22.3834,52220.0
2021-02-26 13:30:00,29.81,29.81,29.7,29.76,55058.0,22.3759,22.3759,22.2934,22.3384,55058.0
2021-02-26 14:00:00,29.76,29.83,29.75,29.8,119539.0,22.3384,22.3909,22.3309,22.3684,119539.0
2021-02-26 14:30:00,29.8,29.88,29.79,29.85,140077.0,22.3684,22.4285,22.3609,22.406,140077.0
2021-02-26 15:00:00,29.86,29.89,29.78,29.8,116324.0,22.4135,22.436,22.3534,22.3684,116324.0
2021-02-26 15:30:00,29.8,29.92,29.71,29.71,305791.0,22.3684,22.4585,22.3009,22.3009,305791.0
2021-03-01 09:30:00,29.3,29.46,29.17,29.18,383757.0,21.9931,22.1132,21.8955,21.903,383757.0
2021-03-01 10:00:00,29.18,29.39,29.18,29.28,169934.0,21.903,22.0607,21.903,21.9781,169934.0
2021-03-01 10:30:00,29.28,29.4,29.22,29.39,120912.0,21.9781,22.0682,21.9331,22.0607,120912.0
2021-03-01 11:00:00,29.39,29.41,29.27,29.29,149890.0,22.0607,22.0757,21.9706,21.9856,149890.0
2021-03-01 11:30:00,29.29,29.33,29.25,29.29,122169.0,21.9856,22.0156,21.9556,21.9856,122169.0
2021-03-01 12:00:00,29.29,29.42,29.29,29.37,132779.0,21.9856,22.0832,21.9856,22.0457,132779.0
2021-03-01 12:30:00,29.38,29.42,29.36,29.36,48097.0,22.0532,22.0832,22.0382,22.0382,48097.0
2021-03-01 13:00:00,29.37,29.37,29.32,29.35,67960.0,22.0457,22.0457,22.0081,22.0306,67960.0
2021-03-01 13:30:00,29.36,29.39,29.32,29.32,62823.0,22.0382,22.0607,22.0081,22.0081,62823.0
2021-03-01 14:00:00,29.32,29.41,29.31,29.4,95812.0,22.0081,22.0757,22.0006,22.0682,95812.0
2021-03-01 14:30:00,29.42,29.5,29.41,29.49,95053.0,22.0832,22.1432,22.0757,22.1357,95053.0
2021-03-01 15:00:00,29.49,29.5,29.43,29.45,139032.0,22.1357,22.1432,22.0907,22.1057,139032.0
2021-03-01 15:30:00,29.46,29.48,29.37,29.37,449693.0,22.1132,22.1282,22.0457,22.0457,449693.0
2021-03-02 09:30:00,29.68,29.79,29.65,29.77,295761.0,22.2784,22.3609,22.2558,22.3459,295761.0
2021-03-02 10:00:00,29.76,29.84,29.69,29.69,134438.0,22.3384,22.3985,22.2859,22.2859,134438.0
2021-03-02 10:30:00,29.69,29.73,29.56,29.69,137498.0,22.2859,22.3159,22.1883,22.2859,137498.0
2021-03-02 11:00:00,29.68,29.72,29.54,29.6,217510.0,22.2784,22.3084,22.1733,22.2183,217510.0
2021-03-02 11:30:00,29.6,29.61,29.51,29.56,74760.0,22.2183,22.2258,22.1507,22.1883,74760.0
2021-03-02 12:00:00,29.56,29.7,29.55,29.68,55702.0,22.1883,22.2934,22.1808,22.2784,55702.0
2021-03-02 12:30:00,29.68,29.72,29.65,29.71,43451.0,22.2784,22.3084,22.2558,22.3009,43451.0
2021-03-02 13:00:00,29.71,29.74,29.71,29.73,51395.0,22.3009,22.3234,22.3009,22.3159,51395.0
2021-03-02 13:30:00,29.73,29.82,29.72,29.82,129759.0,22.3159,22.3834,22.3084,22.3834,129759.0
2021-03-02 14:00:00,29.82,29.82,29.71,29.71,71375.0,22.3834,22.3834,22.3009,22.3009,71375.0
2021-03-02 14:30:00,29.71,29.78,29.7,29.75,51102.0,22.3009,22.3534,22.2934,22.3309,51102.0
2021-03-02 15:00:00,29.76,29.79,29.72,29.76,88877.0,22.3384,22.3609,22.3084,22.3384,88877.0
2021-03-02 15:30:00,29.76,29.77,29.62,29.62,387798.0,22.3384,22.3459,22.2333,22.2333,387798.0
2021-03-03 09:30:00,30.01,30.14,29.97,30.04,207627.0,22.5261,22.6236,22.496,22.5486,207627.0
2021-03-03 10:00:00,30.04,30.09,29.97,30.08,346094.0,22.5486,22.5861,22.496,22.5786,346094.0
2021-03-03 10:30:00,30.07,30.29,30.02,30.26,215762.0,22.5711,22.7362,22.5336,22.7137,215762.0
2021-03-03 11:00:00,30.25,30.28,30.19,30.24,76873.0,22.7062,22.7287,22.6612,22.6987,76873.0
2021-03-03 11:30:00,30.23,30.31,30.2,30.27,101539.0,22.6912,22.7512,22.6687,22.7212,101539.0
2021-03-03 12:00:00,30.28,30.28,30.18,30.2,47132.0,22.7287,22.7287,22.6537,22.6687,47132.0
2021-03-03 12:30:00,30.19,30.29,30.17,30.27,75843.0,22.6612,22.7362,22.6462,22.7212,75843.0
2021-03-03 13:00:00,30.27,30.27,30.18,30.2,114348.0,22.7212,22.7212,22.6537,22.6687,114348.0
2021-03-03 13:30:00,30.19,30.22,30.15,30.17,45351.0,22.6612,22.6837,22.6311,22.6462,45351.0
2021-03-03 14:00:00,30.17,30.18,30.02,30.05,79001.0,22.6462,22.6537,22.5336,22.5561,79001.0
2021-03-03 14:30:00,30.05,30.16,29.99,30.16,105430.0,22.5561,22.6386,22.511,22.6386,105430.0
2021-03-03 15:00:00,30.16,30.16,30.08,30.1,107838.0,22.6386,22.6386,22.5786,22.5936,107838.0
2021-03-03 15:30:00,30.1,30.16,30.02,30.03,346429.0,22.5936,22.6386,22.5336,22.5411,346429.0
2021-03-04 09:30:00,29.95,30.0,29.82,29.89,267896.0,22.481,22.5185,22.3834,22.436,267896.0
2021-03-04 10:00:00,29.89,29.89,29.7,29.79,282520.0,22.436,22.436,22.2934,22.3609,282520.0
2021-03-04 10:30:00,29.79,29.86,29.7,29.75,192264.0,22.3609,22.4135,22.2934,22.3309,192264.0
2021-03-04 11:00:00,29.76,29.89,29.75,29.86,181494.0,22.3384,22.436,22.3309,22.4135,181494.0
2021-03-04 11:30:00,29.86,29.9,29.83,29.84,83936.0,22.4135,22.4435,22.3909,22.3985,83936.0
2021-03-04 12:00:00,29.84,29.96,29.78,29.83,105452.0,22.3985,22.4885,22.3534,22.3909,105452.0
2021-03-04 12:30:00,29.82,29.87,29.69,29.7,162801.0,22.3834,22.421,22.2859,22.2934,162801.0
2021-03-04 13:00:00,29.7,29.78,29.62,29.69,141675.0,22.2934,22.3534,22.2333,22.2859,141675.0
2021-03-04 13:30:00,29.7,29.71,29.39,29.4,139834.0,22.2934,22.3009,22.0607,22.0682,139834.0
2021-03-04 14:00:00,29.41,29.68,29.41,29.64,144827.0,22.0757,22.2784,22.0757,22.2483,144827.0
2021-03-04 14:30:00,29.64,29.77,29.58,29.74,155620.0,22.2483,22.3459,22.2033,22.3234,155620.0
2021-03-04 15:00:00,29.74,29.75,29.63,29.69,171700.0,22.3234,22.3309,22.2408,22.2859,171700.0
2021-03-04 15:30:00,29.69,29.7,29.6,29.69,440346.0,22.2859,22.2934,22.2183,22.2859,440346.0
2021-03-05 09:30:00,30.74,30.76,30.51,30.61,382772.0,23.074,23.089,22.9014,22.9764,382772.0
2021-03-05 10:00:00,30.61,30.69,30.52,30.58,277726.0,22.9764,23.0365,22.9089,22.9539,277726.0
2021-03-05 10:30:00,30.58,30.62,30.35,30.36,294052.0,22.9539,22.9839,22.7813,22.7888,294052.0
2021-03-05 11:00:00,30.36,30.4,30.08,30.11,279692.0,22.7888,22.8188,22.5786,22.6011,279692.0
2021-03-05 11:30:00,30.11,30.33,30.11,30.33,128959.0,22.6011,22.7663,22.6011,22.7663,128959.0
2021-03-05 12:00:00,30.34,30.43,30.31,30.41,72806.0,22.7738,22.8413,22.7512,22.8263,72806.0
2021-03-05 12:30:00,30.4,30.44,30.32,30.33,106226.0,22.8188,22.8488,22.7587,22.7663,106226.0
2021-03-05 13:00:00,30.33,30.46,30.31,30.45,83929.0,22.7663,22.8638,22.7512,22.8563,83929.0
2021-03-05 13:30:00,30.45,30.5,30.41,30.45,87113.0,22.8563,22.8939,22.8263,22.8563,87113.0
2021-03-05 14:00:00,30.46,30.48,30.39,30.47,72112.0,22.8638,22.8788,22.8113,22.8713,72112.0
2021-03-05 14:30:00,30.48,30.54,30.47,30.52,65001.0,22.8788,22.9239,22.8713,22.9089,65001.0
2021-03-05 15:00:00,30.52,30.59,30.5,30.55,100796.0,22.9089,22.9614,22.8939,22.9314,100796.0
2021-03-05 15:30:00,30.55,30.69,30.55,30.64,328810.0,22.9314,23.0365,22.9314,22.9989,328810.0
2021-03-08 09:30:00,31.34,31.39,31.1,31.28,403535.0,23.5244,23.5619,23.3442,23.4793,403535.0
2021-03-08 10:00:00,31.31,31.36,31.23,31.33,197661.0,23.5019,23.5394,23.4418,23.5169,197661.0
2021-03-08 10:30:00,31.33,31.48,31.32,31.42,202205.0,23.5169,23.6295,23.5094,23.5844,202205.0
2021-03-08 11:00:00,31.42,31.47,31.34,31.47,294125.0,23.5844,23.622,23.5244,23.622,294125.0
2021-03-08 11:30:00,31.47,31.48,31.36,31.39,86420.0,23.622,23.6295,23.5394,23.5619,86420.0
2021-03-08 12:00:00,31.4,31.53,31.39,31.51,92107.0,23.5694,23.667,23.5619,23.652,92107.0
2021-03-08 12:30:00,31.51,31.57,31.48,31.53,81062.0,23.652,23.697,23.6295,23.667,81062.0
2021-03-08 13:00:00,31.53,31.59,31.53,31.56,98476.0,23.667,23.712,23.667,23.6895,98476.0
2021-03-08 13:30:00,31.56,31.56,31.4,31.42,92323.0,23.6895,23.6895,23.5694,23.5844,92323.0
2021-03-08 14:00:00,31.42,31.48,31.4,31.44,79613.0,23.5844,23.6295,23.5694,23.5994,79613.0
2021-03-08 14:30:00,31.44,31.46,31.34,31.39,80516.0,23.5994,23.6145,23.5244,23.5619,80516.0
2021-03-08 15:00:00,31.39,31.47,31.32,31.46,253442.0,23.5619,23.622,23.5094,23.6145,253442.0
2021-03-08 15:30:00,31.46,31.49,31.38,31.42,468934.0,23.6145,23.637,23.5544,23.5844,468934.0
2021-03-09 09:30:00,31.07,31.08,30.85,30.93,413839.0,23.3217,23.3292,23.1566,23.2166,413839.0
2021-03-09 10:00:00,30.93,30.97,30.86,30.88,207405.0,23.2166,23.2466,23.1641,23.1791,207405.0
2021-03-09 10:30:00,30.88,31.12,30.87,31.1,202921.0,23.1791,23.3592,23.1716,23.3442,202921.0
2021-03-09 11:00:00,31.1,31.14,31.07,31.12,129839.0,23.3442,23.3743,23.3217,23.3592,129839.0
2021-03-09 11:30:00,31.11,31.15,31.02,31.15,95911.0,23.3517,23.3818,23.2842,23.3818,95911.0
2021-03-09 12:00:00,31.15,31.15,31.06,31.09,52935.0,23.3818,23.3818,23.3142,23.3367,52935.0
2021-03-09 12:30:00,31.08,31.09,31.01,31.05,49184.0,23.3292,23.3367,23.2767,23.3067,49184.0
2021-03-09 13:00:00,31.05,31.08,30.98,31.0,67088.0,23.3067,23.3292,23.2542,23.2692,67088.0
2021-03-09 13:30:00,31.0,31.06,30.97,31.05,34447.0,23.2692,23.3142,23.2466,23.3067,34447.0
2021-03-09 14:00:00,31.05,31.11,31.05,31.08,55796.0,23.3067,23.3517,23.3067,23.3292,55796.0
2021-03-09 14:30:00,31.08,31.12,31.04,31.05,56389.0,23.3292,23.3592,23.2992,23.3067,56389.0
2021-03-09 15:00:00,31.05,31.1,31.03,31.04,100433.0,23.3067,23.3442,23.2917,23.2992,100433.0
2021-03-09 15:30:00,31.04,31.04,30.91,30.91,391938.0,23.2992,23.2992,23.2016,23.2016,391938.0
2021-03-10 09:30:00,31.07,31.13,30.97,31.02,312450.0,23.3217,23.3667,23.2466,23.2842,312450.0
2021-03-10 10:00:00,31.03,31.05,30.87,30.87,116211.0,23.2917,23.3067,23.1716,23.1716,116211.0
2021-03-10 10:30:00,30.87,31.03,30.87,31.0,147339.0,23.1716,23.2917,23.1716,23.2692,147339.0
2021-03-10 11:00:00,31.03,31.03,30.94,30.99,59294.0,23.2917,23.2917,23.2241,23.2617,59294.0
2021-03-10 11:30:00,30.98,31.05,30.93,31.03,142540.0,23.2542,23.3067,23.2166,23.2917,142540.0
2021-03-10 12:00:00,31.02,31.04,31.0,31.02,46677.0,23.2842,23.2992,23.2692,23.2842,46677.0
2021-03-10 12:30:00,31.02,31.03,30.96,30.99,41111.0,23.2842,23.2917,23.2391,23.2617,41111.0
2021-03-10 13:00:00,31.0,31.08,30.96,31.07,61637.0,23.2692,23.3292,23.2391,23.3217,61637.0
2021-03-10 13:30:00,31.07,31.12,31.03,31.09,75981.0,23.3217,23.3592,23.2917,23.3367,75981.0
2021-03-10 14:00:00,31.09,31.13,31.07,31.11,72508.0,23.3367,23.3667,23.3217,23.3517,72508.0
2021-03-10 14:30:00,31.11,31.13,31.08,31.1,49608.0,23.3517,23.3667,23.3292,23.3442,49608.0
2021-03-10 15:00:00,31.11,31.14,31.07,31.13,61720.0,23.3517,23.3743,23.3217,23.3667,61720.0
2021-03-10 15:30:00,31.12,31.15,31.08,31.08,292182.0,23.3592,23.3818,23.3292,23.3292,292182.0
2021-03-11 09:30:00,29.69,29.7,29.48,29.68,298538.0,22.8509,22.8586,22.6893,22.8432,298538.0
2021-03-11 10:00:00,29.68,29.7,29.59,29.68,128244.0,22.8432,22.8586,22.774,22.8432,128244.0
2021-03-11 10:30:00,29.67,29.84,29.67,29.74,158870.0,22.8355,22.9664,22.8355,22.8894,158870.0
2021-03-11 11:00:00,29.73,29.75,29.66,29.7,162029.0,22.8817,22.8971,22.8278,22.8586,162029.0
2021-03-11 11:30:00,29.71,29.79,29.63,29.77,271762.0,22.8663,22.9279,22.8047,22.9125,271762.0
2021-03-11 12:00:00,29.77,29.77,29.7,29.72,42617.0,22.9125,22.9125,22.8586,22.874,42617.0
2021-03-11 12:30:00,29.73,29.75,29.62,29.63,57991.0,22.8817,22.8971,22.797,22.8047,57991.0
2021-03-11 13:00:00,29.64,29.66,29.55,29.57,68018.0,22.8124,22.8278,22.7432,22.7586,68018.0
2021-03-11 13:30:00,29.57,29.62,29.57,29.6,49300.0,22.7586,22.797,22.7586,22.7816,49300.0
2021-03-11 14:00:00,29.59,29.62,29.58,29.61,40224.0,22.774,22.797,22.7663,22.7893,40224.0
2021-03-11 14:30:00,29.61,29.62,29.55,29.57,64372.0,22.7893,22.797,22.7432,22.7586,64372.0
2021-03-11 15:00:00,29.58,29.64,29.56,29.61,142144.0,22.7663,22.8124,22.7509,22.7893,142144.0
2021-03-11 15:30:00,29.61,29.62,29.56,29.59,459232.0,22.7893,22.797,22.7509,22.774,459232.0
2021-03-12 09:30:00,29.57,29.82,29.57,29.77,289120.0,22.7586,22.951,22.7586,22.9125,289120.0
2021-03-12 10:00:00,29.78,29.8,29.6,29.61,254321.0,22.9202,22.9356,22.7816,22.7893,254321.0
2021-03-12 10:30:00,29.61,29.74,29.57,29.73,159640.0,22.7893,22.8894,22.7586,22.8817,159640.0
2021-03-12 11:00:00,29.72,29.74,29.66,29.73,77058.0,22.874,22.8894,22.8278,22.8817,77058.0
2021-03-12 11:30:00,29.73,29.77,29.72,29.74,123666.0,22.8817,22.9125,22.874,22.8894,123666.0
2021-03-12 12:00:00,29.74,29.74,29.65,29.68,79112.0,22.8894,22.8894,22.8201,22.8432,79112.0
2021-03-12 12:30:00,29.68,29.71,29.6,29.62,59764.0,22.8432,22.8663,22.7816,22.797,59764.0
2021-03-12 13:00:00,29.61,29.67,29.6,29.67,58434.0,22.7893,22.8355,22.7816,22.8355,58434.0
2021-03-12 13:30:00,29.67,29.67,29.55,29.59,62426.0,22.8355,22.8355,22.7432,22.774,62426.0
2021-03-12 14:00:00,29.6,29.63,29.58,29.62,55082.0,22.7816,22.8047,22.7663,22.797,55082.0
2021-03-12 14:30:00,29.61,29.66,29.58,29.65,45708.0,22.7893,22.8278,22.7663,22.8201,45708.0
2021-03-12 15:00:00,29.66,29.7,29.63,29.7,59971.0,22.8278,22.8586,22.8047,22.8586,59971.0
2021-03-12 15:30:00,29.7,29.76,29.69,29.75,255359.0,22.8586,22.9048,22.8509,22.8971,255359.0
2021-03-15 09:30:00,29.54,29.55,29.36,29.45,321630.0,22.7355,22.7432,22.5969,22.6662,321630.0
2021-03-15 10:00:00,29.44,29.5,29.35,29.47,200043.0,22.6585,22.7047,22.5892,22.6816,200043.0
2021-03-15 10:30:00,29.46,29.52,29.38,29.4,157414.0,22.6739,22.7201,22.6123,22.6277,157414.0
2021-03-15 11:00:00,29.39,29.44,29.33,29.33,74936.0,22.62,22.6585,22.5738,22.5738,74936.0
2021-03-15 11:30:00,29.34,29.35,29.2,29.3,105997.0,22.5815,22.5892,22.4738,22.5508,105997.0
2021-03-15 12:00:00,29.3,29.41,29.3,29.4,129727.0,22.5508,22.6354,22.5508,22.6277,129727.0
2021-03-15 12:30:00,29.41,29.46,29.37,29.45,70324.0,22.6354,22.6739,22.6046,22.6662,70324.0
2021-03-15 13:00:00,29.46,29.46,29.38,29.4,62631.0,22.6739,22.6739,22.6123,22.6277,62631.0
2021-03-15 13:30:00,29.4,29.42,29.38,29.42,36050.0,22.6277,22.6431,22.6123,22.6431,36050.0
2021-03-15 14:00:00,29.42,29.48,29.41,29.48,36567.0,22.6431,22.6893,22.6354,22.6893,36567.0
2021-03-15 14:30:00,29.48,29.49,29.43,29.47,51602.0,22.6893,22.697,22.6508,22.6816,51602.0
2021-03-15 15:00:00,29.47,29.48,29.41,29.45,75625.0,22.6816,22.6893,22.6354,22.6662,75625.0
2021-03-15 15:30:00,29.45,29.59,29.44,29.59,258890.0,22.6662,22.774,22.6585,22.774,258890.0
2021-03-16 09:30:00,29.64,29.64,29.39,29.39,239814.0,22.8124,22.8124,22.62,22.62,239814.0
2021-03-16 10:00:00,29.39,29.42,29.28,29.31,182758.0,22.62,22.6431,22.5354,22.5584,182758.0
2021-03-16 10:30:00,29.31,29.32,29.13,29.18,105899.0,22.5584,22.5661,22.4199,22.4584,105899.0
2021-03-16 11:00:00,29.18,29.28,29.1,29.28,134985.0,22.4584,22.5354,22.3968,22.5354,134985.0
2021-03-16 11:30:00,29.28,29.31,29.2,29.31,83932.0,22.5354,22.5584,22.4738,22.5584,83932.0
2021-03-16 12:00:00,29.3,29.34,29.24,29.34,118970.0,22.5508,22.5815,22.5046,22.5815,118970.0
2021-03-16 12:30:00,29.34,29.38,29.31,29.38,55407.0,22.5815,22.6123,22.5584,22.6123,55407.0
2021-03-16 13:00:00,29.38,29.42,29.36,29.41,41855.0,22.6123,22.6431,22.5969,22.6354,41855.0
2021-03-16 13:30:00,29.41,29.44,29.37,29.38,47856.0,22.6354,22.6585,22.6046,22.6123,47856.0
2021-03-16 14:00:00,29.37,29.42,29.36,29.39,99370.0,22.6046,22.6431,22.5969,22.62,99370.0
2021-03-16 14:30:00,29.39,29.42,29.34,29.39,141783.0,22.62,22.6431,22.5815,22.62,141783.0
2021-03-16 15:00:00,29.38,29.42,29.36,29.41,93371.0,22.6123,22.6431,22.5969,22.6354,93371.0
2021-03-16 15:30:00,29.4,29.43,29.38,29.39,226597.0,22.6277,22.6508,22.6123,22.62,226597.0
2021-03-17 09:30:00,29.84,30.01,29.82,29.89,178817.0,22.9664,23.0972,22.951,23.0048,178817.0
2021-03-17 10:00:00,29.89,29.93,29.75,29.76,293060.0,23.0048,23.0356,22.8971,22.9048,293060.0
2021-03-17 10:30:00,29.76,29.76,29.61,29.67,166299.0,22.9048,22.9048,22.7893,22.8355,166299.0
2021-03-17 11:00:00,29.68,29.83,29.66,29.8,75857.0,22.8432,22.9587,22.8278,22.9356,75857.0
2021-03-17 11:30:00,29.81,29.9,29.79,29.86,90851.0,22.9433,23.0125,22.9279,22.9818,90851.0
2021-03-17 12:00:00,29.86,29.91,29.8,29.81,91830.0,22.9818,23.0202,22.9356,22.9433,91830.0
2021-03-17 12:30:00,29.81,29.89,29.79,29.86,160320.0,22.9433,23.0048,22.9279,22.9818,160320.0
2021-03-17 13:00:00,29.87,29.89,29.86,29.87,54529.0,22.9895,23.0048,22.9818,22.9895,54529.0
2021-03-17 13:30:00,29.87,29.91,29.86,29.87,38147.0,22.9895,23.0202,22.9818,22.9895,38147.0
2021-03-17 14:00:00,29.88,30.03,29.88,29.91,121915.0,22.9971,23.1126,22.9971,23.0202,121915.0
2021-03-17 14:30:00,29.91,29.96,29.88,29.88,120806.0,23.0202,23.0587,22.9971,22.9971,120806.0
2021-03-17 15:00:00,29.88,29.89,29.82,29.87,253666.0,22.9971,23.0048,22.951,22.9895,253666.0
2021-03-17 15:30:00,29.86,29.9,29.81,29.84,637091.0,22.9818,23.0125,22.9433,22.9664,637091.0
2021-03-18 09:30:00,30.19,30.41,30.18,30.41,262320.0,23.2357,23.4051,23.228,23.4051,262320.0
2021-03-18 10:00:00,30.41,30.54,30.37,30.52,248186.0,23.4051,23.5051,23.3743,23.4897,248186.0
2021-03-18 10:30:00,30.52,30.66,30.52,30.59,196763.0,23.4897,23.5975,23.4897,23.5436,196763.0
2021-03-18 11:00:00,30.59,30.68,30.55,30.67,784124.0,23.5436,23.6129,23.5128,23.6052,784124.0
2021-03-18 11:30:00,30.68,30.92,30.67,30.86,725171.0,23.6129,23.7976,23.6052,23.7514,725171.0
2021-03-18 12:00:00,30.86,30.86,30.76,30.77,236361.0,23.7514,23.7514,23.6744,23.6821,236361.0
2021-03-18 12:30:00,30.77,30.79,30.58,30.59,121590.0,23.6821,23.6975,23.5359,23.5436,121590.0
2021-03-18 13:00:00,30.59,30.64,30.57,30.6,52820.0,23.5436,23.5821,23.5282,23.5513,52820.0
2021-03-18 13:30:00,30.59,30.69,30.59,30.68,60869.0,23.5436,23.6206,23.5436,23.6129,60869.0
2021-03-18 14:00:00,30.68,30.68,30.55,30.55,68387.0,23.6129,23.6129,23.5128,23.5128,68387.0
2021-03-18 14:30:00,30.56,30.58,30.46,30.55,99870.0,23.5205,23.5359,23.4435,23.5128,99870.0
2021-03-18 15:00:00,30.55,30.55,30.43,30.47,150812.0,23.5128,23.5128,23.4205,23.4512,150812.0
2021-03-18 15:30:00,30.47,30.48,30.31,30.4,518930.0,23.4512,23.4589,23.3281,23.3974,518930.0
2021-03-19 09:30:00,29.59,29.61,29.32,29.46,469459.0,22.774,22.7893,22.5661,22.6739,469459.0
2021-03-19 10:00:00,29.45,29.5,29.3,29.44,278449.0,22.6662,22.7047,22.5508,22.6585,278449.0
2021-03-19 10:30:00,29.44,29.77,29.36,29.76,778129.0,22.6585,22.9125,22.5969,22.9048,778129.0
2021-03-19 11:00:00,29.76,29.76,29.66,29.7,154878.0,22.9048,22.9048,22.8278,22.8586,154878.0
2021-03-19 11:30:00,29.7,29.9,29.7,29.89,163316.0,22.8586,23.0125,22.8586,23.0048,163316.0
2021-03-19 12:00:00,29.89,29.94,29.79,29.86,127564.0,23.0048,23.0433,22.9279,22.9818,127564.0
2021-03-19 12:30:00,29.87,29.93,29.83,29.91,133729.0,22.9895,23.0356,22.9587,23.0202,133729.0
2021-03-19 13:00:00,29.91,29.96,29.88,29.92,37647.0,23.0202,23.0587,22.9971,23.0279,37647.0
2021-03-19 13:30:00,29.93,29.96,29.9,29.95,50218.0,23.0356,23.0587,23.0125,23.051,50218.0
2021-03-19 14:00:00,29.96,29.99,29.91,29.94,62309.0,23.0587,23.0818,23.0202,23.0433,62309.0
2021-03-19 14:30:00,29.94,29.99,29.92,29.99,51246.0,23.0433,23.0818,23.0279,23.0818,51246.0
2021-03-19 15:00:00,30.0,30.0,29.94,29.99,120996.0,23.0895,23.0895,23.0433,23.0818,120996.0
2021-03-19 15:30:00,29.99,30.0,29.9,29.94,394672.0,23.0818,23.0895,23.0125,23.0433,394672.0
2021-03-22 09:30:00,29.5,29.51,29.31,29.38,322520.0,22.7047,22.7124,22.5584,22.6123,322520.0
2021-03-22 10:00:00,29.39,29.42,29.27,29.28,141043.0,22.62,22.6431,22.5277,22.5354,141043.0
2021-03-22 10:30:00,29.29,29.35,29.26,29.29,128685.0,22.5431,22.5892,22.52,22.5431,128685.0
2021-03-22 11:00:00,29.29,29.36,29.27,29.34,146384.0,22.5431,22.5969,22.5277,22.5815,146384.0
2021-03-22 11:30:00,29.35,29.47,29.34,29.44,58608.0,22.5892,22.6816,22.5815,22.6585,58608.0
2021-03-22 12:00:00,29.44,29.44,29.33,29.41,62084.0,22.6585,22.6585,22.5738,22.6354,62084.0
2021-03-22 12:30:00,29.41,29.42,29.38,29.42,70644.0,22.6354,22.6431,22.6123,22.6431,70644.0
2021-03-22 13:00:00,29.42,29.46,29.41,29.42,65813.0,22.6431,22.6739,22.6354,22.6431,65813.0
2021-03-22 13:30:00,29.42,29.46,29.41,29.45,54288.0,22.6431,22.6739,22.6354,22.6662,54288.0
2021-03-22 14:00:00,29.45,29.46,29.41,29.43,54833.0,22.6662,22.6739,22.6354,22.6508,54833.0
2021-03-22 14:30:00,29.43,29.46,29.42,29.45,48876.0,22.6508,22.6739,22.6431,22.6662,48876.0
2021-03-22 15:00:00,29.45,29.46,29.41,29.42,63916.0,22.6662,22.6739,22.6354,22.6431,63916.0
2021-03-22 15:30:00,29.42,29.43,29.34,29.35,228932.0,22.6431,22.6508,22.5815,22.5892,228932.0
2021-03-23 09:30:00,29.1,29.27,29.02,29.26,160360.0,22.3968,22.5277,22.3352,22.52,160360.0
2021-03-23 10:00:00,29.27,29.27,29.15,29.17,210290.0,22.5277,22.5277,22.4353,22.4507,210290.0
2021-03-23 10:30:00,29.17,29.19,29.03,29.15,107764.0,22.4507,22.4661,22.3429,22.4353,107764.0
2021-03-23 11:00:00,29.15,29.16,29.04,29.13,100700.0,22.4353,22.443,22.3506,22.4199,100700.0
2021-03-23 11:30:00,29.14,29.25,29.13,29.25,75617.0,22.4276,22.5123,22.4199,22.5123,75617.0
2021-03-23 12:00:00,29.25,29.26,29.21,29.24,65197.0,22.5123,22.52,22.4815,22.5046,65197.0
2021-03-23 12:30:00,29.24,29.32,29.18,29.3,102937.0,22.5046,22.5661,22.4584,22.5508,102937.0
2021-03-23 13:00:00,29.3,29.32,29.27,29.3,39195.0,22.5508,22.5661,22.5277,22.5508,39195.0
2021-03-23 13:30:00,29.3,29.31,29.22,29.25,38857.0,22.5508,22.5584,22.4892,22.5123,38857.0
2021-03-23 14:00:00,29.24,29.25,29.18,29.19,79043.0,22.5046,22.5123,22.4584,22.4661,79043.0
2021-03-23 14:30:00,29.19,29.19,29.12,29.14,51413.0,22.4661,22.4661,22.4122,22.4276,51413.0
2021-03-23 15:00:00,29.14,29.17,29.06,29.07,106128.0,22.4276,22.4507,22.366,22.3737,106128.0
2021-03-23 15:30:00,29.07,29.07,29.0,29.03,290807.0,22.3737,22.3737,22.3199,22.3429,290807.0
2021-03-24 09:30:00,28.77,29.06,28.76,28.87,433587.0,22.1428,22.366,22.1351,22.2198,433587.0
2021-03-24 10:00:00,28.87,28.98,28.86,28.96,242112.0,22.2198,22.3045,22.2121,22.2891,242112.0
2021-03-24 10:30:00,28.96,29.02,28.91,28.94,186817.0,22.2891,22.3352,22.2506,22.2737,186817.0
2021-03-24 11:00:00,28.94,28.99,28.89,28.95,129345.0,22.2737,22.3122,22.2352,22.2814,129345.0
2021-03-24 11:30:00,28.97,29.04,28.94,28.98,100214.0,22.2968,22.3506,22.2737,22.3045,100214.0
2021-03-24 12:00:00,28.98,29.08,28.97,29.07,150250.0,22.3045,22.3814,22.2968,22.3737,150250.0
2021-03-24 12:30:00,29.07,29.12,29.04,29.06,76740.0,22.3737,22.4122,22.3506,22.366,76740.0
2021-03-24 13:00:00,29.06,29.07,28.96,29.01,131106.0,22.366,22.3737,22.2891,22.3276,131106.0
2021-03-24 13:30:00,29.0,29.03,28.95,29.02,167496.0,22.3199,22.3429,22.2814,22.3352,167496.0
2021-03-24 14:00:00,29.01,29.04,28.96,28.98,70235.0,22.3276,22.3506,22.2891,22.3045,70235.0
2021-03-24 14:30:00,28.97,28.97,28.87,28.88,91735.0,22.2968,22.2968,22.2198,22.2275,91735.0
2021-03-24 15:00:00,28.88,28.9,28.83,28.85,130582.0,22.2275,22.2429,22.189,22.2044,130582.0
2021-03-24 15:30:00,28.85,28.85,28.75,28.75,357141.0,22.2044,22.2044,22.1274,22.1274,357141.0
2021-03-25 09:30:00,28.57,28.71,28.57,28.64,273447.0,21.9889,22.0967,21.9889,22.0428,273447.0
2021-03-25 10:00:00,28.64,28.75,28.62,28.72,232451.0,22.0428,22.1274,22.0274,22.1044,232451.0
2021-03-25 10:30:00,28.71,28.75,28.59,28.66,128904.0,22.0967,22.1274,22.0043,22.0582,128904.0
2021-03-25 11:00:00,28.65,28.79,28.56,28.76,118729.0,22.0505,22.1582,21.9812,22.1351,118729.0
2021-03-25 11:30:00,28.77,28.89,28.76,28.87,94137.0,22.1428,22.2352,22.1351,22.2198,94137.0
2021-03-25 12:00:00,28.86,28.88,28.82,28.87,94244.0,22.2121,22.2275,22.1813,22.2198,94244.0
2021-03-25 12:30:00,28.88,28.98,28.86,28.93,77296.0,22.2275,22.3045,22.2121,22.266,77296.0
2021-03-25 13:00:00,28.93,28.98,28.91,28.93,53907.0,22.266,22.3045,22.2506,22.266,53907.0
2021-03-25 13:30:00,28.92,28.98,28.9,28.93,45760.0,22.2583,22.3045,22.2429,22.266,45760.0
2021-03-25 14:00:00,28.93,29.0,28.89,28.89,78795.0,22.266,22.3199,22.2352,22.2352,78795.0
2021-03-25 14:30:00,28.89,28.98,28.89,28.95,65204.0,22.2352,22.3045,22.2352,22.2814,65204.0
2021-03-25 15:00:00,28.95,29.05,28.91,29.01,135274.0,22.2814,22.3583,22.2506,22.3276,135274.0
2021-03-25 15:30:00,29.01,29.11,28.98,29.04,631328.0,22.3276,22.4045,22.3045,22.3506,631328.0
2021-03-26 09:30:00,29.09,29.25,29.09,29.18,304298.0,22.3891,22.5123,22.3891,22.4584,304298.0
2021-03-26 10:00:00,29.19,29.23,29.14,29.22,81135.0,22.4661,22.4969,22.4276,22.4892,81135.0
2021-03-26 10:30:00,29.23,29.23,29.06,29.14,113437.0,22.4969,22.4969,22.366,22.4276,113437.0
2021-03-26 11:00:00,29.14,29.17,29.06,29.1,76132.0,22.4276,22.4507,22.366,22.3968,76132.0
2021-03-26 11:30:00,29.1,29.14,29.06,29.06,59949.0,22.3968,22.4276,22.366,22.366,59949.0
2021-03-26 12:00:00,29.06,29.1,29.05,29.1,117967.0,22.366,22.3968,22.3583,22.3968,117967.0
2021-03-26 12:30:00,29.1,29.15,29.08,29.12,139604.0,22.3968,22.4353,22.3814,22.4122,139604.0
2021-03-26 13:00:00,29.11,29.11,29.03,29.04,43742.0,22.4045,22.4045,22.3429,22.3506,43742.0
2021-03-26 13:30:00,29.04,29.1,29.02,29.08,85740.0,22.3506,22.3968,22.3352,22.3814,85740.0
2021-03-26 14:00:00,29.08,29.09,28.95,29.01,91405.0,22.3814,22.3891,22.2814,22.3276,91405.0
2021-03-26 14:30:00,29.0,29.05,28.93,29.05,75896.0,22.3199,22.3583,22.266,22.3583,75896.0
2021-03-26 15:00:00,29.04,29.06,29.01,29.05,100288.0,22.3506,22.366,22.3276,22.3583,100288.0
2021-03-26 15:30:00,29.05,29.17,29.04,29.16,298079.0,22.3583,22.4507,22.3506,22.443,298079.0
2021-03-29 09:30:00,28.94,29.09,28.9,29.07,169236.0,22.2737,22.3891,22.2429,22.3737,169236.0
2021-03-29 10:00:00,29.07,29.08,28.93,28.93,138408.0,22.3737,22.3814,22.266,22.266,138408.0
2021-03-29 10:30:00,28.93,28.95,28.87,28.89,106429.0,22.266,22.2814,22.2198,22.2352,106429.0
2021-03-29 11:00:00,28.89,28.9,28.76,28.82,97549.0,22.2352,22.2429,22.1351,22.1813,97549.0
2021-03-29 11:30:00,28.83,28.94,28.76,28.92,125529.0,22.189,22.2737,22.1351,22.2583,125529.0
2021-03-29 12:00:00,28.9,28.92,28.85,28.9,72068.0,22.2429,22.2583,22.2044,22.2429,72068.0
2021-03-29 12:30:00,28.9,29.02,28.89,29.0,68507.0,22.2429,22.3352,22.2352,22.3199,68507.0
2021-03-29 13:00:00,29.01,29.07,29.0,29.0,88033.0,22.3276,22.3737,22.3199,22.3199,88033.0
2021-03-29 13:30:00,29.0,29.05,28.98,28.99,46302.0,22.3199,22.3583,22.3045,22.3122,46302.0
2021-03-29 14:00:00,28.99,29.06,28.99,29.04,46594.0,22.3122,22.366,22.3122,22.3506,46594.0
2021-03-29 14:30:00,29.04,29.07,28.99,29.03,62141.0,22.3506,22.3737,22.3122,22.3429,62141.0
2021-03-29 15:00:00,29.03,29.11,29.03,29.11,110929.0,22.3429,22.4045,22.3429,22.4045,110929.0
2021-03-29 15:30:00,29.12,29.12,28.98,28.98,129533.0,22.4122,22.4122,22.3045,22.3045,129533.0
2021-03-30 09:30:00,29.25,29.39,29.19,29.39,172047.0,22.5123,22.62,22.4661,22.62,172047.0
2021-03-30 10:00:00,29.39,29.42,29.31,29.41,145030.0,22.62,22.6431,22.5584,22.6354,145030.0
2021-03-30 10:30:00,29.41,29.49,29.37,29.38,142069.0,22.6354,22.697,22.6046,22.6123,142069.0
2021-03-30 11:00:00,29.38,29.58,29.38,29.55,250210.0,22.6123,22.7663,22.6123,22.7432,250210.0
2021-03-30 11:30:00,29.55,29.55,29.45,29.51,95160.0,22.7432,22.7432,22.6662,22.7124,95160.0
2021-03-30 12:00:00,29.52,29.54,29.47,29.47,45920.0,22.7201,22.7355,22.6816,22.6816,45920.0
2021-03-30 12:30:00,29.46,29.49,29.45,29.46,39649.0,22.6739,22.697,22.6662,22.6739,39649.0
2021-03-30 13:00:00,29.46,29.47,29.41,29.44,31844.0,22.6739,22.6816,22.6354,22.6585,31844.0
2021-03-30 13:30:00,29.44,29.51,29.41,29.45,146216.0,22.6585,22.7124,22.6354,22.6662,146216.0
2021-03-30 14:00:00,29.45,29.48,29.42,29.47,74410.0,22.6662,22.6893,22.6431,22.6816,74410.0
2021-03-30 14:30:00,29.48,29.49,29.46,29.49,116048.0,22.6893,22.697,22.6739,22.697,116048.0
2021-03-30 15:00:00,29.48,29.51,29.44,29.48,135955.0,22.6893,22.7124,22.6585,22.6893,135955.0
2021-03-30 15:30:00,29.48,29.48,29.38,29.45,262299.0,22.6893,22.6893,22.6123,22.6662,262299.0
2021-03-31 09:30:00,29.38,29.43,29.32,29.39,232939.0,22.6123,22.6508,22.5661,22.62,232939.0
2021-03-31 10:00:00,29.4,29.45,29.26,29.27,274860.0,22.6277,22.6662,22.52,22.5277,274860.0
2021-03-31 10:30:00,29.27,29.29,29.11,29.16,162810.0,22.5277,22.5431,22.4045,22.443,162810.0
2021-03-31 11:00:00,29.16,29.27,29.12,29.19,167793.0,22.443,22.5277,22.4122,22.4661,167793.0
2021-03-31 11:30:00,29.18,29.21,29.08,29.11,165708.0,22.4584,22.4815,22.3814,22.4045,165708.0
2021-03-31 12:00:00,29.11,29.17,29.09,29.17,70683.0,22.4045,22.4507,22.3891,22.4507,70683.0
2021-03-31 12:30:00,29.16,29.2,29.14,29.2,40713.0,22.443,22.4738,22.4276,22.4738,40713.0
2021-03-31 13:00:00,29.19,29.2,29.16,29.17,30140.0,22.4661,22.4738,22.443,22.4507,30140.0
2021-03-31 13:30:00,29.17,29.2,29.15,29.17,54978.0,22.4507,22.4738,22.4353,22.4507,54978.0
2021-03-31 14:00:00,29.17,29.19,29.15,29.18,43682.0,22.4507,22.4661,22.4353,22.4584,43682.0
2021-03-31 14:30:00,29.18,29.25,29.15,29.16,156006.0,22.4584,22.5123,22.4353,22.443,156006.0
2021-03-31 15:00:00,29.16,29.21,29.15,29.18,98780.0,22.443,22.4815,22.4353,22.4584,98780.0
2021-03-31 15:30:00,29.19,29.2,29.14,29.15,502469.0,22.4661,22.4738,22.4276,22.4353,502469.0
2021-04-01 09:30:00,29.23,29.23,29.05,29.09,191638.0,22.4969,22.4969,22.3583,22.3891,191638.0
2021-04-01 10:00:00,29.09,29.22,29.09,29.21,160299.0,22.3891,22.4892,22.3891,22.4815,160299.0
2021-04-01 10:30:00,29.22,29.23,29.12,29.19,256965.0,22.4892,22.4969,22.4122,22.4661,256965.0
2021-04-01 11:00:00,29.2,29.26,29.18,29.23,409713.0,22.4738,22.52,22.4584,22.4969,409713.0
2021-04-01 11:30:00,29.22,29.26,29.13,29.16,308121.0,22.4892,22.52,22.4199,22.443,308121.0
2021-04-01 12:00:00,29.16,29.21,29.15,29.18,111799.0,22.443,22.4815,22.4353,22.4584,111799.0
2021-04-01 12:30:00,29.17,29.2,29.15,29.19,43218.0,22.4507,22.4738,22.4353,22.4661,43218.0
2021-04-01 13:00:00,29.19,29.2,29.1,29.17,196388.0,22.4661,22.4738,22.3968,22.4507,196388.0
2021-04-01 13:30:00,29.17,29.22,29.15,29.18,116068.0,22.4507,22.4892,22.4353,22.4584,116068.0
2021-04-01 14:00:00,29.18,29.27,29.16,29.26,109450.0,22.4584,22.5277,22.443,22.52,109450.0
2021-04-01 14:30:00,29.26,29.28,29.23,29.28,85237.0,22.52,22.5354,22.4969,22.5354,85237.0
2021-04-01 15:00:00,29.27,29.29,29.24,29.25,69863.0,22.5277,22.5431,22.5046,22.5123,69863.0
2021-04-01 15:30:00,29.25,29.3,29.19,29.26,196462.0,22.5123,22.5508,22.4661,22.52,196462.0
2021-04-05 09:30:00,29.52,29.64,29.45,29.48,104209.0,22.7201,22.8124,22.6662,22.6893,104209.0
2021-04-05 10:00:00,29.49,29.56,29.45,29.5,83063.0,22.697,22.7509,22.6662,22.7047,83063.0
2021-04-05 10:30:00,29.51,29.52,29.47,29.51,38076.0,22.7124,22.7201,22.6816,22.7124,38076.0
2021-04-05 11:00:00,29.5,29.51,29.44,29.46,65983.0,22.7047,22.7124,22.6585,22.6739,65983.0
2021-04-05 11:30:00,29.47,29.5,29.43,29.49,36559.0,22.6816,22.7047,22.6508,22.697,36559.0
2021-04-05 12:00:00,29.49,29.49,29.43,29.45,42177.0,22.697,22.697,22.6508,22.6662,42177.0
2021-04-05 12:30:00,29.45,29.48,29.43,29.44,29012.0,22.6662,22.6893,22.6508,22.6585,29012.0
2021-04-05 13:00:00,29.44,29.46,29.38,29.39,31114.0,22.6585,22.6739,22.6123,22.62,31114.0
2021-04-05 13:30:00,29.39,29.43,29.38,29.42,13683.0,22.62,22.6508,22.6123,22.6431,13683.0
2021-04-05 14:00:00,29.42,29.46,29.41,29.44,42518.0,22.6431,22.6739,22.6354,22.6585,42518.0
2021-04-05 14:30:00,29.44,29.45,29.42,29.42,22441.0,22.6585,22.6662,22.6431,22.6431,22441.0
2021-04-05 15:00:00,29.42,29.44,29.4,29.43,59816.0,22.6431,22.6585,22.6277,22.6508,59816.0
2021-04-05 15:30:00,29.43,29.48,29.42,29.47,114144.0,22.6508,22.6893,22.6431,22.6816,114144.0
2021-04-06 09:30:00,29.5,29.69,29.5,29.68,202913.0,22.7047,22.8509,22.7047,22.8432,202913.0
2021-04-06 10:00:00,29.69,29.7,29.59,29.6,119352.0,22.8509,22.8586,22.774,22.7816,119352.0
2021-04-06 10:30:00,29.6,29.61,29.53,29.55,64204.0,22.7816,22.7893,22.7278,22.7432,64204.0
2021-04-06 11:00:00,29.53,29.54,29.34,29.38,98315.0,22.7278,22.7355,22.5815,22.6123,98315.0
2021-04-06 11:30:00,29.37,29.52,29.36,29.43,206843.0,22.6046,22.7201,22.5969,22.6508,206843.0
2021-04-06 12:00:00,29.43,29.46,29.39,29.45,82178.0,22.6508,22.6739,22.62,22.6662,82178.0
2021-04-06 12:30:00,29.45,29.45,29.37,29.39,45878.0,22.6662,22.6662,22.6046,22.62,45878.0
2021-04-06 13:00:00,29.39,29.39,29.35,29.37,52573.0,22.62,22.62,22.5892,22.6046,52573.0
2021-04-06 13:30:00,29.37,29.42,29.35,29.41,85373.0,22.6046,22.6431,22.5892,22.6354,85373.0
2021-04-06 14:00:00,29.41,29.41,29.35,29.35,63160.0,22.6354,22.6354,22.5892,22.5892,63160.0
2021-04-06 14:30:00,29.34,29.4,29.33,29.38,95347.0,22.5815,22.6277,22.5738,22.6123,95347.0
2021-04-06 15:00:00,29.38,29.39,29.32,29.35,118980.0,22.6123,22.62,22.5661,22.5892,118980.0
2021-04-06 15:30:00,29.35,29.37,29.31,29.35,317035.0,22.5892,22.6046,22.5584,22.5892,317035.0
2021-04-07 09:30:00,29.73,29.84,29.62,29.63,191281.0,22.8817,22.9664,22.797,22.8047,191281.0
2021-04-07 10:00:00,29.62,29.77,29.58,29.76,233371.0,22.797,22.9125,22.7663,22.9048,233371.0
2021-04-07 10:30:00,29.75,29.87,29.72,29.82,151435.0,22.8971,22.9895,22.874,22.951,151435.0
2021-04-07 11:00:00,29.82,29.82,29.72,29.75,140600.0,22.951,22.951,22.874,22.8971,140600.0
2021-04-07 11:30:00,29.75,29.78,29.69,29.73,142696.0,22.8971,22.9202,22.8509,22.8817,142696.0
2021-04-07 12:00:00,29.73,29.77,29.71,29.71,75529.0,22.8817,22.9125,22.8663,22.8663,75529.0
2021-04-07 12:30:00,29.71,29.78,29.7,29.78,29395.0,22.8663,22.9202,22.8586,22.9202,29395.0
2021-04-07 13:00:00,29.78,29.8,29.77,29.8,62086.0,22.9202,22.9356,22.9125,22.9356,62086.0
2021-04-07 13:30:00,29.8,29.85,29.78,29.85,63946.0,22.9356,22.9741,22.9202,22.9741,63946.0
2021-04-07 14:00:00,29.85,29.87,29.82,29.84,55684.0,22.9741,22.9895,22.951,22.9664,55684.0
2021-04-07 14:30:00,29.84,29.84,29.73,29.73,133296.0,22.9664,22.9664,22.8817,22.8817,133296.0
2021-04-07 15:00:00,29.74,29.8,29.73,29.75,87071.0,22.8894,22.9356,22.8817,22.8971,87071.0
2021-04-07 15:30:00,29.75,29.76,29.67,29.75,430584.0,22.8971,22.9048,22.8355,22.8971,430584.0
2021-04-08 09:30:00,30.09,30.1,29.83,29.95,781306.0,23.1588,23.1665,22.9587,23.051,781306.0
2021-04-08 10:00:00,29.95,29.99,29.87,29.99,336307.0,23.051,23.0818,22.9895,23.0818,336307.0
2021-04-08 10:30:00,29.98,30.11,29.97,30.0,318912.0,23.0741,23.1742,23.0664,23.0895,318912.0
2021-04-08 11:00:00,30.0,30.08,29.97,30.07,182248.0,23.0895,23.1511,23.0664,23.1434,182248.0
2021-04-08 11:30:00,30.07,30.23,30.06,30.12,270874.0,23.1434,23.2665,23.1357,23.1819,270874.0
2021-04-08 12:00:00,30.12,30.19,30.1,30.14,78205.0,23.1819,23.2357,23.1665,23.1973,78205.0
2021-04-08 12:30:00,30.14,30.17,30.14,30.15,38148.0,23.1973,23.2203,23.1973,23.205,38148.0
2021-04-08 13:00:00,30.16,30.25,30.16,30.25,91888.0,23.2127,23.2819,23.2127,23.2819,91888.0
2021-04-08 13:30:00,30.25,30.28,30.21,30.25,96145.0,23.2819,23.305,23.2511,23.2819,96145.0
2021-04-08 14:00:00,30.25,30.28,30.23,30.27,50890.0,23.2819,23.305,23.2665,23.2973,50890.0
2021-04-08 14:30:00,30.26,30.31,30.26,30.29,80011.0,23.2896,23.3281,23.2896,23.3127,80011.0
2021-04-08 15:00:00,30.29,30.3,30.24,30.25,205146.0,23.3127,23.3204,23.2742,23.2819,205146.0
2021-04-08 15:30:00,30.25,30.29,30.21,30.29,451466.0,23.2819,23.3127,23.2511,23.3127,451466.0
2021-04-09 09:30:00,30.12,30.2,30.11,30.13,236423.0,23.1819,23.2434,23.1742,23.1896,236423.0
2021-04-09 10:00:00,30.14,30.14,30.01,30.04,80529.0,23.1973,23.1973,23.0972,23.1203,80529.0
2021-04-09 10:30:00,30.03,30.08,30.0,30.02,49989.0,23.1126,23.1511,23.0895,23.1049,49989.0
2021-04-09 11:00:00,30.02,30.04,29.98,30.0,86642.0,23.1049,23.1203,23.0741,23.0895,86642.0
2021-04-09 11:30:00,30.0,30.04,29.88,29.89,82136.0,23.0895,23.1203,22.9971,23.0048,82136.0
2021-04-09 12:00:00,29.88,29.91,29.85,29.85,41143.0,22.9971,23.0202,22.9741,22.9741,41143.0
2021-04-09 12:30:00,29.85,29.9,29.85,29.88,36346.0,22.9741,23.0125,22.9741,22.9971,36346.0
2021-04-09 13:00:00,29.88,29.88,29.83,29.85,53742.0,22.9971,22.9971,22.9587,22.9741,53742.0
2021-04-09 13:30:00,29.85,29.91,29.84,29.86,62407.0,22.9741,23.0202,22.9664,22.9818,62407.0
2021-04-09 14:00:00,29.86,29.87,29.83,29.87,43618.0,22.9818,22.9895,22.9587,22.9895,43618.0
2021-04-09 14:30:00,29.86,29.88,29.85,29.86,31118.0,22.9818,22.9971,22.9741,22.9818,31118.0
2021-04-09 15:00:00,29.87,29.91,29.86,29.91,49039.0,22.9895,23.0202,22.9818,23.0202,49039.0
2021-04-09 15:30:00,29.91,29.96,29.89,29.9,230120.0,23.0202,23.0587,23.0048,23.0125,230120.0
2021-04-12 09:30:00,29.8,29.92,29.8,29.82,172865.0,22.9356,23.0279,22.9356,22.951,172865.0
2021-04-12 10:00:00,29.82,29.86,29.75,29.76,72226.0,22.951,22.9818,22.8971,22.9048,72226.0
2021-04-12 10:30:00,29.76,29.8,29.66,29.68,80337.0,22.9048,22.9356,22.8278,22.8432,80337.0
2021-04-12 11:00:00,29.68,29.69,29.62,29.66,51005.0,22.8432,22.8509,22.797,22.8278,51005.0
2021-04-12 11:30:00,29.67,29.72,29.64,29.71,40291.0,22.8355,22.874,22.8124,22.8663,40291.0
2021-04-12 12:00:00,29.71,29.72,29.68,29.71,38194.0,22.8663,22.874,22.8432,22.8663,38194.0
2021-04-12 12:30:00,29.71,29.74,29.7,29.71,39030.0,22.8663,22.8894,22.8586,22.8663,39030.0
2021-04-12 13:00:00,29.7,29.71,29.67,29.7,34833.0,22.8586,22.8663,22.8355,22.8586,34833.0
2021-04-12 13:30:00,29.7,29.72,29.69,29.7,41054.0,22.8586,22.874,22.8509,22.8586,41054.0
2021-04-12 14:00:00,29.7,29.73,29.67,29.73,41537.0,22.8586,22.8817,22.8355,22.8817,41537.0
2021-04-12 14:30:00,29.73,29.74,29.69,29.7,47957.0,22.8817,22.8894,22.8509,22.8586,47957.0
2021-04-12 15:00:00,29.7,29.74,29.67,29.71,72703.0,22.8586,22.8894,22.8355,22.8663,72703.0
2021-04-12 15:30:00,29.71,29.75,29.71,29.75,217567.0,22.8663,22.8971,22.8663,22.8971,217567.0
2021-04-13 09:30:00,29.25,29.25,29.1,29.17,244796.0,22.5123,22.5123,22.3968,22.4507,244796.0
2021-04-13 10:00:00,29.17,29.25,29.15,29.23,119826.0,22.4507,22.5123,22.4353,22.4969,119826.0
2021-04-13 10:30:00,29.23,29.24,29.17,29.2,124444.0,22.4969,22.5046,22.4507,22.4738,124444.0
2021-04-13 11:00:00,29.2,29.33,29.2,29.33,167135.0,22.4738,22.5738,22.4738,22.5738,167135.0
2021-04-13 11:30:00,29.33,29.33,29.27,29.33,76765.0,22.5738,22.5738,22.5277,22.5738,76765.0
2021-04-13 12:00:00,29.32,29.33,29.26,29.27,39733.0,22.5661,22.5738,22.52,22.5277,39733.0
2021-04-13 12:30:00,29.27,29.28,29.22,29.25,48334.0,22.5277,22.5354,22.4892,22.5123,48334.0
2021-04-13 13:00:00,29.25,29.26,29.22,29.24,26373.0,22.5123,22.52,22.4892,22.5046,26373.0
2021-04-13 13:30:00,29.24,29.28,29.23,29.27,39852.0,22.5046,22.5354,22.4969,22.5277,39852.0
2021-04-13 14:00:00,29.27,29.29,29.26,29.27,50811.0,22.5277,22.5431,22.52,22.5277,50811.0
2021-04-13 14:30:00,29.28,29.31,29.26,29.3,68739.0,22.5354,22.5584,22.52,22.5508,68739.0
2021-04-13 15:00:00,29.3,29.35,29.29,29.29,73907.0,22.5508,22.5892,22.5431,22.5431,73907.0
2021-04-13 15:30:00,29.3,29.34,29.25,29.25,338761.0,22.5508,22.5815,22.5123,22.5123,338761.0
2021-04-14 09:30:00,29.19,29.39,29.19,29.39,218961.0,22.4661,22.62,22.4661,22.62,218961.0
2021-04-14 10:00:00,29.39,29.5,29.39,29.48,90056.0,22.62,22.7047,22.62,22.6893,90056.0
2021-04-14 10:30:00,29.49,29.61,29.48,29.55,96093.0,22.697,22.7893,22.6893,22.7432,96093.0
2021-04-14 11:00:00,29.54,29.55,29.49,29.54,95293.0,22.7355,22.7432,22.697,22.7355,95293.0
2021-04-14 11:30:00,29.55,29.59,29.53,29.59,21681.0,22.7432,22.774,22.7278,22.774,21681.0
2021-04-14 12:00:00,29.6,29.6,29.53,29.54,44666.0,22.7816,22.7816,22.7278,22.7355,44666.0
2021-04-14 12:30:00,29.53,29.57,29.5,29.5,71229.0,22.7278,22.7586,22.7047,22.7047,71229.0
2021-04-14 13:00:00,29.5,29.56,29.48,29.55,72214.0,22.7047,22.7509,22.6893,22.7432,72214.0
2021-04-14 13:30:00,29.55,29.56,29.47,29.48,54663.0,22.7432,22.7509,22.6816,22.6893,54663.0
2021-04-14 14:00:00,29.48,29.48,29.41,29.46,106685.0,22.6893,22.6893,22.6354,22.6739,106685.0
2021-04-14 14:30:00,29.47,29.5,29.4,29.41,98803.0,22.6816,22.7047,22.6277,22.6354,98803.0
2021-04-14 15:00:00,29.41,29.45,29.38,29.44,72996.0,22.6354,22.6662,22.6123,22.6585,72996.0
2021-04-14 15:30:00,29.44,29.48,29.39,29.48,550233.0,22.6585,22.6893,22.62,22.6893,550233.0
2021-04-15 09:30:00,29.32,29.35,29.15,29.21,240427.0,22.5661,22.5892,22.4353,22.4815,240427.0
2021-04-15 10:00:00,29.21,29.21,29.07,29.11,136799.0,22.4815,22.4815,22.3737,22.4045,136799.0
2021-04-15 10:30:00,29.11,29.15,29.07,29.11,128794.0,22.4045,22.4353,22.3737,22.4045,128794.0
2021-04-15 11:00:00,29.11,29.13,29.06,29.07,70986.0,22.4045,22.4199,22.366,22.3737,70986.0
2021-04-15 11:30:00,29.08,29.19,28.99,29.19,161725.0,22.3814,22.4661,22.3122,22.4661,161725.0
2021-04-15 12:00:00,29.19,29.24,29.16,29.21,85662.0,22.4661,22.5046,22.443,22.4815,85662.0
2021-04-15 12:30:00,29.21,29.28,29.2,29.26,29534.0,22.4815,22.5354,22.4738,22.52,29534.0
2021-04-15 13:00:00,29.27,29.27,29.19,29.21,46002.0,22.5277,22.5277,22.4661,22.4815,46002.0
2021-04-15 13:30:00,29.21,29.28,29.2,29.27,79048.0,22.4815,22.5354,22.4738,22.5277,79048.0
2021-04-15 14:00:00,29.27,29.3,29.21,29.26,50864.0,22.5277,22.5508,22.4815,22.52,50864.0
2021-04-15 14:30:00,29.25,29.27,29.23,29.25,42265.0,22.5123,22.5277,22.4969,22.5123,42265.0
2021-04-15 15:00:00,29.25,29.28,29.23,29.24,74088.0,22.5123,22.5354,22.4969,22.5046,74088.0
2021-04-15 15:30:00,29.24,29.3,29.23,29.27,227459.0,22.5046,22.5508,22.4969,22.5277,227459.0
2021-04-16 09:30:00,29.46,29.57,29.4,29.46,169527.0,22.6739,22.7586,22.6277,22.6739,169527.0
2021-04-16 10:00:00,29.46,29.52,29.44,29.5,146054.0,22.6739,22.7201,22.6585,22.7047,146054.0
2021-04-16 10:30:00,29.5,29.55,29.48,29.49,93881.0,22.7047,22.7432,22.6893,22.697,93881.0
2021-04-16 11:00:00,29.49,29.53,29.48,29.51,120747.0,22.697,22.7278,22.6893,22.7124,120747.0
2021-04-16 11:30:00,29.51,29.54,29.49,29.5,29052.0,22.7124,22.7355,22.697,22.7047,29052.0
2021-04-16 12:00:00,29.5,29.55,29.5,29.51,40883.0,22.7047,22.7432,22.7047,22.7124,40883.0
2021-04-16 12:30:00,29.51,29.55,29.5,29.54,23849.0,22.7124,22.7432,22.7047,22.7355,23849.0
2021-04-16 13:00:00,29.54,29.6,29.53,29.58,55607.0,22.7355,22.7816,22.7278,22.7663,55607.0
2021-04-16 13:30:00,29.58,29.61,29.57,29.6,86296.0,22.7663,22.7893,22.7586,22.7816,86296.0
2021-04-16 14:00:00,29.6,29.6,29.53,29.54,68645.0,22.7816,22.7816,22.7278,22.7355,68645.0
2021-04-16 14:30:00,29.54,29.57,29.53,29.55,78348.0,22.7355,22.7586,22.7278,22.7432,78348.0
2021-04-16 15:00:00,29.55,29.57,29.52,29.53,134217.0,22.7432,22.7586,22.7201,22.7278,134217.0
2021-04-16 15:30:00,29.53,29.64,29.52,29.58,396600.0,22.7278,22.8124,22.7201,22.7663,396600.0
2021-04-19 09:30:00,29.89,29.99,29.85,29.94,203415.0,23.0048,23.0818,22.9741,23.0433,203415.0
2021-04-19 10:00:00,29.94,29.95,29.83,29.95,91972.0,23.0433,23.051,22.9587,23.051,91972.0
2021-04-19 10:30:00,29.95,30.01,29.85,29.85,111356.0,23.051,23.0972,22.9741,22.9741,111356.0
2021-04-19 11:00:00,29.85,29.94,29.82,29.91,101006.0,22.9741,23.0433,22.951,23.0202,101006.0
2021-04-19 11:30:00,29.9,29.92,29.81,29.84,39631.0,23.0125,23.0279,22.9433,22.9664,39631.0
2021-04-19 12:00:00,29.84,29.87,29.83,29.83,39149.0,22.9664,22.9895,22.9587,22.9587,39149.0
2021-04-19 12:30:00,29.84,29.84,29.79,29.8,34955.0,22.9664,22.9664,22.9279,22.9356,34955.0
2021-04-19 13:00:00,29.8,29.85,29.8,29.81,35991.0,22.9356,22.9741,22.9356,22.9433,35991.0
2021-04-19 13:30:00,29.82,29.82,29.79,29.8,28977.0,22.951,22.951,22.9279,22.9356,28977.0
2021-04-19 14:00:00,29.8,29.84,29.78,29.82,73046.0,22.9356,22.9664,22.9202,22.951,73046.0
2021-04-19 14:30:00,29.82,29.84,29.79,29.83,73269.0,22.951,22.9664,22.9279,22.9587,73269.0
2021-04-19 15:00:00,29.83,29.83,29.75,29.75,100237.0,22.9587,22.9587,22.8971,22.8971,100237.0
2021-04-19 15:30:00,29.76,29.79,29.74,29.77,208153.0,22.9048,22.9279,22.8894,22.9125,208153.0
2021-04-20 09:30:00,29.34,29.37,29.17,29.23,287718.0,22.5815,22.6046,22.4507,22.4969,287718.0
2021-04-20 10:00:00,29.22,29.28,29.19,29.26,182132.0,22.4892,22.5354,22.4661,22.52,182132.0
2021-04-20 10:30:00,29.25,29.25,29.05,29.11,198057.0,22.5123,22.5123,22.3583,22.4045,198057.0
2021-04-20 11:00:00,29.11,29.17,29.04,29.07,117472.0,22.4045,22.4507,22.3506,22.3737,117472.0
2021-04-20 11:30:00,29.07,29.18,29.05,29.16,105870.0,22.3737,22.4584,22.3583,22.443,105870.0
2021-04-20 12:00:00,29.16,29.17,29.09,29.15,70831.0,22.443,22.4507,22.3891,22.4353,70831.0
2021-04-20 12:30:00,29.14,29.15,29.08,29.09,82809.0,22.4276,22.4353,22.3814,22.3891,82809.0
2021-04-20 13:00:00,29.09,29.13,29.02,29.03,82667.0,22.3891,22.4199,22.3352,22.3429,82667.0
2021-04-20 13:30:00,29.02,29.06,29.0,29.05,57754.0,22.3352,22.366,22.3199,22.3583,57754.0
2021-04-20 14:00:00,29.05,29.09,29.02,29.03,82580.0,22.3583,22.3891,22.3352,22.3429,82580.0
2021-04-20 14:30:00,29.02,29.04,29.0,29.02,157271.0,22.3352,22.3506,22.3199,22.3352,157271.0
2021-04-20 15:00:00,29.02,29.09,29.02,29.07,133696.0,22.3352,22.3891,22.3352,22.3737,133696.0
2021-04-20 15:30:00,29.07,29.13,29.05,29.07,245672.0,22.3737,22.4199,22.3583,22.3737,245672.0
2021-04-21 09:30:00,28.79,28.99,28.73,28.96,222525.0,22.1582,22.3122,22.1121,22.2891,222525.0
2021-04-21 10:00:00,28.96,29.07,28.95,29.01,79801.0,22.2891,22.3737,22.2814,22.3276,79801.0
2021-04-21 10:30:00,29.02,29.06,28.99,29.04,111190.0,22.3352,22.366,22.3122,22.3506,111190.0
2021-04-21 11:00:00,29.03,29.11,28.98,29.05,79959.0,22.3429,22.4045,22.3045,22.3583,79959.0
2021-04-21 11:30:00,29.05,29.05,28.97,29.02,61887.0,22.3583,22.3583,22.2968,22.3352,61887.0
2021-04-21 12:00:00,29.02,29.09,29.02,29.06,46425.0,22.3352,22.3891,22.3352,22.366,46425.0
2021-04-21 12:30:00,29.06,29.11,29.05,29.11,49612.0,22.366,22.4045,22.3583,22.4045,49612.0
2021-04-21 13:00:00,29.11,29.12,29.09,29.1,40309.0,22.4045,22.4122,22.3891,22.3968,40309.0
2021-04-21 13:30:00,29.1,29.18,29.09,29.18,30712.0,22.3968,22.4584,22.3891,22.4584,30712.0
2021-04-21 14:00:00,29.18,29.19,29.13,29.13,59346.0,22.4584,22.4661,22.4199,22.4199,59346.0
2021-04-21 14:30:00,29.13,29.16,29.11,29.13,87038.0,22.4199,22.443,22.4045,22.4199,87038.0
2021-04-21 15:00:00,29.13,29.2,29.12,29.16,69113.0,22.4199,22.4738,22.4122,22.443,69113.0
2021-04-21 15:30:00,29.16,29.23,29.16,29.19,122280.0,22.443,22.4969,22.443,22.4661,122280.0
2021-04-22 09:30:00,28.7,28.75,28.56,28.65,236901.0,22.089,22.1274,21.9812,22.0505,236901.0
2021-04-22 10:00:00,28.65,28.66,28.58,28.64,161677.0,22.0505,22.0582,21.9966,22.0428,161677.0
2021-04-22 10:30:00,28.64,28.71,28.63,28.67,95660.0,22.0428,22.0967,22.0351,22.0659,95660.0
2021-04-22 11:00:00,28.68,28.8,28.68,28.73,175097.0,22.0736,22.1659,22.0736,22.1121,175097.0
2021-04-22 11:30:00,28.73,28.85,28.73,28.82,104669.0,22.1121,22.2044,22.1121,22.1813,104669.0
2021-04-22 12:00:00,28.82,28.86,28.8,28.86,45039.0,22.1813,22.2121,22.1659,22.2121,45039.0
2021-04-22 12:30:00,28.86,28.92,28.86,28.9,57133.0,22.2121,22.2583,22.2121,22.2429,57133.0
2021-04-22 13:00:00,28.9,28.9,28.69,28.79,85531.0,22.2429,22.2429,22.0813,22.1582,85531.0
2021-04-22 13:30:00,28.79,28.8,28.62,28.66,83559.0,22.1582,22.1659,22.0274,22.0582,83559.0
2021-04-22 14:00:00,28.65,28.67,28.61,28.66,66710.0,22.0505,22.0659,22.0197,22.0582,66710.0
2021-04-22 14:30:00,28.66,28.72,28.65,28.71,148865.0,22.0582,22.1044,22.0505,22.0967,148865.0
2021-04-22 15:00:00,28.71,28.72,28.62,28.67,157753.0,22.0967,22.1044,22.0274,22.0659,157753.0
2021-04-22 15:30:00,28.66,28.7,28.6,28.62,370746.0,22.0582,22.089,22.012,22.0274,370746.0
2021-04-23 09:30:00,28.65,28.78,28.57,28.78,149609.0,22.0505,22.1505,21.9889,22.1505,149609.0
2021-04-23 10:00:00,28.78,28.93,28.76,28.93,79335.0,22.1505,22.266,22.1351,22.266,79335.0
2021-04-23 10:30:00,28.94,28.97,28.88,28.95,96807.0,22.2737,22.2968,22.2275,22.2814,96807.0
2021-04-23 11:00:00,28.96,28.98,28.91,28.93,88959.0,22.2891,22.3045,22.2506,22.266,88959.0
2021-04-23 11:30:00,28.91,28.97,28.89,28.94,90403.0,22.2506,22.2968,22.2352,22.2737,90403.0
2021-04-23 12:00:00,28.94,29.03,28.94,28.97,43922.0,22.2737,22.3429,22.2737,22.2968,43922.0
2021-04-23 12:30:00,28.97,29.01,28.97,28.99,49543.0,22.2968,22.3276,22.2968,22.3122,49543.0
2021-04-23 13:00:00,28.99,29.02,28.97,29.01,32600.0,22.3122,22.3352,22.2968,22.3276,32600.0
2021-04-23 13:30:00,29.01,29.06,29.01,29.04,18206.0,22.3276,22.366,22.3276,22.3506,18206.0
2021-04-23 14:00:00,29.04,29.05,29.01,29.02,27196.0,22.3506,22.3583,22.3276,22.3352,27196.0
2021-04-23 14:30:00,29.03,29.09,29.02,29.09,26760.0,22.3429,22.3891,22.3352,22.3891,26760.0
2021-04-23 15:00:00,29.09,29.11,29.08,29.11,47786.0,22.3891,22.4045,22.3814,22.4045,47786.0
2021-04-23 15:30:00,29.11,29.15,29.01,29.03,188509.0,22.4045,22.4353,22.3276,22.3429,188509.0
2021-04-26 09:30:00,29.28,29.45,29.27,29.38,386774.0,22.5354,22.6662,22.5277,22.6123,386774.0
2021-04-26 10:00:00,29.38,29.41,29.31,29.41,152668.0,22.6123,22.6354,22.5584,22.6354,152668.0
2021-04-26 10:30:00,29.41,29.43,29.33,29.36,124506.0,22.6354,22.6508,22.5738,22.5969,124506.0
2021-04-26 11:00:00,29.36,29.38,29.32,29.33,163535.0,22.5969,22.6123,22.5661,22.5738,163535.0
2021-04-26 11:30:00,29.33,29.39,29.29,29.38,144000.0,22.5738,22.62,22.5431,22.6123,144000.0
2021-04-26 12:00:00,29.38,29.4,29.34,29.36,114833.0,22.6123,22.6277,22.5815,22.5969,114833.0
2021-04-26 12:30:00,29.36,29.38,29.34,29.36,70409.0,22.5969,22.6123,22.5815,22.5969,70409.0
2021-04-26 13:00:00,29.36,29.42,29.35,29.41,46340.0,22.5969,22.6431,22.5892,22.6354,46340.0
2021-04-26 13:30:00,29.41,29.45,29.39,29.45,39671.0,22.6354,22.6662,22.62,22.6662,39671.0
2021-04-26 14:00:00,29.46,29.47,29.45,29.46,45805.0,22.6739,22.6816,22.6662,22.6739,45805.0
2021-04-26 14:30:00,29.45,29.47,29.39,29.45,116765.0,22.6662,22.6816,22.62,22.6662,116765.0
2021-04-26 15:00:00,29.45,29.48,29.36,29.37,98659.0,22.6662,22.6893,22.5969,22.6046,98659.0
2021-04-26 15:30:00,29.37,29.46,29.33,29.33,600679.0,22.6046,22.6739,22.5738,22.5738,600679.0
2021-04-27 09:30:00,30.33,30.66,30.29,30.55,761832.0,23.3435,23.5975,23.3127,23.5128,761832.0
2021-04-27 10:00:00,30.55,30.59,30.46,30.5,293822.0,23.5128,23.5436,23.4435,23.4743,293822.0
2021-04-27 10:30:00,30.49,30.61,30.49,30.51,187571.0,23.4666,23.559,23.4666,23.482,187571.0
2021-04-27 11:00:00,30.5,30.61,30.49,30.58,140069.0,23.4743,23.559,23.4666,23.5359,140069.0
2021-04-27 11:30:00,30.58,30.69,30.57,30.65,141789.0,23.5359,23.6206,23.5282,23.5898,141789.0
2021-04-27 12:00:00,30.65,30.66,30.56,30.61,74039.0,23.5898,23.5975,23.5205,23.559,74039.0
2021-04-27 12:30:00,30.61,30.62,30.52,30.54,43541.0,23.559,23.5667,23.4897,23.5051,43541.0
2021-04-27 13:00:00,30.55,30.58,30.53,30.53,37033.0,23.5128,23.5359,23.4974,23.4974,37033.0
2021-04-27 13:30:00,30.53,30.56,30.51,30.55,49100.0,23.4974,23.5205,23.482,23.5128,49100.0
2021-04-27 14:00:00,30.56,30.59,30.53,30.59,49469.0,23.5205,23.5436,23.4974,23.5436,49469.0
2021-04-27 14:30:00,30.58,30.64,30.58,30.61,93959.0,23.5359,23.5821,23.5359,23.559,93959.0
2021-04-27 15:00:00,30.61,30.67,30.59,30.67,211478.0,23.559,23.6052,23.5436,23.6052,211478.0
2021-04-27 15:30:00,30.67,30.73,30.65,30.71,457060.0,23.6052,23.6514,23.5898,23.636,457060.0
2021-04-28 09:30:00,30.65,30.83,30.63,30.72,212872.0,23.5898,23.7283,23.5744,23.6437,212872.0
2021-04-28 10:00:00,30.73,30.89,30.72,30.87,169576.0,23.6514,23.7745,23.6437,23.7591,169576.0
2021-04-28 10:30:00,30.88,30.95,30.87,30.9,133721.0,23.7668,23.8207,23.7591,23.7822,133721.0
2021-04-28 11:00:00,30.91,30.93,30.84,30.87,96527.0,23.7899,23.8053,23.736,23.7591,96527.0
2021-04-28 11:30:00,30.86,30.94,30.84,30.91,49263.0,23.7514,23.813,23.736,23.7899,49263.0
2021-04-28 12:00:00,30.91,30.93,30.89,30.91,34059.0,23.7899,23.8053,23.7745,23.7899,34059.0
2021-04-28 12:30:00,30.91,30.94,30.91,30.93,28281.0,23.7899,23.813,23.7899,23.8053,28281.0
2021-04-28 13:00:00,30.93,30.96,30.9,30.91,38873.0,23.8053,23.8284,23.7822,23.7899,38873.0
2021-04-28 13:30:00,30.89,30.91,30.88,30.89,49171.0,23.7745,23.7899,23.7668,23.7745,49171.0
2021-04-28 14:00:00,30.88,30.95,30.85,30.92,99348.0,23.7668,23.8207,23.7437,23.7976,99348.0
2021-04-28 14:30:00,30.92,30.97,30.88,30.89,144917.0,23.7976,23.8361,23.7668,23.7745,144917.0
2021-04-28 15:00:00,30.88,30.93,30.83,30.93,87686.0,23.7668,23.8053,23.7283,23.8053,87686.0
2021-04-28 15:30:00,30.93,30.93,30.81,30.83,272312.0,23.8053,23.8053,23.7129,23.7283,272312.0
2021-04-29 09:30:00,31.86,31.9,31.72,31.81,425431.0,24.5211,24.5518,24.4133,24.4826,425431.0
2021-04-29 10:00:00,31.81,31.9,31.73,31.89,210320.0,24.4826,24.5518,24.421,24.5441,210320.0
2021-04-29 10:30:00,31.88,31.9,31.7,31.75,247585.0,24.5364,24.5518,24.3979,24.4364,247585.0
2021-04-29 11:00:00,31.74,31.83,31.7,31.71,116977.0,24.4287,24.498,24.3979,24.4056,116977.0
2021-04-29 11:30:00,31.71,31.74,31.67,31.71,76210.0,24.4056,24.4287,24.3748,24.4056,76210.0
2021-04-29 12:00:00,31.7,31.71,31.58,31.61,72017.0,24.3979,24.4056,24.3056,24.3286,72017.0
2021-04-29 12:30:00,31.61,31.67,31.6,31.66,60159.0,24.3286,24.3748,24.3209,24.3671,60159.0
2021-04-29 13:00:00,31.65,31.71,31.64,31.7,44586.0,24.3594,24.4056,24.3517,24.3979,44586.0
2021-04-29 13:30:00,31.71,31.71,31.67,31.69,59762.0,24.4056,24.4056,24.3748,24.3902,59762.0
2021-04-29 14:00:00,31.69,31.76,31.69,31.76,41412.0,24.3902,24.4441,24.3902,24.4441,41412.0
2021-04-29 14:30:00,31.76,31.8,31.75,31.77,63627.0,24.4441,24.4749,24.4364,24.4518,63627.0
2021-04-29 15:00:00,31.77,31.84,31.77,31.8,192806.0,24.4518,24.5057,24.4518,24.4749,192806.0
2021-04-29 15:30:00,31.8,31.82,31.67,31.73,535838.0,24.4749,24.4903,24.3748,24.421,535838.0
2021-04-30 09:30:00,31.53,31.56,31.43,31.53,179875.0,24.2671,24.2902,24.1901,24.2671,179875.0
2021-04-30 10:00:00,31.52,31.53,31.35,31.45,134300.0,24.2594,24.2671,24.1285,24.2055,134300.0
2021-04-30 10:30:00,31.44,31.48,31.34,31.46,151589.0,24.1978,24.2286,24.1208,24.2132,151589.0
2021-04-30 11:00:00,31.44,31.44,31.28,31.3,187519.0,24.1978,24.1978,24.0747,24.0901,187519.0
2021-04-30 11:30:00,31.31,31.34,31.27,31.28,31238.0,24.0977,24.1208,24.067,24.0747,31238.0
2021-04-30 12:00:00,31.28,31.28,31.23,31.25,33108.0,24.0747,24.0747,24.0362,24.0516,33108.0
2021-04-30 12:30:00,31.26,31.26,31.22,31.25,42322.0,24.0593,24.0593,24.0285,24.0516,42322.0
2021-04-30 13:00:00,31.25,31.25,31.19,31.23,37253.0,24.0516,24.0516,24.0054,24.0362,37253.0
2021-04-30 13:30:00,31.23,31.29,31.17,31.19,55179.0,24.0362,24.0824,23.99,24.0054,55179.0
2021-04-30 14:00:00,31.19,31.26,31.18,31.25,38596.0,24.0054,24.0593,23.9977,24.0516,38596.0
2021-04-30 14:30:00,31.26,31.28,31.24,31.24,35644.0,24.0593,24.0747,24.0439,24.0439,35644.0
2021-04-30 15:00:00,31.24,31.26,31.18,31.25,82291.0,24.0439,24.0593,23.9977,24.0516,82291.0
2021-04-30 15:30:00,31.25,31.26,31.17,31.22,276148.0,24.0516,24.0593,23.99,24.0285,276148.0
2021-05-03 09:30:00,30.63,30.78,30.54,30.58,363410.0,23.5744,23.6898,23.5051,23.5359,363410.0
2021-05-03 10:00:00,30.57,30.57,30.43,30.45,187359.0,23.5282,23.5282,23.4205,23.4358,187359.0
2021-05-03 10:30:00,30.46,30.63,30.45,30.62,227220.0,23.4435,23.5744,23.4358,23.5667,227220.0
2021-05-03 11:00:00,30.63,30.7,30.6,30.65,148700.0,23.5744,23.6283,23.5513,23.5898,148700.0
2021-05-03 11:30:00,30.66,30.67,30.63,30.64,82580.0,23.5975,23.6052,23.5744,23.5821,82580.0
2021-05-03 12:00:00,30.64,30.66,30.6,30.62,77013.0,23.5821,23.5975,23.5513,23.5667,77013.0
2021-05-03 12:30:00,30.61,30.65,30.56,30.57,177465.0,23.559,23.5898,23.5205,23.5282,177465.0
2021-05-03 13:00:00,30.57,30.63,30.55,30.63,115534.0,23.5282,23.5744,23.5128,23.5744,115534.0
2021-05-03 13:30:00,30.63,30.68,30.6,30.67,100244.0,23.5744,23.6129,23.5513,23.6052,100244.0
2021-05-03 14:00:00,30.67,30.69,30.63,30.67,209066.0,23.6052,23.6206,23.5744,23.6052,209066.0
2021-05-03 14:30:00,30.67,30.67,30.62,30.63,69669.0,23.6052,23.6052,23.5667,23.5744,69669.0
2021-05-03 15:00:00,30.62,30.64,30.61,30.62,189498.0,23.5667,23.5821,23.559,23.5667,189498.0
2021-05-03 15:30:00,30.62,30.65,30.54,30.64,696935.0,23.5667,23.5898,23.5051,23.5821,696935.0
2021-05-04 09:30:00,30.9,31.04,30.71,30.72,216290.0,23.7822,23.8899,23.636,23.6437,216290.0
2021-05-04 10:00:00,30.71,30.76,30.54,30.73,221810.0,23.636,23.6744,23.5051,23.6514,221810.0
2021-05-04 10:30:00,30.72,30.79,30.64,30.64,91113.0,23.6437,23.6975,23.5821,23.5821,91113.0
2021-05-04 11:00:00,30.64,30.65,30.48,30.51,267888.0,23.5821,23.5898,23.4589,23.482,267888.0
2021-05-04 11:30:00,30.51,30.65,30.5,30.62,82275.0,23.482,23.5898,23.4743,23.5667,82275.0
2021-05-04 12:00:00,30.62,30.72,30.61,30.67,76253.0,23.5667,23.6437,23.559,23.6052,76253.0
2021-05-04 12:30:00,30.68,30.7,30.65,30.66,67607.0,23.6129,23.6283,23.5898,23.5975,67607.0
2021-05-04 13:00:00,30.66,30.7,30.65,30.7,41181.0,23.5975,23.6283,23.5898,23.6283,41181.0
2021-05-04 13:30:00,30.7,30.7,30.66,30.7,76454.0,23.6283,23.6283,23.5975,23.6283,76454.0
2021-05-04 14:00:00,30.7,30.74,30.67,30.73,55763.0,23.6283,23.659,23.6052,23.6514,55763.0
2021-05-04 14:30:00,30.73,30.77,30.71,30.74,71106.0,23.6514,23.6821,23.636,23.659,71106.0
2021-05-04 15:00:00,30.74,30.74,30.67,30.72,70739.0,23.659,23.659,23.6052,23.6437,70739.0
2021-05-04 15:30:00,30.71,30.75,30.68,30.71,248633.0,23.636,23.6667,23.6129,23.636,248633.0
2021-05-05 09:30:00,31.45,31.5,31.31,31.47,339288.0,24.2055,24.244,24.0977,24.2209,339288.0
2021-05-05 10:00:00,31.47,31.5,31.34,31.47,131573.0,24.2209,24.244,24.1208,24.2209,131573.0
2021-05-05 10:30:00,31.46,31.57,31.43,31.53,153998.0,24.2132,24.2979,24.1901,24.2671,153998.0
2021-05-05 11:00:00,31.53,31.59,31.5,31.57,72284.0,24.2671,24.3133,24.244,24.2979,72284.0
2021-05-05 11:30:00,31.58,31.6,31.54,31.59,55679.0,24.3056,24.3209,24.2748,24.3133,55679.0
2021-05-05 12:00:00,31.6,31.6,31.54,31.58,57165.0,24.3209,24.3209,24.2748,24.3056,57165.0
2021-05-05 12:30:00,31.58,31.59,31.52,31.56,106854.0,24.3056,24.3133,24.2594,24.2902,106854.0
2021-05-05 13:00:00,31.55,31.56,31.53,31.56,54771.0,24.2825,24.2902,24.2671,24.2902,54771.0
2021-05-05 13:30:00,31.56,31.59,31.55,31.59,73852.0,24.2902,24.3133,24.2825,24.3133,73852.0
2021-05-05 14:00:00,31.59,31.59,31.51,31.58,83998.0,24.3133,24.3133,24.2517,24.3056,83998.0
2021-05-05 14:30:00,31.57,31.58,31.55,31.58,43129.0,24.2979,24.3056,24.2825,24.3056,43129.0
2021-05-05 15:00:00,31.58,31.58,31.52,31.53,88871.0,24.3056,24.3056,24.2594,24.2671,88871.0
2021-05-05 15:30:00,31.52,31.55,31.5,31.51,362307.0,24.2594,24.2825,24.244,24.2517,362307.0
2021-05-06 09:30:00,31.61,31.68,31.49,31.49,174895.0,24.3286,24.3825,24.2363,24.2363,174895.0
2021-05-06 10:00:00,31.49,31.49,31.34,31.41,115787.0,24.2363,24.2363,24.1208,24.1747,115787.0
2021-05-06 10:30:00,31.4,31.52,31.39,31.48,187798.0,24.167,24.2594,24.1593,24.2286,187798.0
2021-05-06 11:00:00,31.49,31.5,31.43,31.48,139250.0,24.2363,24.244,24.1901,24.2286,139250.0
2021-05-06 11:30:00,31.48,31.61,31.47,31.6,141606.0,24.2286,24.3286,24.2209,24.3209,141606.0
2021-05-06 12:00:00,31.6,31.6,31.52,31.55,27428.0,24.3209,24.3209,24.2594,24.2825,27428.0
2021-05-06 12:30:00,31.55,31.55,31.44,31.45,30305.0,24.2825,24.2825,24.1978,24.2055,30305.0
2021-05-06 13:00:00,31.45,31.48,31.44,31.45,32486.0,24.2055,24.2286,24.1978,24.2055,32486.0
2021-05-06 13:30:00,31.45,31.47,31.44,31.45,31229.0,24.2055,24.2209,24.1978,24.2055,31229.0
2021-05-06 14:00:00,31.45,31.47,31.41,31.42,55449.0,24.2055,24.2209,24.1747,24.1824,55449.0
2021-05-06 14:30:00,31.42,31.47,31.41,31.46,41506.0,24.1824,24.2209,24.1747,24.2132,41506.0
2021-05-06 15:00:00,31.46,31.54,31.45,31.53,43237.0,24.2132,24.2748,24.2055,24.2671,43237.0
2021-05-06 15:30:00,31.52,31.65,31.51,31.62,315998.0,24.2594,24.3594,24.2517,24.3363,315998.0
2021-05-07 09:30:00,31.19,31.53,31.13,31.53,203266.0,24.0054,24.2671,23.9592,24.2671,203266.0
2021-05-07 10:00:00,31.54,31.56,31.45,31.49,93174.0,24.2748,24.2902,24.2055,24.2363,93174.0
2021-05-07 10:30:00,31.49,31.6,31.46,31.55,55623.0,24.2363,24.3209,24.2132,24.2825,55623.0
2021-05-07 11:00:00,31.56,31.56,31.43,31.46,67666.0,24.2902,24.2902,24.1901,24.2132,67666.0
2021-05-07 11:30:00,31.45,31.53,31.44,31.5,77760.0,24.2055,24.2671,24.1978,24.244,77760.0
2021-05-07 12:00:00,31.5,31.51,31.45,31.5,31970.0,24.244,24.2517,24.2055,24.244,31970.0
2021-05-07 12:30:00,31.51,31.51,31.45,31.48,64788.0,24.2517,24.2517,24.2055,24.2286,64788.0
2021-05-07 13:00:00,31.48,31.53,31.48,31.52,23818.0,24.2286,24.2671,24.2286,24.2594,23818.0
2021-05-07 13:30:00,31.52,31.55,31.51,31.52,17154.0,24.2594,24.2825,24.2517,24.2594,17154.0
2021-05-07 14:00:00,31.52,31.57,31.47,31.57,42838.0,24.2594,24.2979,24.2209,24.2979,42838.0
2021-05-07 14:30:00,31.56,31.58,31.54,31.58,32214.0,24.2902,24.3056,24.2748,24.3056,32214.0
2021-05-07 15:00:00,31.57,31.61,31.56,31.61,57533.0,24.2979,24.3286,24.2902,24.3286,57533.0
2021-05-07 15:30:00,31.61,31.63,31.58,31.6,163487.0,24.3286,24.344,24.3056,24.3209,163487.0
2021-05-10 09:30:00,32.0,32.08,31.96,32.05,241980.0,24.6288,24.6904,24.598,24.6673,241980.0
2021-05-10 10:00:00,32.05,32.17,31.99,32.06,193536.0,24.6673,24.7596,24.6211,24.675,193536.0
2021-05-10 10:30:00,32.06,32.08,31.98,32.06,147117.0,24.675,24.6904,24.6134,24.675,147117.0
2021-05-10 11:00:00,32.06,32.11,32.04,32.09,81862.0,24.675,24.7135,24.6596,24.6981,81862.0
2021-05-10 11:30:00,32.09,32.11,32.05,32.08,80063.0,24.6981,24.7135,24.6673,24.6904,80063.0
2021-05-10 12:00:00,32.08,32.09,32.02,32.04,39903.0,24.6904,24.6981,24.6442,24.6596,39903.0
2021-05-10 12:30:00,32.04,32.06,31.99,32.01,36019.0,24.6596,24.675,24.6211,24.6365,36019.0
2021-05-10 13:00:00,32.01,32.03,31.99,32.01,42475.0,24.6365,24.6519,24.6211,24.6365,42475.0
2021-05-10 13:30:00,32.01,32.06,32.0,32.05,62023.0,24.6365,24.675,24.6288,24.6673,62023.0
2021-05-10 14:00:00,32.04,32.07,31.96,31.99,56892.0,24.6596,24.6827,24.598,24.6211,56892.0
2021-05-10 14:30:00,31.99,32.01,31.91,31.95,94330.0,24.6211,24.6365,24.5595,24.5903,94330.0
2021-05-10 15:00:00,31.95,31.96,31.87,31.91,65410.0,24.5903,24.598,24.5288,24.5595,65410.0
2021-05-10 15:30:00,31.9,31.93,31.79,31.81,185013.0,24.5518,24.5749,24.4672,24.4826,185013.0
2021-05-11 09:30:00,31.04,31.4,31.04,31.38,343946.0,23.8899,24.167,23.8899,24.1516,343946.0
2021-05-11 10:00:00,31.38,31.41,31.06,31.07,169248.0,24.1516,24.1747,23.9053,23.913,169248.0
2021-05-11 10:30:00,31.07,31.07,30.92,30.97,233268.0,23.913,23.913,23.7976,23.8361,233268.0
2021-05-11 11:00:00,30.96,31.06,30.89,31.04,172665.0,23.8284,23.9053,23.7745,23.8899,172665.0
2021-05-11 11:30:00,31.05,31.14,31.05,31.11,69381.0,23.8976,23.9669,23.8976,23.9438,69381.0
2021-05-11 12:00:00,31.11,31.11,31.03,31.03,53704.0,23.9438,23.9438,23.8822,23.8822,53704.0
2021-05-11 12:30:00,31.03,31.03,30.93,30.96,57866.0,23.8822,23.8822,23.8053,23.8284,57866.0
2021-05-11 13:00:00,30.95,31.06,30.94,31.05,46561.0,23.8207,23.9053,23.813,23.8976,46561.0
2021-05-11 13:30:00,31.06,31.11,31.03,31.1,34951.0,23.9053,23.9438,23.8822,23.9361,34951.0
2021-05-11 14:00:00,31.1,31.16,31.09,31.16,48929.0,23.9361,23.9823,23.9284,23.9823,48929.0
2021-05-11 14:30:00,31.16,31.16,31.06,31.1,98403.0,23.9823,23.9823,23.9053,23.9361,98403.0
2021-05-11 15:00:00,31.11,31.18,31.06,31.16,81272.0,23.9438,23.9977,23.9053,23.9823,81272.0
2021-05-11 15:30:00,31.15,31.2,31.07,31.19,515661.0,23.9746,24.0131,23.913,24.0054,515661.0
2021-05-12 09:30:00,31.24,31.41,31.23,31.27,297170.0,24.0439,24.1747,24.0362,24.067,297170.0
2021-05-12 10:00:00,31.28,31.37,31.25,31.27,116685.0,24.0747,24.1439,24.0516,24.067,116685.0
2021-05-12 10:30:00,31.26,31.34,31.23,31.29,121571.0,24.0593,24.1208,24.0362,24.0824,121571.0
2021-05-12 11:00:00,31.27,31.35,31.21,31.23,161145.0,24.067,24.1285,24.0208,24.0362,161145.0
2021-05-12 11:30:00,31.24,31.3,31.12,31.12,209610.0,24.0439,24.0901,23.9515,23.9515,209610.0
2021-05-12 12:00:00,31.13,31.14,31.04,31.12,64167.0,23.9592,23.9669,23.8899,23.9515,64167.0
2021-05-12 12:30:00,31.12,31.14,31.03,31.07,48238.0,23.9515,23.9669,23.8822,23.913,48238.0
2021-05-12 13:00:00,31.07,31.16,31.05,31.1,47480.0,23.913,23.9823,23.8976,23.9361,47480.0
2021-05-12 13:30:00,31.08,31.12,31.03,31.07,53144.0,23.9207,23.9515,23.8822,23.913,53144.0
2021-05-12 14:00:00,31.08,31.08,31.0,31.02,50924.0,23.9207,23.9207,23.8592,23.8745,50924.0
2021-05-12 14:30:00,31.02,31.1,30.99,31.06,126422.0,23.8745,23.9361,23.8515,23.9053,126422.0
2021-05-12 15:00:00,31.06,31.07,30.91,30.92,504209.0,23.9053,23.913,23.7899,23.7976,504209.0
2021-05-12 15:30:00,30.93,30.95,30.76,30.81,832333.0,23.8053,23.8207,23.6744,23.7129,832333.0
2021-05-13 09:30:00,30.78,31.14,30.72,31.12,245404.0,23.6898,23.9669,23.6437,23.9515,245404.0
2021-05-13 10:00:00,31.13,31.16,31.03,31.13,133804.0,23.9592,23.9823,23.8822,23.9592,133804.0
2021-05-13 10:30:00,31.12,31.17,31.07,31.14,183855.0,23.9515,23.99,23.913,23.9669,183855.0
2021-05-13 11:00:00,31.14,31.21,31.06,31.06,210040.0,23.9669,24.0208,23.9053,23.9053,210040.0
2021-05-13 11:30:00,31.07,31.12,31.02,31.06,136387.0,23.913,23.9515,23.8745,23.9053,136387.0
2021-05-13 12:00:00,31.07,31.15,31.05,31.13,55856.0,23.913,23.9746,23.8976,23.9592,55856.0
2021-05-13 12:30:00,31.14,31.2,31.12,31.16,36456.0,23.9669,24.0131,23.9515,23.9823,36456.0
2021-05-13 13:00:00,31.15,31.19,31.04,31.08,70064.0,23.9746,24.0054,23.8899,23.9207,70064.0
2021-05-13 13:30:00,31.08,31.09,30.94,31.02,89532.0,23.9207,23.9284,23.813,23.8745,89532.0
2021-05-13 14:00:00,31.02,31.09,31.02,31.09,250634.0,23.8745,23.9284,23.8745,23.9284,250634.0
2021-05-13 14:30:00,31.09,31.14,31.07,31.12,66148.0,23.9284,23.9669,23.913,23.9515,66148.0
2021-05-13 15:00:00,31.12,31.21,31.11,31.17,118185.0,23.9515,24.0208,23.9438,23.99,118185.0
2021-05-13 15:30:00,31.16,31.22,31.13,31.15,459988.0,23.9823,24.0285,23.9592,23.9746,459988.0
2021-05-14 09:30:00,31.46,31.64,31.44,31.62,215304.0,24.2132,24.3517,24.1978,24.3363,215304.0
2021-05-14 10:00:00,31.62,31.62,31.45,31.5,100695.0,24.3363,24.3363,24.2055,24.244,100695.0
2021-05-14 10:30:00,31.5,31.59,31.5,31.51,110816.0,24.244,24.3133,24.244,24.2517,110816.0
2021-05-14 11:00:00,31.51,31.57,31.49,31.57,73583.0,24.2517,24.2979,24.2363,24.2979,73583.0
2021-05-14 11:30:00,31.57,31.61,31.54,31.59,37082.0,24.2979,24.3286,24.2748,24.3133,37082.0
2021-05-14 12:00:00,31.59,31.62,31.56,31.6,43367.0,24.3133,24.3363,24.2902,24.3209,43367.0
2021-05-14 12:30:00,31.6,31.6,31.54,31.58,40718.0,24.3209,24.3209,24.2748,24.3056,40718.0
2021-05-14 13:00:00,31.58,31.61,31.56,31.61,24912.0,24.3056,24.3286,24.2902,24.3286,24912.0
2021-05-14 13:30:00,31.61,31.63,31.58,31.61,42769.0,24.3286,24.344,24.3056,24.3286,42769.0
2021-05-14 14:00:00,31.61,31.66,31.59,31.66,63470.0,24.3286,24.3671,24.3133,24.3671,63470.0
2021-05-14 14:30:00,31.66,31.73,31.65,31.71,59683.0,24.3671,24.421,24.3594,24.4056,59683.0
2021-05-14 15:00:00,31.71,31.74,31.69,31.73,63658.0,24.4056,24.4287,24.3902,24.421,63658.0
2021-05-14 15:30:00,31.73,31.79,31.63,31.72,612352.0,24.421,24.4672,24.344,24.4133,612352.0
2021-05-17 09:30:00,31.21,31.29,31.07,31.11,276768.0,24.0208,24.0824,23.913,23.9438,276768.0
2021-05-17 10:00:00,31.11,31.22,31.06,31.15,229447.0,23.9438,24.0285,23.9053,23.9746,229447.0
2021-05-17 10:30:00,31.15,31.29,31.13,31.28,281148.0,23.9746,24.0824,23.9592,24.0747,281148.0
2021-05-17 11:00:00,31.29,31.31,31.22,31.29,100350.0,24.0824,24.0977,24.0285,24.0824,100350.0
2021-05-17 11:30:00,31.29,31.34,31.24,31.31,72037.0,24.0824,24.1208,24.0439,24.0977,72037.0
2021-05-17 12:00:00,31.3,31.4,31.3,31.4,41579.0,24.0901,24.167,24.0901,24.167,41579.0
2021-05-17 12:30:00,31.39,31.42,31.37,31.39,49041.0,24.1593,24.1824,24.1439,24.1593,49041.0
2021-05-17 13:00:00,31.38,31.42,31.36,31.39,41221.0,24.1516,24.1824,24.1362,24.1593,41221.0
2021-05-17 13:30:00,31.39,31.39,31.33,31.39,28247.0,24.1593,24.1593,24.1131,24.1593,28247.0
2021-05-17 14:00:00,31.39,31.46,31.38,31.43,87495.0,24.1593,24.2132,24.1516,24.1901,87495.0
2021-05-17 14:30:00,31.43,31.5,31.42,31.48,79953.0,24.1901,24.244,24.1824,24.2286,79953.0
2021-05-17 15:00:00,31.48,31.53,31.44,31.45,106208.0,24.2286,24.2671,24.1978,24.2055,106208.0
2021-05-17 15:30:00,31.45,31.47,31.38,31.4,298864.0,24.2055,24.2209,24.1516,24.167,298864.0
2021-05-18 09:30:00,31.73,31.87,31.72,31.73,262239.0,24.421,24.5288,24.4133,24.421,262239.0
2021-05-18 10:00:00,31.71,31.78,31.65,31.77,88875.0,24.4056,24.4595,24.3594,24.4518,88875.0
2021-05-18 10:30:00,31.76,31.83,31.74,31.79,81933.0,24.4441,24.498,24.4287,24.4672,81933.0
2021-05-18 11:00:00,31.79,31.79,31.65,31.7,111620.0,24.4672,24.4672,24.3594,24.3979,111620.0
2021-05-18 11:30:00,31.7,31.7,31.64,31.65,36754.0,24.3979,24.3979,24.3517,24.3594,36754.0
2021-05-18 12:00:00,31.65,31.66,31.59,31.66,26646.0,24.3594,24.3671,24.3133,24.3671,26646.0
2021-05-18 12:30:00,31.65,31.67,31.62,31.65,30553.0,24.3594,24.3748,24.3363,24.3594,30553.0
2021-05-18 13:00:00,31.64,31.65,31.59,31.62,34078.0,24.3517,24.3594,24.3133,24.3363,34078.0
2021-05-18 13:30:00,31.62,31.64,31.6,31.61,28567.0,24.3363,24.3517,24.3209,24.3286,28567.0
2021-05-18 14:00:00,31.61,31.61,31.56,31.56,39258.0,24.3286,24.3286,24.2902,24.2902,39258.0
2021-05-18 14:30:00,31.57,31.57,31.49,31.55,49647.0,24.2979,24.2979,24.2363,24.2825,49647.0
2021-05-18 15:00:00,31.56,31.58,31.53,31.55,52193.0,24.2902,24.3056,24.2671,24.2825,52193.0
2021-05-18 15:30:00,31.56,31.6,31.43,31.44,181360.0,24.2902,24.3209,24.1901,24.1978,181360.0
2021-05-19 09:30:00,31.22,31.23,31.08,31.18,183172.0,24.0285,24.0362,23.9207,23.9977,183172.0
2021-05-19 10:00:00,31.17,31.2,30.97,31.2,170162.0,23.99,24.0131,23.8361,24.0131,170162.0
2021-05-19 10:30:00,31.19,31.29,31.09,31.26,230625.0,24.0054,24.0824,23.9284,24.0593,230625.0
2021-05-19 11:00:00,31.26,31.43,31.25,31.31,114095.0,24.0593,24.1901,24.0516,24.0977,114095.0
2021-05-19 11:30:00,31.32,31.42,31.31,31.41,70383.0,24.1054,24.1824,24.0977,24.1747,70383.0
2021-05-19 12:00:00,31.4,31.46,31.37,31.45,45780.0,24.167,24.2132,24.1439,24.2055,45780.0
2021-05-19 12:30:00,31.45,31.5,31.44,31.45,52296.0,24.2055,24.244,24.1978,24.2055,52296.0
2021-05-19 13:00:00,31.45,31.54,31.44,31.48,94340.0,24.2055,24.2748,24.1978,24.2286,94340.0
2021-05-19 13:30:00,31.48,31.52,31.45,31.49,40016.0,24.2286,24.2594,24.2055,24.2363,40016.0
2021-05-19 14:00:00,31.49,31.54,31.34,31.47,124954.0,24.2363,24.2748,24.1208,24.2209,124954.0
2021-05-19 14:30:00,31.47,31.51,31.32,31.34,70206.0,24.2209,24.2517,24.1054,24.1208,70206.0
2021-05-19 15:00:00,31.34,31.5,31.32,31.49,127996.0,24.1208,24.244,24.1054,24.2363,127996.0
2021-05-19 15:30:00,31.49,31.54,31.43,31.51,260574.0,24.2363,24.2748,24.1901,24.2517,260574.0
2021-05-20 09:30:00,31.44,31.48,31.31,31.46,128573.0,24.1978,24.2286,24.0977,24.2132,128573.0
2021-05-20 10:00:00,31.47,31.53,31.4,31.5,84563.0,24.2209,24.2671,24.167,24.244,84563.0
2021-05-20 10:30:00,31.5,31.53,31.42,31.5,109925.0,24.244,24.2671,24.1824,24.244,109925.0
2021-05-20 11:00:00,31.5,31.56,31.47,31.56,78052.0,24.244,24.2902,24.2209,24.2902,78052.0
2021-05-20 11:30:00,31.55,31.58,31.51,31.53,48438.0,24.2825,24.3056,24.2517,24.2671,48438.0
2021-05-20 12:00:00,31.52,31.55,31.47,31.48,52173.0,24.2594,24.2825,24.2209,24.2286,52173.0
2021-05-20 12:30:00,31.48,31.49,31.39,31.46,35177.0,24.2286,24.2363,24.1593,24.2132,35177.0
2021-05-20 13:00:00,31.45,31.47,31.44,31.46,25797.0,24.2055,24.2209,24.1978,24.2132,25797.0
2021-05-20 13:30:00,31.45,31.46,31.42,31.45,22925.0,24.2055,24.2132,24.1824,24.2055,22925.0
2021-05-20 14:00:00,31.45,31.51,31.45,31.5,53313.0,24.2055,24.2517,24.2055,24.244,53313.0
2021-05-20 14:30:00,31.5,31.51,31.46,31.5,54113.0,24.244,24.2517,24.2132,24.244,54113.0
2021-05-20 15:00:00,31.5,31.58,31.48,31.57,82184.0,24.244,24.3056,24.2286,24.2979,82184.0
2021-05-20 15:30:00,31.58,31.58,31.46,31.49,217630.0,24.3056,24.3056,24.2132,24.2363,217630.0
2021-05-21 09:30:00,31.53,31.56,31.48,31.5,105851.0,24.2671,24.2902,24.2286,24.244,105851.0
2021-05-21 10:00:00,31.5,31.5,31.43,31.45,61917.0,24.244,24.244,24.1901,24.2055,61917.0
2021-05-21 10:30:00,31.46,31.54,31.45,31.53,38022.0,24.2132,24.2748,24.2055,24.2671,38022.0
2021-05-21 11:00:00,31.53,31.55,31.48,31.51,60997.0,24.2671,24.2825,24.2286,24.2517,60997.0
2021-05-21 11:30:00,31.51,31.54,31.46,31.49,97065.0,24.2517,24.2748,24.2132,24.2363,97065.0
2021-05-21 12:00:00,31.49,31.49,31.4,31.42,38196.0,24.2363,24.2363,24.167,24.1824,38196.0
2021-05-21 12:30:00,31.42,31.44,31.32,31.33,82759.0,24.1824,24.1978,24.1054,24.1131,82759.0
2021-05-21 13:00:00,31.32,31.4,31.32,31.39,21203.0,24.1054,24.167,24.1054,24.1593,21203.0
2021-05-21 13:30:00,31.39,31.41,31.37,31.4,21820.0,24.1593,24.1747,24.1439,24.167,21820.0
2021-05-21 14:00:00,31.39,31.44,31.38,31.42,20554.0,24.1593,24.1978,24.1516,24.1824,20554.0
2021-05-21 14:30:00,31.42,31.45,31.4,31.45,32325.0,24.1824,24.2055,24.167,24.2055,32325.0
2021-05-21 15:00:00,31.45,31.47,31.42,31.46,52019.0,24.2055,24.2209,24.1824,24.2132,52019.0
2021-05-21 15:30:00,31.46,31.47,31.4,31.42,216020.0,24.2132,24.2209,24.167,24.1824,216020.0
2021-05-24 09:30:00,31.32,31.43,31.25,31.43,162241.0,24.1054,24.1901,24.0516,24.1901,162241.0
2021-05-24 10:00:00,31.44,31.45,31.38,31.4,85770.0,24.1978,24.2055,24.1516,24.167,85770.0
2021-05-24 10:30:00,31.4,31.48,31.39,31.46,90164.0,24.167,24.2286,24.1593,24.2132,90164.0
2021-05-24 11:00:00,31.48,31.59,31.46,31.58,115509.0,24.2286,24.3133,24.2132,24.3056,115509.0
2021-05-24 11:30:00,31.57,31.6,31.52,31.53,67696.0,24.2979,24.3209,24.2594,24.2671,67696.0
2021-05-24 12:00:00,31.54,31.55,31.49,31.53,32176.0,24.2748,24.2825,24.2363,24.2671,32176.0
2021-05-24 12:30:00,31.53,31.6,31.52,31.58,33720.0,24.2671,24.3209,24.2594,24.3056,33720.0
2021-05-24 13:00:00,31.58,31.6,31.54,31.59,18662.0,24.3056,24.3209,24.2748,24.3133,18662.0
2021-05-24 13:30:00,31.59,31.59,31.54,31.57,20979.0,24.3133,24.3133,24.2748,24.2979,20979.0
2021-05-24 14:00:00,31.57,31.59,31.55,31.58,23640.0,24.2979,24.3133,24.2825,24.3056,23640.0
2021-05-24 14:30:00,31.58,31.59,31.55,31.58,42818.0,24.3056,24.3133,24.2825,24.3056,42818.0
2021-05-24 15:00:00,31.58,31.6,31.57,31.58,34047.0,24.3056,24.3209,24.2979,24.3056,34047.0
2021-05-24 15:30:00,31.58,31.63,31.48,31.55,405766.0,24.3056,24.344,24.2286,24.2825,405766.0
2021-05-25 09:30:00,31.86,31.98,31.81,31.86,295467.0,24.5211,24.6134,24.4826,24.5211,295467.0
2021-05-25 10:00:00,31.88,31.98,31.85,31.97,119920.0,24.5364,24.6134,24.5134,24.6057,119920.0
2021-05-25 10:30:00,31.98,31.99,31.89,31.93,112617.0,24.6134,24.6211,24.5441,24.5749,112617.0
2021-05-25 11:00:00,31.93,31.93,31.78,31.81,112992.0,24.5749,24.5749,24.4595,24.4826,112992.0
2021-05-25 11:30:00,31.81,31.82,31.67,31.72,82082.0,24.4826,24.4903,24.3748,24.4133,82082.0
2021-05-25 12:00:00,31.71,31.75,31.68,31.73,37454.0,24.4056,24.4364,24.3825,24.421,37454.0
2021-05-25 12:30:00,31.73,31.74,31.69,31.71,41863.0,24.421,24.4287,24.3902,24.4056,41863.0
2021-05-25 13:00:00,31.71,31.73,31.68,31.72,32712.0,24.4056,24.421,24.3825,24.4133,32712.0
2021-05-25 13:30:00,31.72,31.72,31.62,31.64,80729.0,24.4133,24.4133,24.3363,24.3517,80729.0
2021-05-25 14:00:00,31.64,31.65,31.56,31.58,90515.0,24.3517,24.3594,24.2902,24.3056,90515.0
2021-05-25 14:30:00,31.58,31.6,31.55,31.57,53529.0,24.3056,24.3209,24.2825,24.2979,53529.0
2021-05-25 15:00:00,31.57,31.57,31.5,31.53,64249.0,24.2979,24.2979,24.244,24.2671,64249.0
2021-05-25 15:30:00,31.53,31.57,31.46,31.51,245541.0,24.2671,24.2979,24.2132,24.2517,245541.0
2021-05-26 09:30:00,31.16,31.25,31.12,31.24,227105.0,23.9823,24.0516,23.9515,24.0439,227105.0
2021-05-26 10:00:00,31.24,31.48,31.23,31.4,162311.0,24.0439,24.2286,24.0362,24.167,162311.0
2021-05-26 10:30:00,31.41,31.47,31.38,31.44,89211.0,24.1747,24.2209,24.1516,24.1978,89211.0
2021-05-26 11:00:00,31.44,31.48,31.43,31.46,58867.0,24.1978,24.2286,24.1901,24.2132,58867.0
2021-05-26 11:30:00,31.45,31.57,31.45,31.55,68219.0,24.2055,24.2979,24.2055,24.2825,68219.0
2021-05-26 12:00:00,31.56,31.56,31.5,31.52,19694.0,24.2902,24.2902,24.244,24.2594,19694.0
2021-05-26 12:30:00,31.52,31.57,31.5,31.57,30824.0,24.2594,24.2979,24.244,24.2979,30824.0
2021-05-26 13:00:00,31.58,31.59,31.53,31.58,19996.0,24.3056,24.3133,24.2671,24.3056,19996.0
2021-05-26 13:30:00,31.58,31.58,31.51,31.54,29051.0,24.3056,24.3056,24.2517,24.2748,29051.0
2021-05-26 14:00:00,31.54,31.69,31.53,31.68,126177.0,24.2748,24.3902,24.2671,24.3825,126177.0
2021-05-26 14:30:00,31.67,31.68,31.56,31.58,47464.0,24.3748,24.3825,24.2902,24.3056,47464.0
2021-05-26 15:00:00,31.58,31.59,31.54,31.58,54023.0,24.3056,24.3133,24.2748,24.3056,54023.0
2021-05-26 15:30:00,31.57,31.58,31.5,31.53,118839.0,24.2979,24.3056,24.244,24.2671,118839.0
2021-05-27 09:30:00,31.78,32.03,31.77,31.99,264805.0,24.4595,24.6519,24.4518,24.6211,264805.0
2021-05-27 10:00:00,31.99,31.99,31.86,31.89,105664.0,24.6211,24.6211,24.5211,24.5441,105664.0
2021-05-27 10:30:00,31.89,31.93,31.81,31.92,90100.0,24.5441,24.5749,24.4826,24.5672,90100.0
2021-05-27 11:00:00,31.92,31.92,31.79,31.79,63676.0,24.5672,24.5672,24.4672,24.4672,63676.0
2021-05-27 11:30:00,31.78,31.91,31.75,31.9,97532.0,24.4595,24.5595,24.4364,24.5518,97532.0
2021-05-27 12:00:00,31.9,31.93,31.85,31.86,31323.0,24.5518,24.5749,24.5134,24.5211,31323.0
2021-05-27 12:30:00,31.87,31.88,31.83,31.85,48235.0,24.5288,24.5364,24.498,24.5134,48235.0
2021-05-27 13:00:00,31.85,31.86,31.79,31.83,131475.0,24.5134,24.5211,24.4672,24.498,131475.0
2021-05-27 13:30:00,31.84,31.89,31.8,31.89,41296.0,24.5057,24.5441,24.4749,24.5441,41296.0
2021-05-27 14:00:00,31.89,31.92,31.86,31.91,108357.0,24.5441,24.5672,24.5211,24.5595,108357.0
2021-05-27 14:30:00,31.9,31.95,31.88,31.9,180607.0,24.5518,24.5903,24.5364,24.5518,180607.0
2021-05-27 15:00:00,31.9,31.92,31.87,31.9,131917.0,24.5518,24.5672,24.5288,24.5518,131917.0
2021-05-27 15:30:00,31.9,32.0,31.89,31.95,521941.0,24.5518,24.6288,24.5441,24.5903,521941.0
2021-05-28 09:30:00,32.23,32.28,32.14,32.23,363634.0,24.8058,24.8443,24.7366,24.8058,363634.0
2021-05-28 10:00:00,32.23,32.25,32.12,32.18,166597.0,24.8058,24.8212,24.7212,24.7673,166597.0
2021-05-28 10:30:00,32.18,32.28,32.17,32.26,192941.0,24.7673,24.8443,24.7596,24.8289,192941.0
2021-05-28 11:00:00,32.25,32.34,32.2,32.32,191175.0,24.8212,24.8905,24.7827,24.8751,191175.0
2021-05-28 11:30:00,32.32,32.35,32.28,32.3,99944.0,24.8751,24.8982,24.8443,24.8597,99944.0
2021-05-28 12:00:00,32.3,32.35,32.29,32.32,47346.0,24.8597,24.8982,24.852,24.8751,47346.0
2021-05-28 12:30:00,32.32,32.35,32.3,32.31,56349.0,24.8751,24.8982,24.8597,24.8674,56349.0
2021-05-28 13:00:00,32.31,32.32,32.29,32.3,37041.0,24.8674,24.8751,24.852,24.8597,37041.0
2021-05-28 13:30:00,32.31,32.34,32.29,32.33,92985.0,24.8674,24.8905,24.852,24.8828,92985.0
2021-05-28 14:00:00,32.33,32.38,32.32,32.34,64973.0,24.8828,24.9213,24.8751,24.8905,64973.0
2021-05-28 14:30:00,32.34,32.37,32.32,32.34,50936.0,24.8905,24.9136,24.8751,24.8905,50936.0
2021-05-28 15:00:00,32.34,32.37,32.33,32.34,119286.0,24.8905,24.9136,24.8828,24.8905,119286.0
2021-05-28 15:30:00,32.33,32.43,32.32,32.38,450048.0,24.8828,24.9598,24.8751,24.9213,450048.0
2021-06-01 09:30:00,31.69,31.81,31.64,31.69,524196.0,24.3902,24.4826,24.3517,24.3902,524196.0
2021-06-01 10:00:00,31.69,31.79,31.68,31.79,228223.0,24.3902,24.4672,24.3825,24.4672,228223.0
2021-06-01 10:30:00,31.8,31.86,31.73,31.77,161661.0,24.4749,24.5211,24.421,24.4518,161661.0
2021-06-01 11:00:00,31.76,31.79,31.62,31.64,249683.0,24.4441,24.4672,24.3363,24.3517,249683.0
2021-06-01 11:30:00,31.63,31.77,31.61,31.75,190265.0,24.344,24.4518,24.3286,24.4364,190265.0
2021-06-01 12:00:00,31.76,31.76,31.64,31.68,135185.0,24.4441,24.4441,24.3517,24.3825,135185.0
2021-06-01 12:30:00,31.68,31.71,31.66,31.67,87650.0,24.3825,24.4056,24.3671,24.3748,87650.0
2021-06-01 13:00:00,31.67,31.68,31.62,31.64,65008.0,24.3748,24.3825,24.3363,24.3517,65008.0
2021-06-01 13:30:00,31.64,31.68,31.63,31.67,60182.0,24.3517,24.3825,24.344,24.3748,60182.0
2021-06-01 14:00:00,31.66,31.69,31.65,31.69,77088.0,24.3671,24.3902,24.3594,24.3902,77088.0
2021-06-01 14:30:00,31.69,31.73,31.68,31.7,141064.0,24.3902,24.421,24.3825,24.3979,141064.0
2021-06-01 15:00:00,31.7,31.71,31.66,31.7,98407.0,24.3979,24.4056,24.3671,24.3979,98407.0
2021-06-01 15:30:00,31.69,31.71,31.62,31.64,658744.0,24.3902,24.4056,24.3363,24.3517,658744.0
2021-06-02 09:30:00,31.88,31.9,31.73,31.79,261870.0,24.5364,24.5518,24.421,24.4672,261870.0
2021-06-02 10:00:00,31.79,31.9,31.75,31.88,404903.0,24.4672,24.5518,24.4364,24.5364,404903.0
2021-06-02 10:30:00,31.88,32.0,31.87,31.99,218339.0,24.5364,24.6288,24.5288,24.6211,218339.0
2021-06-02 11:00:00,31.99,32.06,31.97,32.02,246045.0,24.6211,24.675,24.6057,24.6442,246045.0
2021-06-02 11:30:00,32.03,32.05,32.01,32.02,93640.0,24.6519,24.6673,24.6365,24.6442,93640.0
2021-06-02 12:00:00,32.02,32.03,31.97,31.98,78561.0,24.6442,24.6519,24.6057,24.6134,78561.0
2021-06-02 12:30:00,31.98,32.01,31.94,32.01,65178.0,24.6134,24.6365,24.5826,24.6365,65178.0
2021-06-02 13:00:00,32.01,32.02,31.92,31.96,146485.0,24.6365,24.6442,24.5672,24.598,146485.0
2021-06-02 13:30:00,31.95,32.02,31.94,32.01,160015.0,24.5903,24.6442,24.5826,24.6365,160015.0
2021-06-02 14:00:00,32.02,32.1,32.0,32.07,83209.0,24.6442,24.7058,24.6288,24.6827,83209.0
2021-06-02 14:30:00,32.08,32.11,32.07,32.11,72781.0,24.6904,24.7135,24.6827,24.7135,72781.0
2021-06-02 15:00:00,32.12,32.15,32.09,32.09,115246.0,24.7212,24.7443,24.6981,24.6981,115246.0
2021-06-02 15:30:00,32.09,32.09,32.01,32.07,434186.0,24.6981,24.6981,24.6365,24.6827,434186.0
2021-06-03 09:30:00,31.8,31.88,31.75,31.86,290305.0,24.4749,24.5364,24.4364,24.5211,290305.0
2021-06-03 10:00:00,31.84,31.87,31.71,31.77,248123.0,24.5057,24.5288,24.4056,24.4518,248123.0
2021-06-03 10:30:00,31.77,31.82,31.71,31.72,159597.0,24.4518,24.4903,24.4056,24.4133,159597.0
2021-06-03 11:00:00,31.72,31.72,31.64,31.71,162507.0,24.4133,24.4133,24.3517,24.4056,162507.0
2021-06-03 11:30:00,31.71,31.77,31.69,31.74,135891.0,24.4056,24.4518,24.3902,24.4287,135891.0
2021-06-03 12:00:00,31.74,31.74,31.64,31.66,107986.0,24.4287,24.4287,24.3517,24.3671,107986.0
2021-06-03 12:30:00,31.66,31.66,31.62,31.63,122743.0,24.3671,24.3671,24.3363,24.344,122743.0
2021-06-03 13:00:00,31.63,31.66,31.59,31.65,117927.0,24.344,24.3671,24.3133,24.3594,117927.0
2021-06-03 13:30:00,31.65,31.66,31.57,31.57,72971.0,24.3594,24.3671,24.2979,24.2979,72971.0
2021-06-03 14:00:00,31.58,31.58,31.5,31.51,86987.0,24.3056,24.3056,24.244,24.2517,86987.0
2021-06-03 14:30:00,31.51,31.53,31.49,31.51,98385.0,24.2517,24.2671,24.2363,24.2517,98385.0
2021-06-03 15:00:00,31.51,31.54,31.49,31.54,128483.0,24.2517,24.2748,24.2363,24.2748,128483.0
2021-06-03 15:30:00,31.54,31.58,31.52,31.54,201055.0,24.2748,24.3056,24.2594,24.2748,201055.0
2021-06-04 09:30:00,31.53,31.54,31.35,31.36,157721.0,24.2671,24.2748,24.1285,24.1362,157721.0
2021-06-04 10:00:00,31.37,31.39,31.31,31.33,135664.0,24.1439,24.1593,24.0977,24.1131,135664.0
2021-06-04 10:30:00,31.33,31.47,31.33,31.45,134073.0,24.1131,24.2209,24.1131,24.2055,134073.0
2021-06-04 11:00:00,31.45,31.47,31.39,31.42,105467.0,24.2055,24.2209,24.1593,24.1824,105467.0
2021-06-04 11:30:00,31.42,31.46,31.38,31.39,80490.0,24.1824,24.2132,24.1516,24.1593,80490.0
2021-06-04 12:00:00,31.39,31.43,31.37,31.41,45282.0,24.1593,24.1901,24.1439,24.1747,45282.0
2021-06-04 12:30:00,31.42,31.47,31.4,31.46,59211.0,24.1824,24.2209,24.167,24.2132,59211.0
2021-06-04 13:00:00,31.47,31.49,31.46,31.46,41702.0,24.2209,24.2363,24.2132,24.2132,41702.0
2021-06-04 13:30:00,31.46,31.53,31.45,31.52,58562.0,24.2132,24.2671,24.2055,24.2594,58562.0
2021-06-04 14:00:00,31.51,31.52,31.49,31.52,56732.0,24.2517,24.2594,24.2363,24.2594,56732.0
2021-06-04 14:30:00,31.51,31.54,31.5,31.52,46580.0,24.2517,24.2748,24.244,24.2594,46580.0
2021-06-04 15:00:00,31.52,31.55,31.51,31.54,66485.0,24.2594,24.2825,24.2517,24.2748,66485.0
2021-06-04 15:30:00,31.53,31.54,31.47,31.5,201310.0,24.2671,24.2748,24.2209,24.244,201310.0
2021-06-07 09:30:00,31.61,31.62,31.5,31.5,142409.0,24.3286,24.3363,24.244,24.244,142409.0
2021-06-07 10:00:00,31.5,31.52,31.46,31.51,87020.0,24.244,24.2594,24.2132,24.2517,87020.0
2021-06-07 10:30:00,31.51,31.56,31.49,31.49,89181.0,24.2517,24.2902,24.2363,24.2363,89181.0
2021-06-07 11:00:00,31.49,31.55,31.47,31.54,90090.0,24.2363,24.2825,24.2209,24.2748,90090.0
2021-06-07 11:30:00,31.55,31.58,31.49,31.54,218420.0,24.2825,24.3056,24.2363,24.2748,218420.0
2021-06-07 12:00:00,31.54,31.54,31.49,31.51,43386.0,24.2748,24.2748,24.2363,24.2517,43386.0
2021-06-07 12:30:00,31.51,31.54,31.49,31.5,33845.0,24.2517,24.2748,24.2363,24.244,33845.0
2021-06-07 13:00:00,31.5,31.54,31.48,31.51,38009.0,24.244,24.2748,24.2286,24.2517,38009.0
2021-06-07 13:30:00,31.51,31.52,31.49,31.51,38037.0,24.2517,24.2594,24.2363,24.2517,38037.0
2021-06-07 14:00:00,31.51,31.53,31.49,31.51,30936.0,24.2517,24.2671,24.2363,24.2517,30936.0
2021-06-07 14:30:00,31.5,31.52,31.48,31.5,47114.0,24.244,24.2594,24.2286,24.244,47114.0
2021-06-07 15:00:00,31.5,31.52,31.49,31.5,52638.0,24.244,24.2594,24.2363,24.244,52638.0
2021-06-07 15:30:00,31.5,31.53,31.48,31.53,136171.0,24.244,24.2671,24.2286,24.2671,136171.0
2021-06-08 09:30:00,31.42,31.45,31.3,31.34,186248.0,24.1824,24.2055,24.0901,24.1208,186248.0
2021-06-08 10:00:00,31.35,31.45,31.34,31.42,115801.0,24.1285,24.2055,24.1208,24.1824,115801.0
2021-06-08 10:30:00,31.43,31.5,31.41,31.46,150330.0,24.1901,24.244,24.1747,24.2132,150330.0
2021-06-08 11:00:00,31.47,31.48,31.43,31.46,76628.0,24.2209,24.2286,24.1901,24.2132,76628.0
2021-06-08 11:30:00,31.45,31.46,31.38,31.45,118328.0,24.2055,24.2132,24.1516,24.2055,118328.0
2021-06-08 12:00:00,31.45,31.46,31.42,31.44,30854.0,24.2055,24.2132,24.1824,24.1978,30854.0
2021-06-08 12:30:00,31.44,31.44,31.39,31.4,39658.0,24.1978,24.1978,24.1593,24.167,39658.0
2021-06-08 13:00:00,31.4,31.45,31.4,31.42,37827.0,24.167,24.2055,24.167,24.1824,37827.0
2021-06-08 13:30:00,31.42,31.42,31.39,31.41,21983.0,24.1824,24.1824,24.1593,24.1747,21983.0
2021-06-08 14:00:00,31.41,31.41,31.39,31.4,35892.0,24.1747,24.1747,24.1593,24.167,35892.0
2021-06-08 14:30:00,31.4,31.42,31.39,31.41,22437.0,24.167,24.1824,24.1593,24.1747,22437.0
2021-06-08 15:00:00,31.41,31.45,31.4,31.42,58607.0,24.1747,24.2055,24.167,24.1824,58607.0
2021-06-08 15:30:00,31.41,31.43,31.35,31.35,146054.0,24.1747,24.1901,24.1285,24.1285,146054.0
2021-06-09 09:30:00,31.07,31.1,30.92,30.96,190004.0,23.913,23.9361,23.7976,23.8284,190004.0
2021-06-09 10:00:00,30.96,31.02,30.95,31.0,110249.0,23.8284,23.8745,23.8207,23.8592,110249.0
2021-06-09 10:30:00,30.99,31.03,30.95,31.02,92907.0,23.8515,23.8822,23.8207,23.8745,92907.0
2021-06-09 11:00:00,31.02,31.02,30.89,30.92,134967.0,23.8745,23.8745,23.7745,23.7976,134967.0
2021-06-09 11:30:00,30.92,30.96,30.87,30.95,113496.0,23.7976,23.8284,23.7591,23.8207,113496.0
2021-06-09 12:00:00,30.94,30.94,30.88,30.92,34051.0,23.813,23.813,23.7668,23.7976,34051.0
2021-06-09 12:30:00,30.92,30.92,30.89,30.91,22695.0,23.7976,23.7976,23.7745,23.7899,22695.0
2021-06-09 13:00:00,30.9,30.91,30.87,30.9,47115.0,23.7822,23.7899,23.7591,23.7822,47115.0
2021-06-09 13:30:00,30.9,30.9,30.86,30.89,37104.0,23.7822,23.7822,23.7514,23.7745,37104.0
2021-06-09 14:00:00,30.89,30.93,30.88,30.92,67606.0,23.7745,23.8053,23.7668,23.7976,67606.0
2021-06-09 14:30:00,30.91,30.92,30.87,30.89,79969.0,23.7899,23.7976,23.7591,23.7745,79969.0
2021-06-09 15:00:00,30.89,30.92,30.85,30.86,97276.0,23.7745,23.7976,23.7437,23.7514,97276.0
2021-06-09 15:30:00,30.85,30.9,30.83,30.86,411240.0,23.7437,23.7822,23.7283,23.7514,411240.0
2021-06-10 09:30:00,31.05,31.12,30.92,30.93,207356.0,23.8976,23.9515,23.7976,23.8053,207356.0
2021-06-10 10:00:00,30.95,30.97,30.85,30.87,215447.0,23.8207,23.8361,23.7437,23.7591,215447.0
2021-06-10 10:30:00,30.87,30.88,30.78,30.81,239497.0,23.7591,23.7668,23.6898,23.7129,239497.0
2021-06-10 11:00:00,30.8,30.86,30.76,30.83,89734.0,23.7052,23.7514,23.6744,23.7283,89734.0
2021-06-10 11:30:00,30.83,30.89,30.82,30.85,93935.0,23.7283,23.7745,23.7206,23.7437,93935.0
2021-06-10 12:00:00,30.85,30.87,30.79,30.83,46726.0,23.7437,23.7591,23.6975,23.7283,46726.0
2021-06-10 12:30:00,30.83,30.85,30.8,30.8,51611.0,23.7283,23.7437,23.7052,23.7052,51611.0
2021-06-10 13:00:00,30.8,30.84,30.79,30.83,21216.0,23.7052,23.736,23.6975,23.7283,21216.0
2021-06-10 13:30:00,30.83,30.89,30.83,30.87,29296.0,23.7283,23.7745,23.7283,23.7591,29296.0
2021-06-10 14:00:00,30.88,30.89,30.82,30.82,79107.0,23.7668,23.7745,23.7206,23.7206,79107.0
2021-06-10 14:30:00,30.82,30.83,30.76,30.81,106802.0,23.7206,23.7283,23.6744,23.7129,106802.0
2021-06-10 15:00:00,30.8,30.82,30.75,30.76,56291.0,23.7052,23.7206,23.6667,23.6744,56291.0
2021-06-10 15:30:00,30.75,30.79,30.7,30.7,309063.0,23.6667,23.6975,23.6283,23.6283,309063.0
2021-06-11 09:30:00,30.65,30.69,30.55,30.6,173579.0,23.5898,23.6206,23.5128,23.5513,173579.0
2021-06-11 10:00:00,30.6,30.69,30.58,30.62,98503.0,23.5513,23.6206,23.5359,23.5667,98503.0
2021-06-11 10:30:00,30.62,30.75,30.61,30.75,113212.0,23.5667,23.6667,23.559,23.6667,113212.0
2021-06-11 11:00:00,30.74,30.79,30.72,30.78,74832.0,23.659,23.6975,23.6437,23.6898,74832.0
2021-06-11 11:30:00,30.79,30.86,30.78,30.84,160401.0,23.6975,23.7514,23.6898,23.736,160401.0
2021-06-11 12:00:00,30.84,30.85,30.78,30.79,80057.0,23.736,23.7437,23.6898,23.6975,80057.0
2021-06-11 12:30:00,30.79,30.83,30.77,30.8,80947.0,23.6975,23.7283,23.6821,23.7052,80947.0
2021-06-11 13:00:00,30.8,30.82,30.77,30.79,35664.0,23.7052,23.7206,23.6821,23.6975,35664.0
2021-06-11 13:30:00,30.79,30.82,30.78,30.8,26352.0,23.6975,23.7206,23.6898,23.7052,26352.0
2021-06-11 14:00:00,30.8,30.8,30.77,30.79,24568.0,23.7052,23.7052,23.6821,23.6975,24568.0
2021-06-11 14:30:00,30.79,30.81,30.77,30.78,77225.0,23.6975,23.7129,23.6821,23.6898,77225.0
2021-06-11 15:00:00,30.78,30.8,30.77,30.78,44704.0,23.6898,23.7052,23.6821,23.6898,44704.0
2021-06-11 15:30:00,30.78,30.85,30.75,30.85,173385.0,23.6898,23.7437,23.6667,23.7437,173385.0
2021-06-14 09:30:00,31.02,31.06,31.0,31.02,117149.0,23.8745,23.9053,23.8592,23.8745,117149.0
2021-06-14 10:00:00,31.02,31.1,31.0,31.08,129154.0,23.8745,23.9361,23.8592,23.9207,129154.0
2021-06-14 10:30:00,31.08,31.13,31.07,31.11,72186.0,23.9207,23.9592,23.913,23.9438,72186.0
2021-06-14 11:00:00,31.11,31.12,31.01,31.04,142832.0,23.9438,23.9515,23.8669,23.8899,142832.0
2021-06-14 11:30:00,31.04,31.04,30.93,30.99,92311.0,23.8899,23.8899,23.8053,23.8515,92311.0
2021-06-14 12:00:00,30.99,31.0,30.95,30.98,17620.0,23.8515,23.8592,23.8207,23.8438,17620.0
2021-06-14 12:30:00,30.97,30.98,30.95,30.96,20740.0,23.8361,23.8438,23.8207,23.8284,20740.0
2021-06-14 13:00:00,30.97,30.99,30.95,30.99,15176.0,23.8361,23.8515,23.8207,23.8515,15176.0
2021-06-14 13:30:00,30.99,30.99,30.95,30.96,22308.0,23.8515,23.8515,23.8207,23.8284,22308.0
2021-06-14 14:00:00,30.96,30.98,30.93,30.93,61354.0,23.8284,23.8438,23.8053,23.8053,61354.0
2021-06-14 14:30:00,30.93,30.97,30.9,30.94,54087.0,23.8053,23.8361,23.7822,23.813,54087.0
2021-06-14 15:00:00,30.94,30.96,30.91,30.92,43911.0,23.813,23.8284,23.7899,23.7976,43911.0
2021-06-14 15:30:00,30.92,30.98,30.9,30.97,408231.0,23.7976,23.8438,23.7822,23.8361,408231.0
2021-06-15 09:30:00,30.56,30.69,30.56,30.61,175956.0,23.5205,23.6206,23.5205,23.559,175956.0
2021-06-15 10:00:00,30.61,30.69,30.6,30.63,98402.0,23.559,23.6206,23.5513,23.5744,98402.0
2021-06-15 10:30:00,30.63,30.68,30.6,30.66,120743.0,23.5744,23.6129,23.5513,23.5975,120743.0
2021-06-15 11:00:00,30.66,30.71,30.66,30.7,132247.0,23.5975,23.636,23.5975,23.6283,132247.0
2021-06-15 11:30:00,30.69,30.7,30.61,30.62,125213.0,23.6206,23.6283,23.559,23.5667,125213.0
2021-06-15 12:00:00,30.62,30.65,30.61,30.62,71934.0,23.5667,23.5898,23.559,23.5667,71934.0
2021-06-15 12:30:00,30.62,30.67,30.62,30.67,50380.0,23.5667,23.6052,23.5667,23.6052,50380.0
2021-06-15 13:00:00,30.67,30.69,30.65,30.67,39538.0,23.6052,23.6206,23.5898,23.6052,39538.0
2021-06-15 13:30:00,30.67,30.9,30.66,30.86,806218.0,23.6052,23.7822,23.5975,23.7514,806218.0
2021-06-15 14:00:00,30.86,30.93,30.86,30.91,91005.0,23.7514,23.8053,23.7514,23.7899,91005.0
2021-06-15 14:30:00,30.91,31.0,30.89,30.99,101793.0,23.7899,23.8592,23.7745,23.8515,101793.0
2021-06-15 15:00:00,30.98,30.99,30.94,30.95,60512.0,23.8438,23.8515,23.813,23.8207,60512.0
2021-06-15 15:30:00,30.95,30.95,30.81,30.84,418703.0,23.8207,23.8207,23.7129,23.736,418703.0
2021-06-16 09:30:00,30.91,30.91,30.81,30.87,241476.0,23.7899,23.7899,23.7129,23.7591,241476.0
2021-06-16 10:00:00,30.88,30.89,30.75,30.78,310510.0,23.7668,23.7745,23.6667,23.6898,310510.0
2021-06-16 10:30:00,30.78,30.9,30.77,30.9,192519.0,23.6898,23.7822,23.6821,23.7822,192519.0
2021-06-16 11:00:00,30.9,31.01,30.89,30.95,167467.0,23.7822,23.8669,23.7745,23.8207,167467.0
2021-06-16 11:30:00,30.95,30.95,30.85,30.94,249701.0,23.8207,23.8207,23.7437,23.813,249701.0
2021-06-16 12:00:00,30.94,30.96,30.82,30.84,36287.0,23.813,23.8284,23.7206,23.736,36287.0
2021-06-16 12:30:00,30.84,30.84,30.71,30.75,57959.0,23.736,23.736,23.636,23.6667,57959.0
2021-06-16 13:00:00,30.75,30.78,30.7,30.7,53284.0,23.6667,23.6898,23.6283,23.6283,53284.0
2021-06-16 13:30:00,30.7,30.79,30.69,30.77,108337.0,23.6283,23.6975,23.6206,23.6821,108337.0
2021-06-16 14:00:00,30.77,31.02,30.68,30.95,207803.0,23.6821,23.8745,23.6129,23.8207,207803.0
2021-06-16 14:30:00,30.95,30.95,30.8,30.85,127683.0,23.8207,23.8207,23.7052,23.7437,127683.0
2021-06-16 15:00:00,30.84,31.0,30.82,30.94,104516.0,23.736,23.8592,23.7206,23.813,104516.0
2021-06-16 15:30:00,30.94,30.97,30.88,30.9,270260.0,23.813,23.8361,23.7668,23.7822,270260.0
2021-06-17 09:30:00,31.09,31.14,30.9,30.93,167423.0,23.9284,23.9669,23.7822,23.8053,167423.0
2021-06-17 10:00:00,30.93,30.95,30.77,30.78,151367.0,23.8053,23.8207,23.6821,23.6898,151367.0
2021-06-17 10:30:00,30.79,30.84,30.74,30.77,321448.0,23.6975,23.736,23.659,23.6821,321448.0
2021-06-17 11:00:00,30.76,30.76,30.6,30.66,293529.0,23.6744,23.6744,23.5513,23.5975,293529.0
2021-06-17 11:30:00,30.66,30.69,30.48,30.51,174737.0,23.5975,23.6206,23.4589,23.482,174737.0
2021-06-17 12:00:00,30.5,30.58,30.46,30.48,339238.0,23.4743,23.5359,23.4435,23.4589,339238.0
2021-06-17 12:30:00,30.48,30.59,30.45,30.58,87216.0,23.4589,23.5436,23.4358,23.5359,87216.0
2021-06-17 13:00:00,30.58,30.64,30.57,30.61,67432.0,23.5359,23.5821,23.5282,23.559,67432.0
2021-06-17 13:30:00,30.61,30.65,30.57,30.61,60804.0,23.559,23.5898,23.5282,23.559,60804.0
2021-06-17 14:00:00,30.61,30.62,30.53,30.55,100479.0,23.559,23.5667,23.4974,23.5128,100479.0
2021-06-17 14:30:00,30.55,30.55,30.5,30.51,104467.0,23.5128,23.5128,23.4743,23.482,104467.0
2021-06-17 15:00:00,30.52,30.58,30.5,30.54,162573.0,23.4897,23.5359,23.4743,23.5051,162573.0
2021-06-17 15:30:00,30.54,30.63,30.54,30.59,486653.0,23.5051,23.5744,23.5051,23.5436,486653.0
2021-06-18 09:30:00,29.82,29.96,29.73,29.83,650465.0,22.951,23.0587,22.8817,22.9587,650465.0
2021-06-18 10:00:00,29.84,29.87,29.7,29.72,410815.0,22.9664,22.9895,22.8586,22.874,410815.0
2021-06-18 10:30:00,29.72,29.75,29.63,29.69,252740.0,22.874,22.8971,22.8047,22.8509,252740.0
2021-06-18 11:00:00,29.69,29.74,29.6,29.61,202893.0,22.8509,22.8894,22.7816,22.7893,202893.0
2021-06-18 11:30:00,29.62,29.74,29.6,29.7,237357.0,22.797,22.8894,22.7816,22.8586,237357.0
2021-06-18 12:00:00,29.7,29.74,29.67,29.68,106164.0,22.8586,22.8894,22.8355,22.8432,106164.0
2021-06-18 12:30:00,29.69,29.7,29.59,29.63,90118.0,22.8509,22.8586,22.774,22.8047,90118.0
2021-06-18 13:00:00,29.63,29.66,29.62,29.63,53496.0,22.8047,22.8278,22.797,22.8047,53496.0
2021-06-18 13:30:00,29.63,29.67,29.62,29.65,65785.0,22.8047,22.8355,22.797,22.8201,65785.0
2021-06-18 14:00:00,29.64,29.69,29.63,29.68,90356.0,22.8124,22.8509,22.8047,22.8432,90356.0
2021-06-18 14:30:00,29.67,29.67,29.58,29.59,149625.0,22.8355,22.8355,22.7663,22.774,149625.0
2021-06-18 15:00:00,29.59,29.65,29.58,29.61,148848.0,22.774,22.8201,22.7663,22.7893,148848.0
2021-06-18 15:30:00,29.62,29.65,29.55,29.55,525731.0,22.797,22.8201,22.7432,22.7432,525731.0
2021-06-21 09:30:00,29.56,29.68,29.5,29.52,544944.0,22.7509,22.8432,22.7047,22.7201,544944.0
2021-06-21 10:00:00,29.52,29.66,29.51,29.63,270230.0,22.7201,22.8278,22.7124,22.8047,270230.0
2021-06-21 10:30:00,29.64,29.7,29.57,29.67,310589.0,22.8124,22.8586,22.7586,22.8355,310589.0
2021-06-21 11:00:00,29.67,29.67,29.53,29.61,171074.0,22.8355,22.8355,22.7278,22.7893,171074.0
2021-06-21 11:30:00,29.6,29.65,29.59,29.62,153624.0,22.7816,22.8201,22.774,22.797,153624.0
2021-06-21 12:00:00,29.62,29.68,29.61,29.66,48870.0,22.797,22.8432,22.7893,22.8278,48870.0
2021-06-21 12:30:00,29.66,29.69,29.64,29.68,57215.0,22.8278,22.8509,22.8124,22.8432,57215.0
2021-06-21 13:00:00,29.68,29.72,29.66,29.7,57236.0,22.8432,22.874,22.8278,22.8586,57236.0
2021-06-21 13:30:00,29.71,29.78,29.69,29.76,68807.0,22.8663,22.9202,22.8509,22.9048,68807.0
2021-06-21 14:00:00,29.77,29.78,29.74,29.78,53468.0,22.9125,22.9202,22.8894,22.9202,53468.0
2021-06-21 14:30:00,29.77,29.77,29.72,29.74,75902.0,22.9125,22.9125,22.874,22.8894,75902.0
2021-06-21 15:00:00,29.75,29.77,29.72,29.75,87176.0,22.8971,22.9125,22.874,22.8971,87176.0
2021-06-21 15:30:00,29.75,29.75,29.68,29.74,305976.0,22.8971,22.8971,22.8432,22.8894,305976.0
2021-06-22 09:30:00,29.52,29.53,29.38,29.41,182520.0,22.7201,22.7278,22.6123,22.6354,182520.0
2021-06-22 10:00:00,29.41,29.41,29.34,29.37,92197.0,22.6354,22.6354,22.5815,22.6046,92197.0
2021-06-22 10:30:00,29.36,29.44,29.33,29.44,72983.0,22.5969,22.6585,22.5738,22.6585,72983.0
2021-06-22 11:00:00,29.43,29.51,29.4,29.5,64474.0,22.6508,22.7124,22.6277,22.7047,64474.0
2021-06-22 11:30:00,29.5,29.52,29.43,29.45,86114.0,22.7047,22.7201,22.6508,22.6662,86114.0
2021-06-22 12:00:00,29.46,29.49,29.43,29.46,107224.0,22.6739,22.697,22.6508,22.6739,107224.0
2021-06-22 12:30:00,29.45,29.5,29.44,29.48,41850.0,22.6662,22.7047,22.6585,22.6893,41850.0
2021-06-22 13:00:00,29.48,29.48,29.44,29.47,73444.0,22.6893,22.6893,22.6585,22.6816,73444.0
2021-06-22 13:30:00,29.47,29.47,29.41,29.45,73663.0,22.6816,22.6816,22.6354,22.6662,73663.0
2021-06-22 14:00:00,29.45,29.48,29.42,29.48,105785.0,22.6662,22.6893,22.6431,22.6893,105785.0
2021-06-22 14:30:00,29.48,29.51,29.45,29.5,175372.0,22.6893,22.7124,22.6662,22.7047,175372.0
2021-06-22 15:00:00,29.5,29.55,29.49,29.53,120310.0,22.7047,22.7432,22.697,22.7278,120310.0
2021-06-22 15:30:00,29.53,29.56,29.43,29.43,225948.0,22.7278,22.7509,22.6508,22.6508,225948.0
2021-06-23 09:30:00,29.57,29.68,29.53,29.61,182551.0,22.7586,22.8432,22.7278,22.7893,182551.0
2021-06-23 10:00:00,29.61,29.62,29.52,29.53,57015.0,22.7893,22.797,22.7201,22.7278,57015.0
2021-06-23 10:30:00,29.53,29.55,29.43,29.47,65614.0,22.7278,22.7432,22.6508,22.6816,65614.0
2021-06-23 11:00:00,29.48,29.5,29.37,29.4,62794.0,22.6893,22.7047,22.6046,22.6277,62794.0
2021-06-23 11:30:00,29.4,29.4,29.34,29.39,42346.0,22.6277,22.6277,22.5815,22.62,42346.0
2021-06-23 12:00:00,29.39,29.43,29.38,29.43,26196.0,22.62,22.6508,22.6123,22.6508,26196.0
2021-06-23 12:30:00,29.43,29.44,29.41,29.42,46985.0,22.6508,22.6585,22.6354,22.6431,46985.0
2021-06-23 13:00:00,29.42,29.47,29.42,29.47,41265.0,22.6431,22.6816,22.6431,22.6816,41265.0
2021-06-23 13:30:00,29.46,29.51,29.46,29.5,47569.0,22.6739,22.7124,22.6739,22.7047,47569.0
2021-06-23 14:00:00,29.51,29.53,29.48,29.52,43652.0,22.7124,22.7278,22.6893,22.7201,43652.0
2021-06-23 14:30:00,29.51,29.51,29.47,29.5,37608.0,22.7124,22.7124,22.6816,22.7047,37608.0
2021-06-23 15:00:00,29.5,29.52,29.48,29.5,80445.0,22.7047,22.7201,22.6893,22.7047,80445.0
2021-06-23 15:30:00,29.5,29.5,29.35,29.41,502183.0,22.7047,22.7047,22.5892,22.6354,502183.0
2021-06-24 09:30:00,29.54,29.6,29.47,29.47,147177.0,22.7355,22.7816,22.6816,22.6816,147177.0
2021-06-24 10:00:00,29.48,29.55,29.46,29.49,111290.0,22.6893,22.7432,22.6739,22.697,111290.0
2021-06-24 10:30:00,29.5,29.52,29.42,29.47,50606.0,22.7047,22.7201,22.6431,22.6816,50606.0
2021-06-24 11:00:00,29.48,29.59,29.46,29.58,58828.0,22.6893,22.774,22.6739,22.7663,58828.0
2021-06-24 11:30:00,29.58,29.59,29.5,29.51,67966.0,22.7663,22.774,22.7047,22.7124,67966.0
2021-06-24 12:00:00,29.51,29.55,29.49,29.54,34560.0,22.7124,22.7432,22.697,22.7355,34560.0
2021-06-24 12:30:00,29.53,29.57,29.51,29.55,36086.0,22.7278,22.7586,22.7124,22.7432,36086.0
2021-06-24 13:00:00,29.55,29.59,29.55,29.59,54155.0,22.7432,22.774,22.7432,22.774,54155.0
2021-06-24 13:30:00,29.59,29.6,29.57,29.59,55898.0,22.774,22.7816,22.7586,22.774,55898.0
2021-06-24 14:00:00,29.59,29.62,29.58,29.62,54355.0,22.774,22.797,22.7663,22.797,54355.0
2021-06-24 14:30:00,29.62,29.64,29.6,29.62,52517.0,22.797,22.8124,22.7816,22.797,52517.0
2021-06-24 15:00:00,29.63,29.68,29.61,29.66,97797.0,22.8047,22.8432,22.7893,22.8278,97797.0
2021-06-24 15:30:00,29.65,29.67,29.59,29.6,153308.0,22.8201,22.8355,22.774,22.7816,153308.0
2021-06-25 09:30:00,29.76,29.78,29.65,29.77,72907.0,22.9048,22.9202,22.8201,22.9125,72907.0
2021-06-25 10:00:00,29.77,29.84,29.73,29.74,106243.0,22.9125,22.9664,22.8817,22.8894,106243.0
2021-06-25 10:30:00,29.75,29.76,29.7,29.72,43371.0,22.8971,22.9048,22.8586,22.874,43371.0
2021-06-25 11:00:00,29.71,29.78,29.71,29.76,69257.0,22.8663,22.9202,22.8663,22.9048,69257.0
2021-06-25 11:30:00,29.75,29.77,29.7,29.76,94885.0,22.8971,22.9125,22.8586,22.9048,94885.0
2021-06-25 12:00:00,29.76,29.78,29.74,29.76,52972.0,22.9048,22.9202,22.8894,22.9048,52972.0
2021-06-25 12:30:00,29.76,29.79,29.73,29.79,23920.0,22.9048,22.9279,22.8817,22.9279,23920.0
2021-06-25 13:00:00,29.79,29.8,29.76,29.79,56064.0,22.9279,22.9356,22.9048,22.9279,56064.0
2021-06-25 13:30:00,29.79,29.85,29.78,29.85,86038.0,22.9279,22.9741,22.9202,22.9741,86038.0
2021-06-25 14:00:00,29.85,29.87,29.82,29.85,65729.0,22.9741,22.9895,22.951,22.9741,65729.0
2021-06-25 14:30:00,29.85,29.85,29.8,29.82,53976.0,22.9741,22.9741,22.9356,22.951,53976.0
2021-06-25 15:00:00,29.82,29.86,29.81,29.82,43861.0,22.951,22.9818,22.9433,22.951,43861.0
2021-06-25 15:30:00,29.82,29.86,29.76,29.78,195121.0,22.951,22.9818,22.9048,22.9202,195121.0
2021-06-28 09:30:00,29.45,29.48,29.23,29.34,148011.0,22.6662,22.6893,22.4969,22.5815,148011.0
2021-06-28 10:00:00,29.34,29.34,29.24,29.28,125206.0,22.5815,22.5815,22.5046,22.5354,125206.0
2021-06-28 10:30:00,29.27,29.28,29.2,29.22,88091.0,22.5277,22.5354,22.4738,22.4892,88091.0
2021-06-28 11:00:00,29.22,29.29,29.13,29.13,108306.0,22.4892,22.5431,22.4199,22.4199,108306.0
2021-06-28 11:30:00,29.13,29.25,29.13,29.25,67020.0,22.4199,22.5123,22.4199,22.5123,67020.0
2021-06-28 12:00:00,29.25,29.26,29.19,29.21,46852.0,22.5123,22.52,22.4661,22.4815,46852.0
2021-06-28 12:30:00,29.21,29.3,29.2,29.3,30100.0,22.4815,22.5508,22.4738,22.5508,30100.0
2021-06-28 13:00:00,29.29,29.31,29.25,29.28,83846.0,22.5431,22.5584,22.5123,22.5354,83846.0
2021-06-28 13:30:00,29.28,29.37,29.27,29.35,68786.0,22.5354,22.6046,22.5277,22.5892,68786.0
2021-06-28 14:00:00,29.35,29.4,29.32,29.38,102393.0,22.5892,22.6277,22.5661,22.6123,102393.0
2021-06-28 14:30:00,29.38,29.39,29.33,29.33,69819.0,22.6123,22.62,22.5738,22.5738,69819.0
2021-06-28 15:00:00,29.34,29.35,29.29,29.31,73155.0,22.5815,22.5892,22.5431,22.5584,73155.0
2021-06-28 15:30:00,29.31,29.35,29.28,29.31,229032.0,22.5584,22.5892,22.5354,22.5584,229032.0
2021-06-29 09:30:00,29.24,29.35,29.18,29.22,160689.0,22.5046,22.5892,22.4584,22.4892,160689.0
2021-06-29 10:00:00,29.23,29.23,29.12,29.15,147474.0,22.4969,22.4969,22.4122,22.4353,147474.0
2021-06-29 10:30:00,29.16,29.18,29.06,29.07,61910.0,22.443,22.4584,22.366,22.3737,61910.0
2021-06-29 11:00:00,29.07,29.14,29.06,29.11,154492.0,22.3737,22.4276,22.366,22.4045,154492.0
2021-06-29 11:30:00,29.11,29.15,29.1,29.13,52239.0,22.4045,22.4353,22.3968,22.4199,52239.0
2021-06-29 12:00:00,29.12,29.14,29.09,29.09,38526.0,22.4122,22.4276,22.3891,22.3891,38526.0
2021-06-29 12:30:00,29.1,29.1,29.05,29.07,47286.0,22.3968,22.3968,22.3583,22.3737,47286.0
2021-06-29 13:00:00,29.07,29.07,29.03,29.06,31763.0,22.3737,22.3737,22.3429,22.366,31763.0
2021-06-29 13:30:00,29.05,29.07,29.01,29.03,27202.0,22.3583,22.3737,22.3276,22.3429,27202.0
2021-06-29 14:00:00,29.03,29.03,29.0,29.02,42181.0,22.3429,22.3429,22.3199,22.3352,42181.0
2021-06-29 14:30:00,29.02,29.04,28.97,29.0,68195.0,22.3352,22.3506,22.2968,22.3199,68195.0
2021-06-29 15:00:00,29.0,29.04,28.99,29.03,39833.0,22.3199,22.3506,22.3122,22.3429,39833.0
2021-06-29 15:30:00,29.02,29.02,28.95,28.97,290031.0,22.3352,22.3352,22.2814,22.2968,290031.0
2021-06-30 09:30:00,28.88,29.04,28.85,29.03,103611.0,22.2275,22.3506,22.2044,22.3429,103611.0
2021-06-30 10:00:00,29.02,29.02,28.88,28.89,124118.0,22.3352,22.3352,22.2275,22.2352,124118.0
2021-06-30 10:30:00,28.88,28.99,28.84,28.85,70633.0,22.2275,22.3122,22.1967,22.2044,70633.0
2021-06-30 11:00:00,28.85,28.86,28.78,28.86,107891.0,22.2044,22.2121,22.1505,22.2121,107891.0
2021-06-30 11:30:00,28.85,28.87,28.75,28.78,273778.0,22.2044,22.2198,22.1274,22.1505,273778.0
2021-06-30 12:00:00,28.8,28.85,28.79,28.84,27345.0,22.1659,22.2044,22.1582,22.1967,27345.0
2021-06-30 12:30:00,28.84,28.88,28.82,28.82,56280.0,22.1967,22.2275,22.1813,22.1813,56280.0
2021-06-30 13:00:00,28.82,28.86,28.81,28.85,30221.0,22.1813,22.2121,22.1736,22.2044,30221.0
2021-06-30 13:30:00,28.85,28.85,28.8,28.83,20874.0,22.2044,22.2044,22.1659,22.189,20874.0
2021-06-30 14:00:00,28.83,28.86,28.82,28.86,24914.0,22.189,22.2121,22.1813,22.2121,24914.0
2021-06-30 14:30:00,28.85,28.87,28.84,28.87,49851.0,22.2044,22.2198,22.1967,22.2198,49851.0
2021-06-30 15:00:00,28.86,28.87,28.81,28.85,49472.0,22.2121,22.2198,22.1736,22.2044,49472.0
2021-06-30 15:30:00,28.84,28.85,28.82,28.85,148439.0,22.1967,22.2044,22.1813,22.2044,148439.0
2021-07-01 09:30:00,29.1,29.16,29.0,29.05,105543.0,22.3968,22.443,22.3199,22.3583,105543.0
2021-07-01 10:00:00,29.05,29.19,29.04,29.12,184996.0,22.3583,22.4661,22.3506,22.4122,184996.0
2021-07-01 10:30:00,29.12,29.16,29.04,29.12,86421.0,22.4122,22.443,22.3506,22.4122,86421.0
2021-07-01 11:00:00,29.11,29.16,29.06,29.16,94833.0,22.4045,22.443,22.366,22.443,94833.0
2021-07-01 11:30:00,29.17,29.17,29.11,29.12,63854.0,22.4507,22.4507,22.4045,22.4122,63854.0
2021-07-01 12:00:00,29.11,29.12,29.06,29.08,35269.0,22.4045,22.4122,22.366,22.3814,35269.0
2021-07-01 12:30:00,29.09,29.13,29.07,29.1,39575.0,22.3891,22.4199,22.3737,22.3968,39575.0
2021-07-01 13:00:00,29.1,29.15,29.08,29.09,49984.0,22.3968,22.4353,22.3814,22.3891,49984.0
2021-07-01 13:30:00,29.09,29.11,29.07,29.09,30704.0,22.3891,22.4045,22.3737,22.3891,30704.0
2021-07-01 14:00:00,29.09,29.13,29.06,29.13,43625.0,22.3891,22.4199,22.366,22.4199,43625.0
2021-07-01 14:30:00,29.13,29.16,29.12,29.14,40847.0,22.4199,22.443,22.4122,22.4276,40847.0
2021-07-01 15:00:00,29.14,29.16,29.11,29.13,53375.0,22.4276,22.443,22.4045,22.4199,53375.0
2021-07-01 15:30:00,29.14,29.19,29.11,29.18,173778.0,22.4276,22.4661,22.4045,22.4584,173778.0
2021-07-02 09:30:00,28.92,28.94,28.74,28.77,300241.0,22.2583,22.2737,22.1197,22.1428,300241.0
2021-07-02 10:00:00,28.78,28.79,28.64,28.72,321388.0,22.1505,22.1582,22.0428,22.1044,321388.0
2021-07-02 10:30:00,28.71,28.76,28.67,28.71,138914.0,22.0967,22.1351,22.0659,22.0967,138914.0
2021-07-02 11:00:00,28.71,28.77,28.69,28.77,112759.0,22.0967,22.1428,22.0813,22.1428,112759.0
2021-07-02 11:30:00,28.78,28.8,28.74,28.8,54580.0,22.1505,22.1659,22.1197,22.1659,54580.0
2021-07-02 12:00:00,28.8,28.8,28.76,28.8,58440.0,22.1659,22.1659,22.1351,22.1659,58440.0
2021-07-02 12:30:00,28.8,28.86,28.78,28.86,73547.0,22.1659,22.2121,22.1505,22.2121,73547.0
2021-07-02 13:00:00,28.85,28.88,28.84,28.87,37984.0,22.2044,22.2275,22.1967,22.2198,37984.0
2021-07-02 13:30:00,28.87,28.89,28.85,28.87,51861.0,22.2198,22.2352,22.2044,22.2198,51861.0
2021-07-02 14:00:00,28.88,28.9,28.85,28.87,53198.0,22.2275,22.2429,22.2044,22.2198,53198.0
2021-07-02 14:30:00,28.87,28.89,28.84,28.85,54159.0,22.2198,22.2352,22.1967,22.2044,54159.0
2021-07-02 15:00:00,28.85,28.87,28.84,28.85,66410.0,22.2044,22.2198,22.1967,22.2044,66410.0
2021-07-02 15:30:00,28.86,28.87,28.82,28.85,663834.0,22.2121,22.2198,22.1813,22.2044,663834.0
2021-07-06 09:30:00,29.06,29.06,28.82,28.86,222431.0,22.366,22.366,22.1813,22.2121,222431.0
2021-07-06 10:00:00,28.86,28.86,28.63,28.68,177192.0,22.2121,22.2121,22.0351,22.0736,177192.0
2021-07-06 10:30:00,28.68,28.71,28.55,28.58,198817.0,22.0736,22.0967,21.9735,21.9966,198817.0
2021-07-06 11:00:00,28.57,28.67,28.54,28.66,246144.0,21.9889,22.0659,21.9658,22.0582,246144.0
2021-07-06 11:30:00,28.66,28.73,28.65,28.68,95898.0,22.0582,22.1121,22.0505,22.0736,95898.0
2021-07-06 12:00:00,28.67,28.68,28.6,28.62,75867.0,22.0659,22.0736,22.012,22.0274,75867.0
2021-07-06 12:30:00,28.62,28.65,28.58,28.65,70161.0,22.0274,22.0505,21.9966,22.0505,70161.0
2021-07-06 13:00:00,28.66,28.71,28.65,28.69,86489.0,22.0582,22.0967,22.0505,22.0813,86489.0
2021-07-06 13:30:00,28.68,28.7,28.65,28.69,33204.0,22.0736,22.089,22.0505,22.0813,33204.0
2021-07-06 14:00:00,28.7,28.72,28.67,28.71,59919.0,22.089,22.1044,22.0659,22.0967,59919.0
2021-07-06 14:30:00,28.71,28.74,28.7,28.71,45069.0,22.0967,22.1197,22.089,22.0967,45069.0
2021-07-06 15:00:00,28.71,28.73,28.69,28.7,72036.0,22.0967,22.1121,22.0813,22.089,72036.0
2021-07-06 15:30:00,28.7,28.73,28.68,28.71,289379.0,22.089,22.1121,22.0736,22.0967,289379.0
2021-07-07 09:30:00,28.56,28.78,28.54,28.61,192886.0,21.9812,22.1505,21.9658,22.0197,192886.0
2021-07-07 10:00:00,28.6,28.61,28.5,28.51,101696.0,22.012,22.0197,21.935,21.9427,101696.0
2021-07-07 10:30:00,28.5,28.63,28.48,28.62,132779.0,21.935,22.0351,21.9196,22.0274,132779.0
2021-07-07 11:00:00,28.62,28.77,28.61,28.77,247969.0,22.0274,22.1428,22.0197,22.1428,247969.0
2021-07-07 11:30:00,28.77,28.81,28.71,28.74,137375.0,22.1428,22.1736,22.0967,22.1197,137375.0
2021-07-07 12:00:00,28.75,28.79,28.72,28.77,55788.0,22.1274,22.1582,22.1044,22.1428,55788.0
2021-07-07 12:30:00,28.77,28.79,28.74,28.79,25040.0,22.1428,22.1582,22.1197,22.1582,25040.0
2021-07-07 13:00:00,28.79,28.84,28.79,28.84,84496.0,22.1582,22.1967,22.1582,22.1967,84496.0
2021-07-07 13:30:00,28.84,28.89,28.81,28.82,96118.0,22.1967,22.2352,22.1736,22.1813,96118.0
2021-07-07 14:00:00,28.81,28.83,28.77,28.8,122671.0,22.1736,22.189,22.1428,22.1659,122671.0
2021-07-07 14:30:00,28.79,28.83,28.76,28.83,85117.0,22.1582,22.189,22.1351,22.189,85117.0
2021-07-07 15:00:00,28.82,28.84,28.8,28.82,37297.0,22.1813,22.1967,22.1659,22.1813,37297.0
2021-07-07 15:30:00,28.82,28.83,28.77,28.8,186566.0,22.1813,22.189,22.1428,22.1659,186566.0
2021-07-08 09:30:00,28.19,28.28,28.01,28.15,251522.0,21.6964,21.7657,21.5579,21.6657,251522.0
2021-07-08 10:00:00,28.16,28.16,28.0,28.13,254953.0,21.6734,21.6734,21.5502,21.6503,254953.0
2021-07-08 10:30:00,28.13,28.16,28.06,28.08,366909.0,21.6503,21.6734,21.5964,21.6118,366909.0
2021-07-08 11:00:00,28.08,28.27,28.08,28.26,180302.0,21.6118,21.758,21.6118,21.7503,180302.0
2021-07-08 11:30:00,28.26,28.29,28.25,28.27,85572.0,21.7503,21.7734,21.7426,21.758,85572.0
2021-07-08 12:00:00,28.27,28.32,28.25,28.31,64185.0,21.758,21.7965,21.7426,21.7888,64185.0
2021-07-08 12:30:00,28.31,28.33,28.29,28.33,97897.0,21.7888,21.8042,21.7734,21.8042,97897.0
2021-07-08 13:00:00,28.32,28.33,28.2,28.23,63588.0,21.7965,21.8042,21.7041,21.7272,63588.0
2021-07-08 13:30:00,28.22,28.23,28.16,28.18,61814.0,21.7195,21.7272,21.6734,21.6887,61814.0
2021-07-08 14:00:00,28.18,28.18,28.09,28.1,72033.0,21.6887,21.6887,21.6195,21.6272,72033.0
2021-07-08 14:30:00,28.09,28.12,28.07,28.1,80979.0,21.6195,21.6426,21.6041,21.6272,80979.0
2021-07-08 15:00:00,28.11,28.15,28.08,28.13,117649.0,21.6349,21.6657,21.6118,21.6503,117649.0
2021-07-08 15:30:00,28.13,28.17,28.07,28.17,224065.0,21.6503,21.681,21.6041,21.681,224065.0
2021-07-09 09:30:00,28.38,28.45,28.16,28.42,495471.0,21.8427,21.8965,21.6734,21.8735,495471.0
2021-07-09 10:00:00,28.42,28.54,28.41,28.51,160840.0,21.8735,21.9658,21.8658,21.9427,160840.0
2021-07-09 10:30:00,28.51,28.59,28.49,28.51,100558.0,21.9427,22.0043,21.9273,21.9427,100558.0
2021-07-09 11:00:00,28.51,28.6,28.5,28.57,79059.0,21.9427,22.012,21.935,21.9889,79059.0
2021-07-09 11:30:00,28.57,28.62,28.54,28.55,93077.0,21.9889,22.0274,21.9658,21.9735,93077.0
2021-07-09 12:00:00,28.55,28.6,28.55,28.58,143935.0,21.9735,22.012,21.9735,21.9966,143935.0
2021-07-09 12:30:00,28.57,28.65,28.57,28.64,57008.0,21.9889,22.0505,21.9889,22.0428,57008.0
2021-07-09 13:00:00,28.64,28.66,28.62,28.64,64518.0,22.0428,22.0582,22.0274,22.0428,64518.0
2021-07-09 13:30:00,28.64,28.72,28.62,28.71,36439.0,22.0428,22.1044,22.0274,22.0967,36439.0
2021-07-09 14:00:00,28.72,28.76,28.67,28.76,109909.0,22.1044,22.1351,22.0659,22.1351,109909.0
2021-07-09 14:30:00,28.76,28.8,28.73,28.8,56109.0,22.1351,22.1659,22.1121,22.1659,56109.0
2021-07-09 15:00:00,28.8,28.82,28.76,28.79,112776.0,22.1659,22.1813,22.1351,22.1582,112776.0
2021-07-09 15:30:00,28.79,28.81,28.72,28.73,374438.0,22.1582,22.1736,22.1044,22.1121,374438.0
2021-07-12 09:30:00,28.29,28.6,28.16,28.6,239390.0,21.7734,22.012,21.6734,22.012,239390.0
2021-07-12 10:00:00,28.59,28.7,28.56,28.57,238724.0,22.0043,22.089,21.9812,21.9889,238724.0
2021-07-12 10:30:00,28.58,28.66,28.55,28.59,311186.0,21.9966,22.0582,21.9735,22.0043,311186.0
2021-07-12 11:00:00,28.59,28.69,28.55,28.68,264482.0,22.0043,22.0813,21.9735,22.0736,264482.0
2021-07-12 11:30:00,28.67,28.73,28.63,28.72,118682.0,22.0659,22.1121,22.0351,22.1044,118682.0
2021-07-12 12:00:00,28.72,28.75,28.68,28.69,37798.0,22.1044,22.1274,22.0736,22.0813,37798.0
2021-07-12 12:30:00,28.69,28.73,28.67,28.68,34894.0,22.0813,22.1121,22.0659,22.0736,34894.0
2021-07-12 13:00:00,28.69,28.73,28.69,28.71,46843.0,22.0813,22.1121,22.0813,22.0967,46843.0
2021-07-12 13:30:00,28.7,28.71,28.63,28.63,64164.0,22.089,22.0967,22.0351,22.0351,64164.0
2021-07-12 14:00:00,28.63,28.65,28.61,28.63,58216.0,22.0351,22.0505,22.0197,22.0351,58216.0
2021-07-12 14:30:00,28.64,28.66,28.61,28.64,53996.0,22.0428,22.0582,22.0197,22.0428,53996.0
2021-07-12 15:00:00,28.64,28.65,28.61,28.63,55582.0,22.0428,22.0505,22.0197,22.0351,55582.0
2021-07-12 15:30:00,28.63,28.65,28.59,28.63,245314.0,22.0351,22.0505,22.0043,22.0351,245314.0
2021-07-13 09:30:00,28.61,28.66,28.54,28.54,242940.0,22.0197,22.0582,21.9658,21.9658,242940.0
2021-07-13 10:00:00,28.54,28.58,28.45,28.53,196651.0,21.9658,21.9966,21.8965,21.9581,196651.0
2021-07-13 10:30:00,28.52,28.56,28.42,28.46,327691.0,21.9504,21.9812,21.8735,21.9042,327691.0
2021-07-13 11:00:00,28.46,28.5,28.45,28.48,217148.0,21.9042,21.935,21.8965,21.9196,217148.0
2021-07-13 11:30:00,28.49,28.59,28.46,28.59,44541.0,21.9273,22.0043,21.9042,22.0043,44541.0
2021-07-13 12:00:00,28.6,28.63,28.55,28.57,52188.0,22.012,22.0351,21.9735,21.9889,52188.0
2021-07-13 12:30:00,28.59,28.62,28.55,28.59,86342.0,22.0043,22.0274,21.9735,22.0043,86342.0
2021-07-13 13:00:00,28.59,28.62,28.57,28.62,34309.0,22.0043,22.0274,21.9889,22.0274,34309.0
2021-07-13 13:30:00,28.62,28.66,28.59,28.65,58123.0,22.0274,22.0582,22.0043,22.0505,58123.0
2021-07-13 14:00:00,28.65,28.68,28.62,28.66,63077.0,22.0505,22.0736,22.0274,22.0582,63077.0
2021-07-13 14:30:00,28.65,28.65,28.61,28.64,54156.0,22.0505,22.0505,22.0197,22.0428,54156.0
2021-07-13 15:00:00,28.64,28.67,28.62,28.65,114513.0,22.0428,22.0659,22.0274,22.0505,114513.0
2021-07-13 15:30:00,28.66,28.66,28.6,28.65,356643.0,22.0582,22.0582,22.012,22.0505,356643.0
2021-07-14 09:30:00,28.77,28.89,28.69,28.7,229320.0,22.1428,22.2352,22.0813,22.089,229320.0
2021-07-14 10:00:00,28.7,28.72,28.59,28.59,118864.0,22.089,22.1044,22.0043,22.0043,118864.0
2021-07-14 10:30:00,28.59,28.6,28.5,28.51,86569.0,22.0043,22.012,21.935,21.9427,86569.0
2021-07-14 11:00:00,28.51,28.51,28.44,28.48,77054.0,21.9427,21.9427,21.8889,21.9196,77054.0
2021-07-14 11:30:00,28.49,28.52,28.37,28.41,75206.0,21.9273,21.9504,21.835,21.8658,75206.0
2021-07-14 12:00:00,28.41,28.5,28.4,28.45,38598.0,21.8658,21.935,21.8581,21.8965,38598.0
2021-07-14 12:30:00,28.45,28.49,28.41,28.49,76985.0,21.8965,21.9273,21.8658,21.9273,76985.0
2021-07-14 13:00:00,28.49,28.49,28.38,28.43,125153.0,21.9273,21.9273,21.8427,21.8812,125153.0
2021-07-14 13:30:00,28.43,28.5,28.43,28.5,60425.0,21.8812,21.935,21.8812,21.935,60425.0
2021-07-14 14:00:00,28.5,28.51,28.47,28.48,50123.0,21.935,21.9427,21.9119,21.9196,50123.0
2021-07-14 14:30:00,28.48,28.51,28.46,28.46,50659.0,21.9196,21.9427,21.9042,21.9042,50659.0
2021-07-14 15:00:00,28.47,28.55,28.47,28.54,69482.0,21.9119,21.9735,21.9119,21.9658,69482.0
2021-07-14 15:30:00,28.54,28.58,28.5,28.55,263664.0,21.9658,21.9966,21.935,21.9735,263664.0
2021-07-15 09:30:00,28.19,28.36,28.16,28.33,182573.0,21.6964,21.8273,21.6734,21.8042,182573.0
2021-07-15 10:00:00,28.31,28.4,28.3,28.37,120885.0,21.7888,21.8581,21.7811,21.835,120885.0
2021-07-15 10:30:00,28.37,28.43,28.33,28.42,169160.0,21.835,21.8812,21.8042,21.8735,169160.0
2021-07-15 11:00:00,28.42,28.42,28.29,28.34,182456.0,21.8735,21.8735,21.7734,21.8119,182456.0
2021-07-15 11:30:00,28.34,28.43,28.28,28.4,106377.0,21.8119,21.8812,21.7657,21.8581,106377.0
2021-07-15 12:00:00,28.4,28.42,28.34,28.38,46943.0,21.8581,21.8735,21.8119,21.8427,46943.0
2021-07-15 12:30:00,28.38,28.39,28.33,28.34,51684.0,21.8427,21.8504,21.8042,21.8119,51684.0
2021-07-15 13:00:00,28.33,28.34,28.25,28.27,53722.0,21.8042,21.8119,21.7426,21.758,53722.0
2021-07-15 13:30:00,28.26,28.26,28.19,28.2,45515.0,21.7503,21.7503,21.6964,21.7041,45515.0
2021-07-15 14:00:00,28.2,28.23,28.19,28.21,52408.0,21.7041,21.7272,21.6964,21.7118,52408.0
2021-07-15 14:30:00,28.21,28.23,28.19,28.23,37894.0,21.7118,21.7272,21.6964,21.7272,37894.0
2021-07-15 15:00:00,28.23,28.27,28.21,28.27,53974.0,21.7272,21.758,21.7118,21.758,53974.0
2021-07-15 15:30:00,28.27,28.33,28.24,28.31,253611.0,21.758,21.8042,21.7349,21.7888,253611.0
2021-07-16 09:30:00,28.04,28.08,27.88,27.92,194007.0,21.581,21.6118,21.4578,21.4886,194007.0
2021-07-16 10:00:00,27.93,27.93,27.69,27.73,172201.0,21.4963,21.4963,21.3116,21.3424,172201.0
2021-07-16 10:30:00,27.74,27.85,27.67,27.85,157242.0,21.3501,21.4348,21.2962,21.4348,157242.0
2021-07-16 11:00:00,27.84,27.89,27.82,27.85,83624.0,21.4271,21.4655,21.4117,21.4348,83624.0
2021-07-16 11:30:00,27.85,27.9,27.82,27.9,300501.0,21.4348,21.4732,21.4117,21.4732,300501.0
2021-07-16 12:00:00,27.89,27.9,27.8,27.81,40970.0,21.4655,21.4732,21.3963,21.404,40970.0
2021-07-16 12:30:00,27.8,27.81,27.77,27.8,73733.0,21.3963,21.404,21.3732,21.3963,73733.0
2021-07-16 13:00:00,27.8,27.83,27.71,27.71,50911.0,21.3963,21.4194,21.327,21.327,50911.0
2021-07-16 13:30:00,27.71,27.75,27.7,27.71,56182.0,21.327,21.3578,21.3193,21.327,56182.0
2021-07-16 14:00:00,27.71,27.77,27.67,27.72,291404.0,21.327,21.3732,21.2962,21.3347,291404.0
2021-07-16 14:30:00,27.71,27.74,27.66,27.71,115507.0,21.327,21.3501,21.2885,21.327,115507.0
2021-07-16 15:00:00,27.71,27.72,27.65,27.7,173283.0,21.327,21.3347,21.2808,21.3193,173283.0
2021-07-16 15:30:00,27.7,27.74,27.63,27.71,614881.0,21.3193,21.3501,21.2654,21.327,614881.0
2021-07-19 09:30:00,26.99,27.07,26.77,26.8,482388.0,20.7729,20.8344,20.6035,20.6266,482388.0
2021-07-19 10:00:00,26.8,26.84,26.69,26.8,393624.0,20.6266,20.6574,20.542,20.6266,393624.0
2021-07-19 10:30:00,26.81,26.92,26.74,26.76,251807.0,20.6343,20.719,20.5804,20.5958,251807.0
2021-07-19 11:00:00,26.76,26.87,26.74,26.81,212943.0,20.5958,20.6805,20.5804,20.6343,212943.0
2021-07-19 11:30:00,26.82,26.89,26.8,26.87,134677.0,20.642,20.6959,20.6266,20.6805,134677.0
2021-07-19 12:00:00,26.86,26.88,26.76,26.76,108373.0,20.6728,20.6882,20.5958,20.5958,108373.0
2021-07-19 12:30:00,26.76,26.81,26.73,26.8,120854.0,20.5958,20.6343,20.5728,20.6266,120854.0
2021-07-19 13:00:00,26.8,26.85,26.75,26.78,63725.0,20.6266,20.6651,20.5881,20.6112,63725.0
2021-07-19 13:30:00,26.77,26.81,26.72,26.73,97781.0,20.6035,20.6343,20.5651,20.5728,97781.0
2021-07-19 14:00:00,26.73,26.8,26.73,26.77,75004.0,20.5728,20.6266,20.5728,20.6035,75004.0
2021-07-19 14:30:00,26.77,26.77,26.71,26.71,83364.0,20.6035,20.6035,20.5574,20.5574,83364.0
2021-07-19 15:00:00,26.72,26.76,26.69,26.72,187254.0,20.5651,20.5958,20.542,20.5651,187254.0
2021-07-19 15:30:00,26.72,26.84,26.7,26.79,440420.0,20.5651,20.6574,20.5497,20.6189,440420.0
2021-07-20 09:30:00,26.51,26.83,26.45,26.83,456363.0,20.4034,20.6497,20.3572,20.6497,456363.0
2021-07-20 10:00:00,26.83,26.95,26.8,26.93,464913.0,20.6497,20.7421,20.6266,20.7267,464913.0
2021-07-20 10:30:00,26.94,27.1,26.86,27.09,264910.0,20.7344,20.8575,20.6728,20.8498,264910.0
2021-07-20 11:00:00,27.11,27.11,26.93,26.93,312387.0,20.8652,20.8652,20.7267,20.7267,312387.0
2021-07-20 11:30:00,26.94,27.07,26.93,27.06,98337.0,20.7344,20.8344,20.7267,20.8267,98337.0
2021-07-20 12:00:00,27.06,27.09,26.98,27.08,62731.0,20.8267,20.8498,20.7652,20.8421,62731.0
2021-07-20 12:30:00,27.08,27.13,27.05,27.07,63689.0,20.8421,20.8806,20.819,20.8344,63689.0
2021-07-20 13:00:00,27.07,27.08,27.01,27.02,58377.0,20.8344,20.8421,20.7883,20.7959,58377.0
2021-07-20 13:30:00,27.01,27.05,26.98,27.01,51049.0,20.7883,20.819,20.7652,20.7883,51049.0
2021-07-20 14:00:00,27.0,27.05,27.0,27.03,73099.0,20.7806,20.819,20.7806,20.8036,73099.0
2021-07-20 14:30:00,27.03,27.05,27.0,27.03,58461.0,20.8036,20.819,20.7806,20.8036,58461.0
2021-07-20 15:00:00,27.03,27.11,27.02,27.09,82986.0,20.8036,20.8652,20.7959,20.8498,82986.0
2021-07-20 15:30:00,27.09,27.11,27.03,27.04,254993.0,20.8498,20.8652,20.8036,20.8113,254993.0
2021-07-21 09:30:00,27.42,27.7,27.42,27.62,257012.0,21.1038,21.3193,21.1038,21.2577,257012.0
2021-07-21 10:00:00,27.62,27.66,27.52,27.53,255437.0,21.2577,21.2885,21.1808,21.1885,255437.0
2021-07-21 10:30:00,27.53,27.65,27.49,27.53,170516.0,21.1885,21.2808,21.1577,21.1885,170516.0
2021-07-21 11:00:00,27.53,27.6,27.53,27.58,122606.0,21.1885,21.2423,21.1885,21.227,122606.0
2021-07-21 11:30:00,27.58,27.69,27.53,27.66,145808.0,21.227,21.3116,21.1885,21.2885,145808.0
2021-07-21 12:00:00,27.66,27.7,27.65,27.67,74757.0,21.2885,21.3193,21.2808,21.2962,74757.0
2021-07-21 12:30:00,27.67,27.71,27.63,27.7,84875.0,21.2962,21.327,21.2654,21.3193,84875.0
2021-07-21 13:00:00,27.69,27.75,27.69,27.74,67373.0,21.3116,21.3578,21.3116,21.3501,67373.0
2021-07-21 13:30:00,27.75,27.77,27.71,27.73,50348.0,21.3578,21.3732,21.327,21.3424,50348.0
2021-07-21 14:00:00,27.73,27.73,27.69,27.72,47312.0,21.3424,21.3424,21.3116,21.3347,47312.0
2021-07-21 14:30:00,27.72,27.74,27.68,27.69,44170.0,21.3347,21.3501,21.3039,21.3116,44170.0
2021-07-21 15:00:00,27.69,27.71,27.68,27.69,65878.0,21.3116,21.327,21.3039,21.3116,65878.0
2021-07-21 15:30:00,27.69,27.71,27.66,27.66,304499.0,21.3116,21.327,21.2885,21.2885,304499.0
2021-07-22 09:30:00,27.86,27.86,27.53,27.56,275416.0,21.4425,21.4425,21.1885,21.2116,275416.0
2021-07-22 10:00:00,27.57,27.68,27.53,27.6,177166.0,21.2193,21.3039,21.1885,21.2423,177166.0
2021-07-22 10:30:00,27.59,27.66,27.52,27.55,120183.0,21.2346,21.2885,21.1808,21.2039,120183.0
2021-07-22 11:00:00,27.55,27.61,27.51,27.55,146862.0,21.2039,21.25,21.1731,21.2039,146862.0
2021-07-22 11:30:00,27.55,27.59,27.48,27.48,140284.0,21.2039,21.2346,21.15,21.15,140284.0
2021-07-22 12:00:00,27.49,27.54,27.46,27.54,67341.0,21.1577,21.1962,21.1346,21.1962,67341.0
2021-07-22 12:30:00,27.54,27.57,27.52,27.55,57673.0,21.1962,21.2193,21.1808,21.2039,57673.0
2021-07-22 13:00:00,27.55,27.58,27.54,27.55,64236.0,21.2039,21.227,21.1962,21.2039,64236.0
2021-07-22 13:30:00,27.55,27.63,27.55,27.63,48261.0,21.2039,21.2654,21.2039,21.2654,48261.0
2021-07-22 14:00:00,27.62,27.65,27.59,27.63,75715.0,21.2577,21.2808,21.2346,21.2654,75715.0
2021-07-22 14:30:00,27.63,27.65,27.61,27.63,102136.0,21.2654,21.2808,21.25,21.2654,102136.0
2021-07-22 15:00:00,27.63,27.63,27.57,27.57,91539.0,21.2654,21.2654,21.2193,21.2193,91539.0
2021-07-22 15:30:00,27.57,27.58,27.49,27.52,439647.0,21.2193,21.227,21.1577,21.1808,439647.0
2021-07-23 09:30:00,27.85,27.85,27.62,27.64,228241.0,21.4348,21.4348,21.2577,21.2731,228241.0
2021-07-23 10:00:00,27.64,27.66,27.57,27.62,127914.0,21.2731,21.2885,21.2193,21.2577,127914.0
2021-07-23 10:30:00,27.63,27.71,27.59,27.65,100437.0,21.2654,21.327,21.2346,21.2808,100437.0
2021-07-23 11:00:00,27.65,27.7,27.57,27.64,117363.0,21.2808,21.3193,21.2193,21.2731,117363.0
2021-07-23 11:30:00,27.64,27.65,27.51,27.52,89815.0,21.2731,21.2808,21.1731,21.1808,89815.0
2021-07-23 12:00:00,27.52,27.59,27.52,27.57,43076.0,21.1808,21.2346,21.1808,21.2193,43076.0
2021-07-23 12:30:00,27.57,27.59,27.54,27.55,50855.0,21.2193,21.2346,21.1962,21.2039,50855.0
2021-07-23 13:00:00,27.55,27.6,27.54,27.57,35506.0,21.2039,21.2423,21.1962,21.2193,35506.0
2021-07-23 13:30:00,27.57,27.65,27.56,27.63,56592.0,21.2193,21.2808,21.2116,21.2654,56592.0
2021-07-23 14:00:00,27.62,27.65,27.61,27.63,90519.0,21.2577,21.2808,21.25,21.2654,90519.0
2021-07-23 14:30:00,27.63,27.63,27.6,27.63,81378.0,21.2654,21.2654,21.2423,21.2654,81378.0
2021-07-23 15:00:00,27.63,27.64,27.61,27.62,184974.0,21.2654,21.2731,21.25,21.2577,184974.0
2021-07-23 15:30:00,27.62,27.65,27.61,27.62,216455.0,21.2577,21.2808,21.25,21.2577,216455.0
2021-07-26 09:30:00,27.63,27.9,27.63,27.87,332320.0,21.2654,21.4732,21.2654,21.4502,332320.0
2021-07-26 10:00:00,27.87,27.97,27.86,27.88,242658.0,21.4502,21.5271,21.4425,21.4578,242658.0
2021-07-26 10:30:00,27.88,27.88,27.78,27.83,120730.0,21.4578,21.4578,21.3809,21.4194,120730.0
2021-07-26 11:00:00,27.83,27.88,27.78,27.82,156300.0,21.4194,21.4578,21.3809,21.4117,156300.0
2021-07-26 11:30:00,27.81,27.84,27.75,27.83,139323.0,21.404,21.4271,21.3578,21.4194,139323.0
2021-07-26 12:00:00,27.83,27.86,27.77,27.85,96008.0,21.4194,21.4425,21.3732,21.4348,96008.0
2021-07-26 12:30:00,27.85,27.9,27.83,27.86,92819.0,21.4348,21.4732,21.4194,21.4425,92819.0
2021-07-26 13:00:00,27.86,27.88,27.81,27.82,118022.0,21.4425,21.4578,21.404,21.4117,118022.0
2021-07-26 13:30:00,27.81,27.83,27.78,27.82,66110.0,21.404,21.4194,21.3809,21.4117,66110.0
2021-07-26 14:00:00,27.82,27.86,27.79,27.83,99533.0,21.4117,21.4425,21.3886,21.4194,99533.0
2021-07-26 14:30:00,27.84,27.85,27.8,27.8,47855.0,21.4271,21.4348,21.3963,21.3963,47855.0
2021-07-26 15:00:00,27.81,27.85,27.81,27.83,81976.0,21.404,21.4348,21.404,21.4194,81976.0
2021-07-26 15:30:00,27.82,27.83,27.74,27.82,611795.0,21.4117,21.4194,21.3501,21.4117,611795.0
2021-07-27 09:30:00,27.71,27.74,27.54,27.67,318633.0,21.327,21.3501,21.1962,21.2962,318633.0
2021-07-27 10:00:00,27.68,27.83,27.65,27.82,112382.0,21.3039,21.4194,21.2808,21.4117,112382.0
2021-07-27 10:30:00,27.81,27.98,27.8,27.96,110028.0,21.404,21.5348,21.3963,21.5194,110028.0
2021-07-27 11:00:00,27.96,28.02,27.95,28.0,298149.0,21.5194,21.5656,21.5117,21.5502,298149.0
2021-07-27 11:30:00,27.99,27.99,27.86,27.92,97763.0,21.5425,21.5425,21.4425,21.4886,97763.0
2021-07-27 12:00:00,27.93,27.93,27.82,27.85,77525.0,21.4963,21.4963,21.4117,21.4348,77525.0
2021-07-27 12:30:00,27.85,27.89,27.82,27.88,66684.0,21.4348,21.4655,21.4117,21.4578,66684.0
2021-07-27 13:00:00,27.88,27.92,27.86,27.86,49112.0,21.4578,21.4886,21.4425,21.4425,49112.0
2021-07-27 13:30:00,27.86,27.93,27.85,27.89,53953.0,21.4425,21.4963,21.4348,21.4655,53953.0
2021-07-27 14:00:00,27.89,27.96,27.87,27.96,44520.0,21.4655,21.5194,21.4502,21.5194,44520.0
2021-07-27 14:30:00,27.95,27.98,27.93,27.94,84045.0,21.5117,21.5348,21.4963,21.504,84045.0
2021-07-27 15:00:00,27.94,27.95,27.91,27.92,57934.0,21.504,21.5117,21.4809,21.4886,57934.0
2021-07-27 15:30:00,27.91,27.99,27.87,27.95,350896.0,21.4809,21.5425,21.4502,21.5117,350896.0
2021-07-28 09:30:00,27.34,27.61,27.34,27.51,474487.0,21.0422,21.25,21.0422,21.1731,474487.0
2021-07-28 10:00:00,27.51,27.54,27.39,27.46,185113.0,21.1731,21.1962,21.0807,21.1346,185113.0
2021-07-28 10:30:00,27.46,27.64,27.45,27.57,163532.0,21.1346,21.2731,21.1269,21.2193,163532.0
2021-07-28 11:00:00,27.57,27.57,27.49,27.54,280652.0,21.2193,21.2193,21.1577,21.1962,280652.0
2021-07-28 11:30:00,27.55,27.63,27.51,27.58,172300.0,21.2039,21.2654,21.1731,21.227,172300.0
2021-07-28 12:00:00,27.58,27.62,27.53,27.53,61548.0,21.227,21.2577,21.1885,21.1885,61548.0
2021-07-28 12:30:00,27.54,27.56,27.49,27.5,90849.0,21.1962,21.2116,21.1577,21.1654,90849.0
2021-07-28 13:00:00,27.5,27.55,27.49,27.51,102746.0,21.1654,21.2039,21.1577,21.1731,102746.0
2021-07-28 13:30:00,27.51,27.53,27.47,27.5,77294.0,21.1731,21.1885,21.1423,21.1654,77294.0
2021-07-28 14:00:00,27.5,27.63,27.5,27.63,83964.0,21.1654,21.2654,21.1654,21.2654,83964.0
2021-07-28 14:30:00,27.63,27.77,27.62,27.75,106847.0,21.2654,21.3732,21.2577,21.3578,106847.0
2021-07-28 15:00:00,27.74,27.77,27.71,27.75,83714.0,21.3501,21.3732,21.327,21.3578,83714.0
2021-07-28 15:30:00,27.75,27.78,27.69,27.71,323425.0,21.3578,21.3809,21.3116,21.327,323425.0
2021-07-29 09:30:00,28.12,28.17,27.97,28.01,215200.0,21.6426,21.681,21.5271,21.5579,215200.0
2021-07-29 10:00:00,28.01,28.05,27.95,28.0,81089.0,21.5579,21.5887,21.5117,21.5502,81089.0
2021-07-29 10:30:00,28.0,28.03,27.94,27.95,65359.0,21.5502,21.5733,21.504,21.5117,65359.0
2021-07-29 11:00:00,27.95,28.0,27.92,27.97,75004.0,21.5117,21.5502,21.4886,21.5271,75004.0
2021-07-29 11:30:00,27.96,28.02,27.95,27.96,32953.0,21.5194,21.5656,21.5117,21.5194,32953.0
2021-07-29 12:00:00,27.96,27.99,27.94,27.98,50622.0,21.5194,21.5425,21.504,21.5348,50622.0
2021-07-29 12:30:00,27.97,27.99,27.92,27.94,43818.0,21.5271,21.5425,21.4886,21.504,43818.0
2021-07-29 13:00:00,27.93,28.0,27.92,27.96,63632.0,21.4963,21.5502,21.4886,21.5194,63632.0
2021-07-29 13:30:00,27.96,27.97,27.93,27.95,35949.0,21.5194,21.5271,21.4963,21.5117,35949.0
2021-07-29 14:00:00,27.95,27.96,27.92,27.93,30718.0,21.5117,21.5194,21.4886,21.4963,30718.0
2021-07-29 14:30:00,27.92,27.93,27.9,27.93,40670.0,21.4886,21.4963,21.4732,21.4963,40670.0
2021-07-29 15:00:00,27.92,27.95,27.9,27.91,56113.0,21.4886,21.5117,21.4732,21.4809,56113.0
2021-07-29 15:30:00,27.9,27.91,27.8,27.82,305866.0,21.4732,21.4809,21.3963,21.4117,305866.0
2021-07-30 09:30:00,27.67,27.93,27.65,27.9,233619.0,21.2962,21.4963,21.2808,21.4732,233619.0
2021-07-30 10:00:00,27.89,27.93,27.77,27.78,198664.0,21.4655,21.4963,21.3732,21.3809,198664.0
2021-07-30 10:30:00,27.77,27.8,27.66,27.67,169195.0,21.3732,21.3963,21.2885,21.2962,169195.0
2021-07-30 11:00:00,27.67,27.76,27.63,27.64,106138.0,21.2962,21.3655,21.2654,21.2731,106138.0
2021-07-30 11:30:00,27.64,27.66,27.58,27.61,73113.0,21.2731,21.2885,21.227,21.25,73113.0
2021-07-30 12:00:00,27.6,27.62,27.56,27.61,35331.0,21.2423,21.2577,21.2116,21.25,35331.0
2021-07-30 12:30:00,27.61,27.63,27.54,27.56,49688.0,21.25,21.2654,21.1962,21.2116,49688.0
2021-07-30 13:00:00,27.56,27.59,27.52,27.55,54252.0,21.2116,21.2346,21.1808,21.2039,54252.0
2021-07-30 13:30:00,27.54,27.59,27.53,27.59,35582.0,21.1962,21.2346,21.1885,21.2346,35582.0
2021-07-30 14:00:00,27.58,27.59,27.52,27.53,47559.0,21.227,21.2346,21.1808,21.1885,47559.0
2021-07-30 14:30:00,27.53,27.57,27.51,27.57,40790.0,21.1885,21.2193,21.1731,21.2193,40790.0
2021-07-30 15:00:00,27.57,27.59,27.52,27.56,80273.0,21.2193,21.2346,21.1808,21.2116,80273.0
2021-07-30 15:30:00,27.56,27.62,27.54,27.58,264129.0,21.2116,21.2577,21.1962,21.227,264129.0
2021-08-02 09:30:00,27.53,27.74,27.5,27.66,361378.0,21.1885,21.3501,21.1654,21.2885,361378.0
2021-08-02 10:00:00,27.67,27.71,27.48,27.53,314023.0,21.2962,21.327,21.15,21.1885,314023.0
2021-08-02 10:30:00,27.53,27.63,27.53,27.62,262083.0,21.1885,21.2654,21.1885,21.2577,262083.0
2021-08-02 11:00:00,27.62,27.68,27.54,27.55,233014.0,21.2577,21.3039,21.1962,21.2039,233014.0
2021-08-02 11:30:00,27.54,27.55,27.41,27.43,205582.0,21.1962,21.2039,21.0961,21.1115,205582.0
2021-08-02 12:00:00,27.43,27.43,27.32,27.35,213990.0,21.1115,21.1115,21.0268,21.0499,213990.0
2021-08-02 12:30:00,27.35,27.46,27.34,27.46,85341.0,21.0499,21.1346,21.0422,21.1346,85341.0
2021-08-02 13:00:00,27.46,27.5,27.42,27.45,90911.0,21.1346,21.1654,21.1038,21.1269,90911.0
2021-08-02 13:30:00,27.45,27.47,27.41,27.44,74283.0,21.1269,21.1423,21.0961,21.1192,74283.0
2021-08-02 14:00:00,27.44,27.51,27.44,27.51,67633.0,21.1192,21.1731,21.1192,21.1731,67633.0
2021-08-02 14:30:00,27.5,27.53,27.47,27.49,59096.0,21.1654,21.1885,21.1423,21.1577,59096.0
2021-08-02 15:00:00,27.49,27.5,27.42,27.44,80276.0,21.1577,21.1654,21.1038,21.1192,80276.0
2021-08-02 15:30:00,27.44,27.46,27.4,27.44,636761.0,21.1192,21.1346,21.0884,21.1192,636761.0
2021-08-03 09:30:00,27.68,27.72,27.33,27.35,307255.0,21.3039,21.3347,21.0345,21.0499,307255.0
2021-08-03 10:00:00,27.35,27.59,27.35,27.53,229906.0,21.0499,21.2346,21.0499,21.1885,229906.0
2021-08-03 10:30:00,27.54,27.64,27.5,27.55,194705.0,21.1962,21.2731,21.1654,21.2039,194705.0
2021-08-03 11:00:00,27.55,27.7,27.54,27.69,232698.0,21.2039,21.3193,21.1962,21.3116,232698.0
2021-08-03 11:30:00,27.69,27.75,27.67,27.74,117178.0,21.3116,21.3578,21.2962,21.3501,117178.0
2021-08-03 12:00:00,27.74,27.8,27.71,27.78,37302.0,21.3501,21.3963,21.327,21.3809,37302.0
2021-08-03 12:30:00,27.78,27.82,27.76,27.8,40207.0,21.3809,21.4117,21.3655,21.3963,40207.0
2021-08-03 13:00:00,27.8,27.82,27.78,27.79,47587.0,21.3963,21.4117,21.3809,21.3886,47587.0
2021-08-03 13:30:00,27.78,27.86,27.76,27.86,94148.0,21.3809,21.4425,21.3655,21.4425,94148.0
2021-08-03 14:00:00,27.86,27.86,27.83,27.85,67460.0,21.4425,21.4425,21.4194,21.4348,67460.0
2021-08-03 14:30:00,27.85,27.87,27.8,27.84,57726.0,21.4348,21.4502,21.3963,21.4271,57726.0
2021-08-03 15:00:00,27.85,27.88,27.83,27.88,53519.0,21.4348,21.4578,21.4194,21.4578,53519.0
2021-08-03 15:30:00,27.88,27.9,27.83,27.85,188185.0,21.4578,21.4732,21.4194,21.4348,188185.0
2021-08-04 09:30:00,27.71,27.82,27.65,27.76,265162.0,21.327,21.4117,21.2808,21.3655,265162.0
2021-08-04 10:00:00,27.76,27.92,27.76,27.88,185383.0,21.3655,21.4886,21.3655,21.4578,185383.0
2021-08-04 10:30:00,27.88,27.94,27.78,27.91,152414.0,21.4578,21.504,21.3809,21.4809,152414.0
2021-08-04 11:00:00,27.9,27.93,27.85,27.88,122610.0,21.4732,21.4963,21.4348,21.4578,122610.0
2021-08-04 11:30:00,27.89,27.89,27.81,27.85,346293.0,21.4655,21.4655,21.404,21.4348,346293.0
2021-08-04 12:00:00,27.84,27.9,27.82,27.83,71117.0,21.4271,21.4732,21.4117,21.4194,71117.0
2021-08-04 12:30:00,27.83,27.85,27.8,27.84,39349.0,21.4194,21.4348,21.3963,21.4271,39349.0
2021-08-04 13:00:00,27.84,27.86,27.82,27.84,36084.0,21.4271,21.4425,21.4117,21.4271,36084.0
2021-08-04 13:30:00,27.83,27.85,27.81,27.83,76201.0,21.4194,21.4348,21.404,21.4194,76201.0
2021-08-04 14:00:00,27.83,27.91,27.82,27.89,129464.0,21.4194,21.4809,21.4117,21.4655,129464.0
2021-08-04 14:30:00,27.89,27.93,27.86,27.88,113332.0,21.4655,21.4963,21.4425,21.4578,113332.0
2021-08-04 15:00:00,27.88,27.88,27.84,27.88,61185.0,21.4578,21.4578,21.4271,21.4578,61185.0
2021-08-04 15:30:00,27.88,27.88,27.8,27.8,172619.0,21.4578,21.4578,21.3963,21.3963,172619.0
2021-08-05 09:30:00,27.87,27.96,27.81,27.86,205192.0,21.4502,21.5194,21.404,21.4425,205192.0
2021-08-05 10:00:00,27.86,28.05,27.85,28.03,128269.0,21.4425,21.5887,21.4348,21.5733,128269.0
2021-08-05 10:30:00,28.03,28.07,28.01,28.05,58620.0,21.5733,21.6041,21.5579,21.5887,58620.0
2021-08-05 11:00:00,28.05,28.12,28.04,28.1,54103.0,21.5887,21.6426,21.581,21.6272,54103.0
2021-08-05 11:30:00,28.09,28.09,28.04,28.06,39025.0,21.6195,21.6195,21.581,21.5964,39025.0
2021-08-05 12:00:00,28.06,28.07,28.04,28.05,48168.0,21.5964,21.6041,21.581,21.5887,48168.0
2021-08-05 12:30:00,28.05,28.06,28.0,28.01,45431.0,21.5887,21.5964,21.5502,21.5579,45431.0
2021-08-05 13:00:00,28.01,28.06,28.01,28.05,29165.0,21.5579,21.5964,21.5579,21.5887,29165.0
2021-08-05 13:30:00,28.06,28.09,28.03,28.09,50267.0,21.5964,21.6195,21.5733,21.6195,50267.0
2021-08-05 14:00:00,28.09,28.09,28.03,28.05,47422.0,21.6195,21.6195,21.5733,21.5887,47422.0
2021-08-05 14:30:00,28.05,28.06,28.03,28.04,58395.0,21.5887,21.5964,21.5733,21.581,58395.0
2021-08-05 15:00:00,28.04,28.06,28.03,28.05,55639.0,21.581,21.5964,21.5733,21.5887,55639.0
2021-08-05 15:30:00,28.05,28.12,28.03,28.1,268566.0,21.5887,21.6426,21.5733,21.6272,268566.0
2021-08-06 09:30:00,28.25,28.35,28.2,28.34,209881.0,21.7426,21.8196,21.7041,21.8119,209881.0
2021-08-06 10:00:00,28.33,28.41,28.32,28.37,134898.0,21.8042,21.8658,21.7965,21.835,134898.0
2021-08-06 10:30:00,28.38,28.44,28.37,28.44,208044.0,21.8427,21.8889,21.835,21.8889,208044.0
2021-08-06 11:00:00,28.44,28.46,28.38,28.4,187170.0,21.8889,21.9042,21.8427,21.8581,187170.0
2021-08-06 11:30:00,28.4,28.45,28.36,28.45,125605.0,21.8581,21.8965,21.8273,21.8965,125605.0
2021-08-06 12:00:00,28.44,28.45,28.38,28.39,61396.0,21.8889,21.8965,21.8427,21.8504,61396.0
2021-08-06 12:30:00,28.39,28.42,28.38,28.41,47264.0,21.8504,21.8735,21.8427,21.8658,47264.0
2021-08-06 13:00:00,28.4,28.41,28.38,28.4,49773.0,21.8581,21.8658,21.8427,21.8581,49773.0
2021-08-06 13:30:00,28.4,28.44,28.38,28.43,92846.0,21.8581,21.8889,21.8427,21.8812,92846.0
2021-08-06 14:00:00,28.43,28.48,28.42,28.44,91865.0,21.8812,21.9196,21.8735,21.8889,91865.0
2021-08-06 14:30:00,28.44,28.44,28.38,28.39,71401.0,21.8889,21.8889,21.8427,21.8504,71401.0
2021-08-06 15:00:00,28.39,28.45,28.37,28.45,82173.0,21.8504,21.8965,21.835,21.8965,82173.0
2021-08-06 15:30:00,28.45,28.45,28.38,28.41,340030.0,21.8965,21.8965,21.8427,21.8658,340030.0
2021-08-09 09:30:00,28.37,28.49,28.28,28.44,197593.0,21.835,21.9273,21.7657,21.8889,197593.0
2021-08-09 10:00:00,28.45,28.5,28.42,28.43,103853.0,21.8965,21.935,21.8735,21.8812,103853.0
2021-08-09 10:30:00,28.42,28.5,28.4,28.49,45623.0,21.8735,21.935,21.8581,21.9273,45623.0
2021-08-09 11:00:00,28.48,28.53,28.46,28.51,59734.0,21.9196,21.9581,21.9042,21.9427,59734.0
2021-08-09 11:30:00,28.53,28.53,28.45,28.51,97693.0,21.9581,21.9581,21.8965,21.9427,97693.0
2021-08-09 12:00:00,28.5,28.52,28.47,28.49,49621.0,21.935,21.9504,21.9119,21.9273,49621.0
2021-08-09 12:30:00,28.49,28.49,28.45,28.46,72071.0,21.9273,21.9273,21.8965,21.9042,72071.0
2021-08-09 13:00:00,28.46,28.51,28.46,28.48,47271.0,21.9042,21.9427,21.9042,21.9196,47271.0
2021-08-09 13:30:00,28.47,28.48,28.43,28.44,68184.0,21.9119,21.9196,21.8812,21.8889,68184.0
2021-08-09 14:00:00,28.44,28.45,28.42,28.44,51751.0,21.8889,21.8965,21.8735,21.8889,51751.0
2021-08-09 14:30:00,28.44,28.45,28.41,28.44,45400.0,21.8889,21.8965,21.8658,21.8889,45400.0
2021-08-09 15:00:00,28.44,28.44,28.38,28.38,39581.0,21.8889,21.8889,21.8427,21.8427,39581.0
2021-08-09 15:30:00,28.38,28.4,28.34,28.39,177587.0,21.8427,21.8581,21.8119,21.8504,177587.0
2021-08-10 09:30:00,28.08,28.14,28.03,28.11,250709.0,21.6118,21.658,21.5733,21.6349,250709.0
2021-08-10 10:00:00,28.11,28.27,28.09,28.24,204330.0,21.6349,21.758,21.6195,21.7349,204330.0
2021-08-10 10:30:00,28.24,28.36,28.23,28.36,119887.0,21.7349,21.8273,21.7272,21.8273,119887.0
2021-08-10 11:00:00,28.35,28.4,28.35,28.39,111929.0,21.8196,21.8581,21.8196,21.8504,111929.0
2021-08-10 11:30:00,28.39,28.42,28.34,28.37,120202.0,21.8504,21.8735,21.8119,21.835,120202.0
2021-08-10 12:00:00,28.37,28.38,28.3,28.32,64943.0,21.835,21.8427,21.7811,21.7965,64943.0
2021-08-10 12:30:00,28.33,28.35,28.3,28.34,41289.0,21.8042,21.8196,21.7811,21.8119,41289.0
2021-08-10 13:00:00,28.34,28.37,28.3,28.36,33099.0,21.8119,21.835,21.7811,21.8273,33099.0
2021-08-10 13:30:00,28.36,28.37,28.32,28.35,48698.0,21.8273,21.835,21.7965,21.8196,48698.0
2021-08-10 14:00:00,28.35,28.37,28.32,28.35,67355.0,21.8196,21.835,21.7965,21.8196,67355.0
2021-08-10 14:30:00,28.35,28.36,28.33,28.34,45623.0,21.8196,21.8273,21.8042,21.8119,45623.0
2021-08-10 15:00:00,28.34,28.35,28.32,28.33,74884.0,21.8119,21.8196,21.7965,21.8042,74884.0
2021-08-10 15:30:00,28.32,28.35,28.29,28.34,373208.0,21.7965,21.8196,21.7734,21.8119,373208.0
2021-08-11 09:30:00,28.55,28.67,28.48,28.61,231484.0,21.9735,22.0659,21.9196,22.0197,231484.0
2021-08-11 10:00:00,28.62,28.64,28.53,28.6,152047.0,22.0274,22.0428,21.9581,22.012,152047.0
2021-08-11 10:30:00,28.6,28.64,28.57,28.63,52902.0,22.012,22.0428,21.9889,22.0351,52902.0
2021-08-11 11:00:00,28.63,28.65,28.6,28.6,108376.0,22.0351,22.0505,22.012,22.012,108376.0
2021-08-11 11:30:00,28.6,28.64,28.58,28.63,67518.0,22.012,22.0428,21.9966,22.0351,67518.0
2021-08-11 12:00:00,28.62,28.64,28.6,28.61,31653.0,22.0274,22.0428,22.012,22.0197,31653.0
2021-08-11 12:30:00,28.61,28.65,28.6,28.65,31643.0,22.0197,22.0505,22.012,22.0505,31643.0
2021-08-11 13:00:00,28.65,28.66,28.57,28.59,163568.0,22.0505,22.0582,21.9889,22.0043,163568.0
2021-08-11 13:30:00,28.59,28.6,28.55,28.57,139577.0,22.0043,22.012,21.9735,21.9889,139577.0
2021-08-11 14:00:00,28.58,28.6,28.56,28.59,65358.0,21.9966,22.012,21.9812,22.0043,65358.0
2021-08-11 14:30:00,28.59,28.6,28.55,28.59,49830.0,22.0043,22.012,21.9735,22.0043,49830.0
2021-08-11 15:00:00,28.58,28.62,28.57,28.61,130219.0,21.9966,22.0274,21.9889,22.0197,130219.0
2021-08-11 15:30:00,28.61,28.65,28.57,28.63,220978.0,22.0197,22.0505,21.9889,22.0351,220978.0
2021-08-12 09:30:00,28.5,28.54,28.37,28.41,166937.0,21.935,21.9658,21.835,21.8658,166937.0
2021-08-12 10:00:00,28.42,28.44,28.29,28.33,122349.0,21.8735,21.8889,21.7734,21.8042,122349.0
2021-08-12 10:30:00,28.32,28.36,28.24,28.35,83899.0,21.7965,21.8273,21.7349,21.8196,83899.0
2021-08-12 11:00:00,28.35,28.39,28.31,28.38,39918.0,21.8196,21.8504,21.7888,21.8427,39918.0
2021-08-12 11:30:00,28.37,28.42,28.37,28.42,48159.0,21.835,21.8735,21.835,21.8735,48159.0
2021-08-12 12:00:00,28.41,28.45,28.41,28.43,32806.0,21.8658,21.8965,21.8658,21.8812,32806.0
2021-08-12 12:30:00,28.43,28.43,28.4,28.4,16433.0,21.8812,21.8812,21.8581,21.8581,16433.0
2021-08-12 13:00:00,28.41,28.43,28.38,28.42,51124.0,21.8658,21.8812,21.8427,21.8735,51124.0
2021-08-12 13:30:00,28.43,28.43,28.4,28.42,53767.0,21.8812,21.8812,21.8581,21.8735,53767.0
2021-08-12 14:00:00,28.42,28.42,28.36,28.37,27012.0,21.8735,21.8735,21.8273,21.835,27012.0
2021-08-12 14:30:00,28.36,28.42,28.36,28.41,58713.0,21.8273,21.8735,21.8273,21.8658,58713.0
2021-08-12 15:00:00,28.42,28.45,28.41,28.45,86659.0,21.8735,21.8965,21.8658,21.8965,86659.0
2021-08-12 15:30:00,28.45,28.49,28.41,28.47,448824.0,21.8965,21.9273,21.8658,21.9119,448824.0
2021-08-13 09:30:00,28.6,28.65,28.52,28.56,155033.0,22.012,22.0505,21.9504,21.9812,155033.0
2021-08-13 10:00:00,28.56,28.58,28.46,28.48,100105.0,21.9812,21.9966,21.9042,21.9196,100105.0
2021-08-13 10:30:00,28.49,28.52,28.45,28.51,67473.0,21.9273,21.9504,21.8965,21.9427,67473.0
2021-08-13 11:00:00,28.51,28.58,28.5,28.55,46112.0,21.9427,21.9966,21.935,21.9735,46112.0
2021-08-13 11:30:00,28.55,28.56,28.49,28.52,29613.0,21.9735,21.9812,21.9273,21.9504,29613.0
2021-08-13 12:00:00,28.52,28.54,28.51,28.52,24117.0,21.9504,21.9658,21.9427,21.9504,24117.0
2021-08-13 12:30:00,28.52,28.54,28.48,28.52,36861.0,21.9504,21.9658,21.9196,21.9504,36861.0
2021-08-13 13:00:00,28.52,28.55,28.48,28.54,102302.0,21.9504,21.9735,21.9196,21.9658,102302.0
2021-08-13 13:30:00,28.54,28.56,28.52,28.53,109512.0,21.9658,21.9812,21.9504,21.9581,109512.0
2021-08-13 14:00:00,28.52,28.53,28.46,28.46,131718.0,21.9504,21.9581,21.9042,21.9042,131718.0
2021-08-13 14:30:00,28.46,28.47,28.41,28.45,117423.0,21.9042,21.9119,21.8658,21.8965,117423.0
2021-08-13 15:00:00,28.44,28.48,28.44,28.45,41915.0,21.8889,21.9196,21.8889,21.8965,41915.0
2021-08-13 15:30:00,28.45,28.46,28.42,28.44,157213.0,21.8965,21.9042,21.8735,21.8889,157213.0
2021-08-16 09:30:00,28.18,28.18,27.98,27.99,263875.0,21.6887,21.6887,21.5348,21.5425,263875.0
2021-08-16 10:00:00,27.99,28.18,27.97,28.02,203727.0,21.5425,21.6887,21.5271,21.5656,203727.0
2021-08-16 10:30:00,28.01,28.09,27.98,28.07,247975.0,21.5579,21.6195,21.5348,21.6041,247975.0
2021-08-16 11:00:00,28.07,28.16,28.04,28.1,81466.0,21.6041,21.6734,21.581,21.6272,81466.0
2021-08-16 11:30:00,28.1,28.14,28.04,28.07,147787.0,21.6272,21.658,21.581,21.6041,147787.0
2021-08-16 12:00:00,28.06,28.08,28.03,28.05,38024.0,21.5964,21.6118,21.5733,21.5887,38024.0
2021-08-16 12:30:00,28.05,28.08,28.04,28.05,30597.0,21.5887,21.6118,21.581,21.5887,30597.0
2021-08-16 13:00:00,28.05,28.09,28.04,28.06,31987.0,21.5887,21.6195,21.581,21.5964,31987.0
2021-08-16 13:30:00,28.05,28.09,28.04,28.09,54565.0,21.5887,21.6195,21.581,21.6195,54565.0
2021-08-16 14:00:00,28.09,28.13,28.08,28.08,49417.0,21.6195,21.6503,21.6118,21.6118,49417.0
2021-08-16 14:30:00,28.08,28.12,28.08,28.09,64506.0,21.6118,21.6426,21.6118,21.6195,64506.0
2021-08-16 15:00:00,28.09,28.12,28.08,28.1,74408.0,21.6195,21.6426,21.6118,21.6272,74408.0
2021-08-16 15:30:00,28.1,28.19,28.1,28.18,242897.0,21.6272,21.6964,21.6272,21.6887,242897.0
2021-08-17 09:30:00,27.85,27.92,27.8,27.9,198270.0,21.4348,21.4886,21.3963,21.4732,198270.0
2021-08-17 10:00:00,27.89,27.98,27.87,27.94,197671.0,21.4655,21.5348,21.4502,21.504,197671.0
2021-08-17 10:30:00,27.95,27.95,27.87,27.9,108951.0,21.5117,21.5117,21.4502,21.4732,108951.0
2021-08-17 11:00:00,27.9,27.96,27.86,27.92,96073.0,21.4732,21.5194,21.4425,21.4886,96073.0
2021-08-17 11:30:00,27.92,27.96,27.88,27.89,136731.0,21.4886,21.5194,21.4578,21.4655,136731.0
2021-08-17 12:00:00,27.89,27.9,27.82,27.82,44964.0,21.4655,21.4732,21.4117,21.4117,44964.0
2021-08-17 12:30:00,27.82,27.82,27.67,27.67,74156.0,21.4117,21.4117,21.2962,21.2962,74156.0
2021-08-17 13:00:00,27.67,27.79,27.67,27.79,45680.0,21.2962,21.3886,21.2962,21.3886,45680.0
2021-08-17 13:30:00,27.79,27.8,27.74,27.8,43760.0,21.3886,21.3963,21.3501,21.3963,43760.0
2021-08-17 14:00:00,27.8,27.84,27.77,27.78,39382.0,21.3963,21.4271,21.3732,21.3809,39382.0
2021-08-17 14:30:00,27.78,27.85,27.78,27.85,41002.0,21.3809,21.4348,21.3809,21.4348,41002.0
2021-08-17 15:00:00,27.86,27.87,27.81,27.85,53282.0,21.4425,21.4502,21.404,21.4348,53282.0
2021-08-17 15:30:00,27.85,27.93,27.81,27.89,377077.0,21.4348,21.4963,21.404,21.4655,377077.0
2021-08-18 09:30:00,27.68,27.78,27.62,27.78,107508.0,21.3039,21.3809,21.2577,21.3809,107508.0
2021-08-18 10:00:00,27.77,27.81,27.72,27.8,86584.0,21.3732,21.404,21.3347,21.3963,86584.0
2021-08-18 10:30:00,27.8,27.89,27.77,27.89,154303.0,21.3963,21.4655,21.3732,21.4655,154303.0
2021-08-18 11:00:00,27.88,27.98,27.87,27.92,264596.0,21.4578,21.5348,21.4502,21.4886,264596.0
2021-08-18 11:30:00,27.92,28.02,27.9,28.01,194854.0,21.4886,21.5656,21.4732,21.5579,194854.0
2021-08-18 12:00:00,28.0,28.05,27.96,27.96,91319.0,21.5502,21.5887,21.5194,21.5194,91319.0
2021-08-18 12:30:00,27.96,27.99,27.94,27.98,49019.0,21.5194,21.5425,21.504,21.5348,49019.0
2021-08-18 13:00:00,27.99,28.01,27.96,28.01,72201.0,21.5425,21.5579,21.5194,21.5579,72201.0
2021-08-18 13:30:00,28.0,28.05,27.99,28.05,107539.0,21.5502,21.5887,21.5425,21.5887,107539.0
2021-08-18 14:00:00,28.04,28.05,27.91,27.97,135874.0,21.581,21.5887,21.4809,21.5271,135874.0
2021-08-18 14:30:00,27.97,28.01,27.92,27.94,69303.0,21.5271,21.5579,21.4886,21.504,69303.0
2021-08-18 15:00:00,27.93,27.94,27.88,27.89,88939.0,21.4963,21.504,21.4578,21.4655,88939.0
2021-08-18 15:30:00,27.88,27.92,27.77,27.78,253250.0,21.4578,21.4886,21.3732,21.3809,253250.0
2021-08-19 09:30:00,27.08,27.22,27.04,27.2,287198.0,21.1127,21.2219,21.0815,21.2063,287198.0
2021-08-19 10:00:00,27.19,27.22,27.07,27.09,159255.0,21.1985,21.2219,21.1049,21.1205,159255.0
2021-08-19 10:30:00,27.09,27.09,26.95,27.02,124799.0,21.1205,21.1205,21.0114,21.0659,124799.0
2021-08-19 11:00:00,27.04,27.04,26.91,26.93,344876.0,21.0815,21.0815,20.9802,20.9958,344876.0
2021-08-19 11:30:00,26.94,27.08,26.92,27.04,189506.0,21.0036,21.1127,20.988,21.0815,189506.0
2021-08-19 12:00:00,27.03,27.05,26.98,27.0,123671.0,21.0737,21.0893,21.0347,21.0503,123671.0
2021-08-19 12:30:00,27.0,27.05,26.99,27.04,132545.0,21.0503,21.0893,21.0425,21.0815,132545.0
2021-08-19 13:00:00,27.03,27.04,26.95,26.97,126999.0,21.0737,21.0815,21.0114,21.0269,126999.0
2021-08-19 13:30:00,26.97,26.98,26.9,26.91,119343.0,21.0269,21.0347,20.9724,20.9802,119343.0
2021-08-19 14:00:00,26.91,26.95,26.88,26.89,122868.0,20.9802,21.0114,20.9568,20.9646,122868.0
2021-08-19 14:30:00,26.89,26.93,26.85,26.92,188089.0,20.9646,20.9958,20.9334,20.988,188089.0
2021-08-19 15:00:00,26.92,27.0,26.91,27.0,149036.0,20.988,21.0503,20.9802,21.0503,149036.0
2021-08-19 15:30:00,27.0,27.0,26.94,26.96,293280.0,21.0503,21.0503,21.0036,21.0191,293280.0
2021-08-20 09:30:00,26.92,27.06,26.87,27.01,234594.0,20.988,21.0971,20.949,21.0581,234594.0
2021-08-20 10:00:00,27.01,27.11,26.98,27.04,150244.0,21.0581,21.1361,21.0347,21.0815,150244.0
2021-08-20 10:30:00,27.04,27.07,26.94,26.96,116699.0,21.0815,21.1049,21.0036,21.0191,116699.0
2021-08-20 11:00:00,26.96,27.04,26.94,26.99,279875.0,21.0191,21.0815,21.0036,21.0425,279875.0
2021-08-20 11:30:00,26.99,27.1,26.99,27.09,257406.0,21.0425,21.1283,21.0425,21.1205,257406.0
2021-08-20 12:00:00,27.09,27.19,27.09,27.17,267603.0,21.1205,21.1985,21.1205,21.1829,267603.0
2021-08-20 12:30:00,27.17,27.19,27.14,27.17,71273.0,21.1829,21.1985,21.1595,21.1829,71273.0
2021-08-20 13:00:00,27.17,27.19,27.16,27.18,52449.0,21.1829,21.1985,21.1751,21.1907,52449.0
2021-08-20 13:30:00,27.17,27.19,27.12,27.13,149742.0,21.1829,21.1985,21.1439,21.1517,149742.0
2021-08-20 14:00:00,27.13,27.16,27.09,27.12,102139.0,21.1517,21.1751,21.1205,21.1439,102139.0
2021-08-20 14:30:00,27.12,27.12,27.09,27.11,48143.0,21.1439,21.1439,21.1205,21.1361,48143.0
2021-08-20 15:00:00,27.11,27.15,27.1,27.14,65604.0,21.1361,21.1673,21.1283,21.1595,65604.0
2021-08-20 15:30:00,27.14,27.18,27.12,27.16,178112.0,21.1595,21.1907,21.1439,21.1751,178112.0
2021-08-23 09:30:00,27.03,27.15,27.01,27.1,339061.0,21.0737,21.1673,21.0581,21.1283,339061.0
2021-08-23 10:00:00,27.1,27.14,27.02,27.05,126463.0,21.1283,21.1595,21.0659,21.0893,126463.0
2021-08-23 10:30:00,27.05,27.18,27.03,27.16,132509.0,21.0893,21.1907,21.0737,21.1751,132509.0
2021-08-23 11:00:00,27.16,27.18,27.13,27.18,122108.0,21.1751,21.1907,21.1517,21.1907,122108.0
2021-08-23 11:30:00,27.17,27.2,27.15,27.19,87149.0,21.1829,21.2063,21.1673,21.1985,87149.0
2021-08-23 12:00:00,27.19,27.23,27.18,27.2,47918.0,21.1985,21.2297,21.1907,21.2063,47918.0
2021-08-23 12:30:00,27.2,27.22,27.17,27.2,42581.0,21.2063,21.2219,21.1829,21.2063,42581.0
2021-08-23 13:00:00,27.2,27.24,27.19,27.21,69394.0,21.2063,21.2374,21.1985,21.2141,69394.0
2021-08-23 13:30:00,27.21,27.22,27.19,27.21,49438.0,21.2141,21.2219,21.1985,21.2141,49438.0
2021-08-23 14:00:00,27.21,27.22,27.18,27.2,42303.0,21.2141,21.2219,21.1907,21.2063,42303.0
2021-08-23 14:30:00,27.19,27.21,27.17,27.19,88346.0,21.1985,21.2141,21.1829,21.1985,88346.0
2021-08-23 15:00:00,27.19,27.19,27.15,27.17,84040.0,21.1985,21.1985,21.1673,21.1829,84040.0
2021-08-23 15:30:00,27.17,27.19,27.14,27.18,195785.0,21.1829,21.1985,21.1595,21.1907,195785.0
2021-08-24 09:30:00,26.66,26.86,26.66,26.79,539808.0,20.7853,20.9412,20.7853,20.8866,539808.0
2021-08-24 10:00:00,26.79,26.8,26.66,26.73,257967.0,20.8866,20.8944,20.7853,20.8398,257967.0
2021-08-24 10:30:00,26.73,26.82,26.69,26.82,183982.0,20.8398,20.91,20.8086,20.91,183982.0
2021-08-24 11:00:00,26.83,26.85,26.79,26.8,194795.0,20.9178,20.9334,20.8866,20.8944,194795.0
2021-08-24 11:30:00,26.8,26.92,26.8,26.88,201920.0,20.8944,20.988,20.8944,20.9568,201920.0
2021-08-24 12:00:00,26.88,26.88,26.82,26.82,71687.0,20.9568,20.9568,20.91,20.91,71687.0
2021-08-24 12:30:00,26.83,26.9,26.82,26.89,75215.0,20.9178,20.9724,20.91,20.9646,75215.0
2021-08-24 13:00:00,26.89,26.9,26.83,26.84,68624.0,20.9646,20.9724,20.9178,20.9256,68624.0
2021-08-24 13:30:00,26.84,26.9,26.83,26.87,95080.0,20.9256,20.9724,20.9178,20.949,95080.0
2021-08-24 14:00:00,26.88,26.9,26.86,26.89,67272.0,20.9568,20.9724,20.9412,20.9646,67272.0
2021-08-24 14:30:00,26.89,26.92,26.87,26.9,81360.0,20.9646,20.988,20.949,20.9724,81360.0
2021-08-24 15:00:00,26.91,26.93,26.89,26.91,86773.0,20.9802,20.9958,20.9646,20.9802,86773.0
2021-08-24 15:30:00,26.91,26.92,26.87,26.87,216283.0,20.9802,20.988,20.949,20.949,216283.0
2021-08-25 09:30:00,27.23,27.35,27.08,27.33,217683.0,21.2297,21.3232,21.1127,21.3076,217683.0
2021-08-25 10:00:00,27.34,27.35,27.24,27.32,138939.0,21.3154,21.3232,21.2374,21.2998,138939.0
2021-08-25 10:30:00,27.32,27.4,27.3,27.36,106891.0,21.2998,21.3622,21.2842,21.331,106891.0
2021-08-25 11:00:00,27.37,27.39,27.33,27.36,80688.0,21.3388,21.3544,21.3076,21.331,80688.0
2021-08-25 11:30:00,27.36,27.47,27.36,27.46,102695.0,21.331,21.4168,21.331,21.409,102695.0
2021-08-25 12:00:00,27.46,27.5,27.45,27.49,96409.0,21.409,21.4402,21.4012,21.4324,96409.0
2021-08-25 12:30:00,27.49,27.5,27.4,27.42,144797.0,21.4324,21.4402,21.3622,21.3778,144797.0
2021-08-25 13:00:00,27.42,27.46,27.41,27.43,69039.0,21.3778,21.409,21.37,21.3856,69039.0
2021-08-25 13:30:00,27.43,27.48,27.43,27.45,69034.0,21.3856,21.4246,21.3856,21.4012,69034.0
2021-08-25 14:00:00,27.44,27.45,27.42,27.45,67993.0,21.3934,21.4012,21.3778,21.4012,67993.0
2021-08-25 14:30:00,27.45,27.45,27.42,27.44,52708.0,21.4012,21.4012,21.3778,21.3934,52708.0
2021-08-25 15:00:00,27.44,27.44,27.4,27.43,69500.0,21.3934,21.3934,21.3622,21.3856,69500.0
2021-08-25 15:30:00,27.43,27.44,27.38,27.39,248169.0,21.3856,21.3934,21.3466,21.3544,248169.0
2021-08-26 09:30:00,27.29,27.34,27.25,27.3,143925.0,21.2764,21.3154,21.2452,21.2842,143925.0
2021-08-26 10:00:00,27.29,27.36,27.24,27.32,158317.0,21.2764,21.331,21.2374,21.2998,158317.0
2021-08-26 10:30:00,27.33,27.35,27.12,27.14,132594.0,21.3076,21.3232,21.1439,21.1595,132594.0
2021-08-26 11:00:00,27.13,27.17,27.09,27.17,175681.0,21.1517,21.1829,21.1205,21.1829,175681.0
2021-08-26 11:30:00,27.16,27.2,27.13,27.16,79331.0,21.1751,21.2063,21.1517,21.1751,79331.0
2021-08-26 12:00:00,27.16,27.18,27.12,27.15,69140.0,21.1751,21.1907,21.1439,21.1673,69140.0
2021-08-26 12:30:00,27.15,27.16,27.1,27.11,98041.0,21.1673,21.1751,21.1283,21.1361,98041.0
2021-08-26 13:00:00,27.12,27.12,27.04,27.05,49169.0,21.1439,21.1439,21.0815,21.0893,49169.0
2021-08-26 13:30:00,27.05,27.07,27.03,27.06,62653.0,21.0893,21.1049,21.0737,21.0971,62653.0
2021-08-26 14:00:00,27.06,27.06,27.0,27.04,55265.0,21.0971,21.0971,21.0503,21.0815,55265.0
2021-08-26 14:30:00,27.04,27.05,26.99,27.0,77204.0,21.0815,21.0893,21.0425,21.0503,77204.0
2021-08-26 15:00:00,27.0,27.0,26.94,26.96,62152.0,21.0503,21.0503,21.0036,21.0191,62152.0
2021-08-26 15:30:00,26.97,27.0,26.95,26.98,206758.0,21.0269,21.0503,21.0114,21.0347,206758.0
2021-08-27 09:30:00,26.96,27.17,26.93,27.12,143279.0,21.0191,21.1829,20.9958,21.1439,143279.0
2021-08-27 10:00:00,27.13,27.14,27.02,27.08,206063.0,21.1517,21.1595,21.0659,21.1127,206063.0
2021-08-27 10:30:00,27.09,27.17,27.09,27.17,166058.0,21.1205,21.1829,21.1205,21.1829,166058.0
2021-08-27 11:00:00,27.17,27.17,27.11,27.14,116766.0,21.1829,21.1829,21.1361,21.1595,116766.0
2021-08-27 11:30:00,27.14,27.19,27.12,27.18,93332.0,21.1595,21.1985,21.1439,21.1907,93332.0
2021-08-27 12:00:00,27.19,27.19,27.14,27.17,44648.0,21.1985,21.1985,21.1595,21.1829,44648.0
2021-08-27 12:30:00,27.17,27.18,27.14,27.17,32673.0,21.1829,21.1907,21.1595,21.1829,32673.0
2021-08-27 13:00:00,27.17,27.17,27.14,27.17,28406.0,21.1829,21.1829,21.1595,21.1829,28406.0
2021-08-27 13:30:00,27.16,27.18,27.14,27.18,78893.0,21.1751,21.1907,21.1595,21.1907,78893.0
2021-08-27 14:00:00,27.18,27.18,27.13,27.17,54913.0,21.1907,21.1907,21.1517,21.1829,54913.0
2021-08-27 14:30:00,27.17,27.17,27.13,27.15,53662.0,21.1829,21.1829,21.1517,21.1673,53662.0
2021-08-27 15:00:00,27.14,27.17,27.14,27.15,49309.0,21.1595,21.1829,21.1595,21.1673,49309.0
2021-08-27 15:30:00,27.16,27.18,27.12,27.16,203398.0,21.1751,21.1907,21.1439,21.1751,203398.0
2021-08-30 09:30:00,27.14,27.14,26.78,26.79,213698.0,21.1595,21.1595,20.8788,20.8866,213698.0
2021-08-30 10:00:00,26.79,26.8,26.7,26.76,104079.0,20.8866,20.8944,20.8164,20.8632,104079.0
2021-08-30 10:30:00,26.76,26.82,26.74,26.81,94962.0,20.8632,20.91,20.8476,20.9022,94962.0
2021-08-30 11:00:00,26.82,26.85,26.8,26.8,120417.0,20.91,20.9334,20.8944,20.8944,120417.0
2021-08-30 11:30:00,26.81,26.82,26.77,26.8,40354.0,20.9022,20.91,20.871,20.8944,40354.0
2021-08-30 12:00:00,26.81,26.82,26.75,26.77,44771.0,20.9022,20.91,20.8554,20.871,44771.0
2021-08-30 12:30:00,26.77,26.78,26.74,26.76,41067.0,20.871,20.8788,20.8476,20.8632,41067.0
2021-08-30 13:00:00,26.75,26.77,26.72,26.75,68560.0,20.8554,20.871,20.832,20.8554,68560.0
2021-08-30 13:30:00,26.75,26.78,26.73,26.76,52539.0,20.8554,20.8788,20.8398,20.8632,52539.0
2021-08-30 14:00:00,26.76,26.77,26.73,26.77,63263.0,20.8632,20.871,20.8398,20.871,63263.0
2021-08-30 14:30:00,26.77,26.77,26.74,26.76,27468.0,20.871,20.871,20.8476,20.8632,27468.0
2021-08-30 15:00:00,26.76,26.78,26.72,26.73,94859.0,20.8632,20.8788,20.832,20.8398,94859.0
2021-08-30 15:30:00,26.72,26.74,26.68,26.68,291259.0,20.832,20.8476,20.8008,20.8008,291259.0
2021-08-31 09:30:00,26.43,26.59,26.39,26.42,337559.0,20.6059,20.7307,20.5748,20.5981,337559.0
2021-08-31 10:00:00,26.42,26.58,26.41,26.55,236611.0,20.5981,20.7229,20.5903,20.6995,236611.0
2021-08-31 10:30:00,26.55,26.65,26.52,26.58,140209.0,20.6995,20.7775,20.6761,20.7229,140209.0
2021-08-31 11:00:00,26.57,26.64,26.57,26.57,103985.0,20.7151,20.7697,20.7151,20.7151,103985.0
2021-08-31 11:30:00,26.57,26.74,26.57,26.69,87682.0,20.7151,20.8476,20.7151,20.8086,87682.0
2021-08-31 12:00:00,26.69,26.7,26.67,26.69,82076.0,20.8086,20.8164,20.7931,20.8086,82076.0
2021-08-31 12:30:00,26.68,26.69,26.6,26.6,36735.0,20.8008,20.8086,20.7385,20.7385,36735.0
2021-08-31 13:00:00,26.59,26.61,26.53,26.55,73659.0,20.7307,20.7463,20.6839,20.6995,73659.0
2021-08-31 13:30:00,26.55,26.57,26.53,26.55,58201.0,20.6995,20.7151,20.6839,20.6995,58201.0
2021-08-31 14:00:00,26.55,26.56,26.51,26.53,56510.0,20.6995,20.7073,20.6683,20.6839,56510.0
2021-08-31 14:30:00,26.53,26.53,26.48,26.49,60163.0,20.6839,20.6839,20.6449,20.6527,60163.0
2021-08-31 15:00:00,26.49,26.52,26.42,26.44,171706.0,20.6527,20.6761,20.5981,20.6137,171706.0
2021-08-31 15:30:00,26.44,26.47,26.42,26.43,548637.0,20.6137,20.6371,20.5981,20.6059,548637.0
2021-09-01 09:30:00,26.76,26.76,26.59,26.66,205394.0,20.8632,20.8632,20.7307,20.7853,205394.0
2021-09-01 10:00:00,26.66,26.73,26.63,26.72,154551.0,20.7853,20.8398,20.7619,20.832,154551.0
2021-09-01 10:30:00,26.72,26.79,26.72,26.77,221267.0,20.832,20.8866,20.832,20.871,221267.0
2021-09-01 11:00:00,26.76,26.76,26.68,26.7,83213.0,20.8632,20.8632,20.8008,20.8164,83213.0
2021-09-01 11:30:00,26.71,26.71,26.63,26.64,75967.0,20.8242,20.8242,20.7619,20.7697,75967.0
2021-09-01 12:00:00,26.63,26.69,26.62,26.68,67001.0,20.7619,20.8086,20.7541,20.8008,67001.0
2021-09-01 12:30:00,26.69,26.76,26.68,26.69,74936.0,20.8086,20.8632,20.8008,20.8086,74936.0
2021-09-01 13:00:00,26.7,26.7,26.68,26.7,28715.0,20.8164,20.8164,20.8008,20.8164,28715.0
2021-09-01 13:30:00,26.7,26.75,26.7,26.75,62503.0,20.8164,20.8554,20.8164,20.8554,62503.0
2021-09-01 14:00:00,26.75,26.76,26.71,26.73,87976.0,20.8554,20.8632,20.8242,20.8398,87976.0
2021-09-01 14:30:00,26.73,26.73,26.68,26.71,31656.0,20.8398,20.8398,20.8008,20.8242,31656.0
2021-09-01 15:00:00,26.71,26.71,26.65,26.67,76484.0,20.8242,20.8242,20.7775,20.7931,76484.0
2021-09-01 15:30:00,26.67,26.68,26.62,26.67,184602.0,20.7931,20.8008,20.7541,20.7931,184602.0
2021-09-02 09:30:00,26.52,26.58,26.48,26.58,179298.0,20.6761,20.7229,20.6449,20.7229,179298.0
2021-09-02 10:00:00,26.58,26.6,26.54,26.6,116206.0,20.7229,20.7385,20.6917,20.7385,116206.0
2021-09-02 10:30:00,26.6,26.73,26.6,26.73,92075.0,20.7385,20.8398,20.7385,20.8398,92075.0
2021-09-02 11:00:00,26.73,26.79,26.72,26.76,109515.0,20.8398,20.8866,20.832,20.8632,109515.0
2021-09-02 11:30:00,26.77,26.81,26.77,26.78,44967.0,20.871,20.9022,20.871,20.8788,44967.0
2021-09-02 12:00:00,26.78,26.78,26.67,26.7,127214.0,20.8788,20.8788,20.7931,20.8164,127214.0
2021-09-02 12:30:00,26.71,26.73,26.66,26.71,158886.0,20.8242,20.8398,20.7853,20.8242,158886.0
2021-09-02 13:00:00,26.72,26.73,26.69,26.71,121654.0,20.832,20.8398,20.8086,20.8242,121654.0
2021-09-02 13:30:00,26.71,26.73,26.68,26.71,48591.0,20.8242,20.8398,20.8008,20.8242,48591.0
2021-09-02 14:00:00,26.7,26.71,26.66,26.67,53465.0,20.8164,20.8242,20.7853,20.7931,53465.0
2021-09-02 14:30:00,26.67,26.68,26.64,26.67,36999.0,20.7931,20.8008,20.7697,20.7931,36999.0
2021-09-02 15:00:00,26.67,26.68,26.64,26.64,55337.0,20.7931,20.8008,20.7697,20.7697,55337.0
2021-09-02 15:30:00,26.64,26.65,26.59,26.61,208676.0,20.7697,20.7775,20.7307,20.7463,208676.0
2021-09-03 09:30:00,26.6,26.74,26.6,26.64,167762.0,20.7385,20.8476,20.7385,20.7697,167762.0
2021-09-03 10:00:00,26.64,26.72,26.58,26.66,182002.0,20.7697,20.832,20.7229,20.7853,182002.0
2021-09-03 10:30:00,26.67,26.67,26.57,26.63,130051.0,20.7931,20.7931,20.7151,20.7619,130051.0
2021-09-03 11:00:00,26.63,26.66,26.58,26.64,92406.0,20.7619,20.7853,20.7229,20.7697,92406.0
2021-09-03 11:30:00,26.62,26.65,26.56,26.58,88989.0,20.7541,20.7775,20.7073,20.7229,88989.0
2021-09-03 12:00:00,26.57,26.62,26.55,26.61,64125.0,20.7151,20.7541,20.6995,20.7463,64125.0
2021-09-03 12:30:00,26.61,26.67,26.56,26.67,173165.0,20.7463,20.7931,20.7073,20.7931,173165.0
2021-09-03 13:00:00,26.68,26.7,26.66,26.67,105222.0,20.8008,20.8164,20.7853,20.7931,105222.0
2021-09-03 13:30:00,26.67,26.68,26.65,26.66,61972.0,20.7931,20.8008,20.7775,20.7853,61972.0
2021-09-03 14:00:00,26.66,26.68,26.65,26.65,48432.0,20.7853,20.8008,20.7775,20.7775,48432.0
2021-09-03 14:30:00,26.66,26.68,26.64,26.67,52978.0,20.7853,20.8008,20.7697,20.7931,52978.0
2021-09-03 15:00:00,26.68,26.7,26.64,26.64,66740.0,20.8008,20.8164,20.7697,20.7697,66740.0
2021-09-03 15:30:00,26.64,26.67,26.61,26.61,266584.0,20.7697,20.7931,20.7463,20.7463,266584.0
2021-09-07 09:30:00,26.32,26.55,26.28,26.54,483291.0,20.5202,20.6995,20.489,20.6917,483291.0
2021-09-07 10:00:00,26.53,26.57,26.44,26.46,163406.0,20.6839,20.7151,20.6137,20.6293,163406.0
2021-09-07 10:30:00,26.46,26.46,26.39,26.42,127402.0,20.6293,20.6293,20.5748,20.5981,127402.0
2021-09-07 11:00:00,26.42,26.43,26.36,26.4,115814.0,20.5981,20.6059,20.5514,20.5825,115814.0
2021-09-07 11:30:00,26.4,26.42,26.36,26.36,112123.0,20.5825,20.5981,20.5514,20.5514,112123.0
2021-09-07 12:00:00,26.36,26.41,26.35,26.38,58770.0,20.5514,20.5903,20.5436,20.567,58770.0
2021-09-07 12:30:00,26.38,26.4,26.36,26.39,51036.0,20.567,20.5825,20.5514,20.5748,51036.0
2021-09-07 13:00:00,26.39,26.41,26.37,26.37,51012.0,20.5748,20.5903,20.5592,20.5592,51012.0
2021-09-07 13:30:00,26.38,26.38,26.35,26.35,45735.0,20.567,20.567,20.5436,20.5436,45735.0
2021-09-07 14:00:00,26.36,26.36,26.31,26.31,77442.0,20.5514,20.5514,20.5124,20.5124,77442.0
2021-09-07 14:30:00,26.32,26.33,26.3,26.33,65466.0,20.5202,20.528,20.5046,20.528,65466.0
2021-09-07 15:00:00,26.32,26.35,26.26,26.27,122469.0,20.5202,20.5436,20.4734,20.4812,122469.0
2021-09-07 15:30:00,26.26,26.3,26.24,26.24,413826.0,20.4734,20.5046,20.4578,20.4578,413826.0
2021-09-08 09:30:00,26.26,26.31,26.19,26.26,210275.0,20.4734,20.5124,20.4188,20.4734,210275.0
2021-09-08 10:00:00,26.26,26.31,26.2,26.21,230282.0,20.4734,20.5124,20.4266,20.4344,230282.0
2021-09-08 10:30:00,26.21,26.21,26.09,26.11,229984.0,20.4344,20.4344,20.3409,20.3565,229984.0
2021-09-08 11:00:00,26.1,26.2,26.09,26.17,122082.0,20.3487,20.4266,20.3409,20.4032,122082.0
2021-09-08 11:30:00,26.17,26.21,26.11,26.12,184620.0,20.4032,20.4344,20.3565,20.3642,184620.0
2021-09-08 12:00:00,26.12,26.16,26.1,26.14,150251.0,20.3642,20.3954,20.3487,20.3798,150251.0
2021-09-08 12:30:00,26.14,26.14,26.1,26.11,52908.0,20.3798,20.3798,20.3487,20.3565,52908.0
2021-09-08 13:00:00,26.12,26.12,26.07,26.09,100279.0,20.3642,20.3642,20.3253,20.3409,100279.0
2021-09-08 13:30:00,26.09,26.13,26.08,26.11,64281.0,20.3409,20.372,20.3331,20.3565,64281.0
2021-09-08 14:00:00,26.1,26.14,26.08,26.09,80503.0,20.3487,20.3798,20.3331,20.3409,80503.0
2021-09-08 14:30:00,26.1,26.13,26.09,26.12,82014.0,20.3487,20.372,20.3409,20.3642,82014.0
2021-09-08 15:00:00,26.11,26.13,26.1,26.11,71270.0,20.3565,20.372,20.3487,20.3565,71270.0
2021-09-08 15:30:00,26.11,26.13,26.08,26.08,179354.0,20.3565,20.372,20.3331,20.3331,179354.0
2021-09-09 09:30:00,25.96,26.08,25.88,26.07,226051.0,20.2395,20.3331,20.1771,20.3253,226051.0
2021-09-09 10:00:00,26.08,26.18,26.07,26.15,80154.0,20.3331,20.411,20.3253,20.3876,80154.0
2021-09-09 10:30:00,26.15,26.23,26.15,26.21,109750.0,20.3876,20.45,20.3876,20.4344,109750.0
2021-09-09 11:00:00,26.21,26.23,26.08,26.09,139212.0,20.4344,20.45,20.3331,20.3409,139212.0
2021-09-09 11:30:00,26.09,26.14,26.08,26.12,88083.0,20.3409,20.3798,20.3331,20.3642,88083.0
2021-09-09 12:00:00,26.13,26.13,26.05,26.07,59880.0,20.372,20.372,20.3097,20.3253,59880.0
2021-09-09 12:30:00,26.07,26.14,26.06,26.1,65434.0,20.3253,20.3798,20.3175,20.3487,65434.0
2021-09-09 13:00:00,26.11,26.11,26.0,26.02,88957.0,20.3565,20.3565,20.2707,20.2863,88957.0
2021-09-09 13:30:00,26.01,26.01,25.96,26.0,93411.0,20.2785,20.2785,20.2395,20.2707,93411.0
2021-09-09 14:00:00,25.99,25.99,25.94,25.99,67471.0,20.2629,20.2629,20.2239,20.2629,67471.0
2021-09-09 14:30:00,25.99,26.01,25.94,25.99,75941.0,20.2629,20.2785,20.2239,20.2629,75941.0
2021-09-09 15:00:00,26.0,26.01,25.96,25.98,87356.0,20.2707,20.2785,20.2395,20.2551,87356.0
2021-09-09 15:30:00,25.98,26.08,25.95,25.98,231683.0,20.2551,20.3331,20.2317,20.2551,231683.0
2021-09-10 09:30:00,26.18,26.18,26.01,26.02,152945.0,20.411,20.411,20.2785,20.2863,152945.0
2021-09-10 10:00:00,26.02,26.08,25.97,26.07,138777.0,20.2863,20.3331,20.2473,20.3253,138777.0
2021-09-10 10:30:00,26.06,26.06,25.92,25.96,204787.0,20.3175,20.3175,20.2083,20.2395,204787.0
2021-09-10 11:00:00,25.96,26.02,25.96,26.0,167778.0,20.2395,20.2863,20.2395,20.2707,167778.0
2021-09-10 11:30:00,26.0,26.05,25.99,26.05,149208.0,20.2707,20.3097,20.2629,20.3097,149208.0
2021-09-10 12:00:00,26.04,26.1,26.04,26.09,65295.0,20.3019,20.3487,20.3019,20.3409,65295.0
2021-09-10 12:30:00,26.08,26.11,26.07,26.08,38659.0,20.3331,20.3565,20.3253,20.3331,38659.0
2021-09-10 13:00:00,26.08,26.1,26.04,26.05,40904.0,20.3331,20.3487,20.3019,20.3097,40904.0
2021-09-10 13:30:00,26.05,26.08,26.03,26.08,63374.0,20.3097,20.3331,20.2941,20.3331,63374.0
2021-09-10 14:00:00,26.08,26.09,26.04,26.04,54501.0,20.3331,20.3409,20.3019,20.3019,54501.0
2021-09-10 14:30:00,26.05,26.05,26.02,26.03,49429.0,20.3097,20.3097,20.2863,20.2941,49429.0
2021-09-10 15:00:00,26.03,26.04,26.02,26.03,132908.0,20.2941,20.3019,20.2863,20.2941,132908.0
2021-09-10 15:30:00,26.03,26.03,25.95,25.97,298387.0,20.2941,20.2941,20.2317,20.2473,298387.0
2021-09-13 09:30:00,26.24,26.35,26.17,26.28,191681.0,20.4578,20.5436,20.4032,20.489,191681.0
2021-09-13 10:00:00,26.27,26.36,26.17,26.32,195019.0,20.4812,20.5514,20.4032,20.5202,195019.0
2021-09-13 10:30:00,26.31,26.39,26.27,26.39,80711.0,20.5124,20.5748,20.4812,20.5748,80711.0
2021-09-13 11:00:00,26.39,26.39,26.28,26.36,107410.0,20.5748,20.5748,20.489,20.5514,107410.0
2021-09-13 11:30:00,26.36,26.41,26.36,26.37,40372.0,20.5514,20.5903,20.5514,20.5592,40372.0
2021-09-13 12:00:00,26.38,26.43,26.36,26.38,60934.0,20.567,20.6059,20.5514,20.567,60934.0
2021-09-13 12:30:00,26.36,26.4,26.34,26.36,46067.0,20.5514,20.5825,20.5358,20.5514,46067.0
2021-09-13 13:00:00,26.36,26.36,26.28,26.29,35189.0,20.5514,20.5514,20.489,20.4968,35189.0
2021-09-13 13:30:00,26.28,26.31,26.26,26.27,58186.0,20.489,20.5124,20.4734,20.4812,58186.0
2021-09-13 14:00:00,26.28,26.3,26.23,26.26,49869.0,20.489,20.5046,20.45,20.4734,49869.0
2021-09-13 14:30:00,26.25,26.28,26.22,26.28,32452.0,20.4656,20.489,20.4422,20.489,32452.0
2021-09-13 15:00:00,26.27,26.3,26.22,26.3,76589.0,20.4812,20.5046,20.4422,20.5046,76589.0
2021-09-13 15:30:00,26.29,26.36,26.29,26.33,186495.0,20.4968,20.5514,20.4968,20.528,186495.0
2021-09-14 09:30:00,26.23,26.26,26.06,26.07,322192.0,20.45,20.4734,20.3175,20.3253,322192.0
2021-09-14 10:00:00,26.06,26.06,25.88,25.92,193998.0,20.3175,20.3175,20.1771,20.2083,193998.0
2021-09-14 10:30:00,25.91,25.92,25.8,25.85,233912.0,20.2005,20.2083,20.1148,20.1537,233912.0
2021-09-14 11:00:00,25.85,25.88,25.81,25.85,137714.0,20.1537,20.1771,20.1226,20.1537,137714.0
2021-09-14 11:30:00,25.85,25.87,25.78,25.8,97743.0,20.1537,20.1693,20.0992,20.1148,97743.0
2021-09-14 12:00:00,25.81,25.83,25.8,25.83,39967.0,20.1226,20.1382,20.1148,20.1382,39967.0
2021-09-14 12:30:00,25.82,25.83,25.79,25.79,55858.0,20.1304,20.1382,20.107,20.107,55858.0
2021-09-14 13:00:00,25.8,25.83,25.76,25.82,80271.0,20.1148,20.1382,20.0836,20.1304,80271.0
2021-09-14 13:30:00,25.81,25.84,25.79,25.8,72804.0,20.1226,20.1459,20.107,20.1148,72804.0
2021-09-14 14:00:00,25.8,25.8,25.69,25.7,89615.0,20.1148,20.1148,20.029,20.0368,89615.0
2021-09-14 14:30:00,25.7,25.7,25.65,25.67,95860.0,20.0368,20.0368,19.9978,20.0134,95860.0
2021-09-14 15:00:00,25.67,25.67,25.62,25.63,133590.0,20.0134,20.0134,19.9744,19.9822,133590.0
2021-09-14 15:30:00,25.63,25.67,25.6,25.64,459708.0,19.9822,20.0134,19.9588,19.99,459708.0
2021-09-15 09:30:00,25.74,25.91,25.72,25.83,194486.0,20.068,20.2005,20.0524,20.1382,194486.0
2021-09-15 10:00:00,25.83,25.85,25.72,25.78,102872.0,20.1382,20.1537,20.0524,20.0992,102872.0
2021-09-15 10:30:00,25.78,25.84,25.68,25.72,89565.0,20.0992,20.1459,20.0212,20.0524,89565.0
2021-09-15 11:00:00,25.71,25.83,25.7,25.81,79179.0,20.0446,20.1382,20.0368,20.1226,79179.0
2021-09-15 11:30:00,25.81,25.85,25.76,25.79,176392.0,20.1226,20.1537,20.0836,20.107,176392.0
2021-09-15 12:00:00,25.8,25.8,25.74,25.76,69965.0,20.1148,20.1148,20.068,20.0836,69965.0
2021-09-15 12:30:00,25.77,25.79,25.75,25.78,55727.0,20.0914,20.107,20.0758,20.0992,55727.0
2021-09-15 13:00:00,25.78,25.79,25.75,25.76,30798.0,20.0992,20.107,20.0758,20.0836,30798.0
2021-09-15 13:30:00,25.76,25.81,25.75,25.78,137104.0,20.0836,20.1226,20.0758,20.0992,137104.0
2021-09-15 14:00:00,25.79,25.84,25.77,25.83,135071.0,20.107,20.1459,20.0914,20.1382,135071.0
2021-09-15 14:30:00,25.83,25.85,25.81,25.82,54428.0,20.1382,20.1537,20.1226,20.1304,54428.0
2021-09-15 15:00:00,25.82,25.82,25.78,25.79,168928.0,20.1304,20.1304,20.0992,20.107,168928.0
2021-09-15 15:30:00,25.79,25.82,25.74,25.74,512302.0,20.107,20.1304,20.068,20.068,512302.0
2021-09-16 09:30:00,25.76,25.8,25.61,25.63,250928.0,20.0836,20.1148,19.9666,19.9822,250928.0
2021-09-16 10:00:00,25.63,25.63,25.48,25.51,194791.0,19.9822,19.9822,19.8653,19.8887,194791.0
2021-09-16 10:30:00,25.51,25.51,25.38,25.43,265895.0,19.8887,19.8887,19.7873,19.8263,265895.0
2021-09-16 11:00:00,25.42,25.49,25.41,25.45,115161.0,19.8185,19.8731,19.8107,19.8419,115161.0
2021-09-16 11:30:00,25.45,25.47,25.41,25.46,114592.0,19.8419,19.8575,19.8107,19.8497,114592.0
2021-09-16 12:00:00,25.46,25.49,25.43,25.47,57894.0,19.8497,19.8731,19.8263,19.8575,57894.0
2021-09-16 12:30:00,25.47,25.5,25.46,25.49,59241.0,19.8575,19.8809,19.8497,19.8731,59241.0
2021-09-16 13:00:00,25.49,25.5,25.46,25.46,82727.0,19.8731,19.8809,19.8497,19.8497,82727.0
2021-09-16 13:30:00,25.46,25.5,25.44,25.5,57770.0,19.8497,19.8809,19.8341,19.8809,57770.0
2021-09-16 14:00:00,25.49,25.52,25.48,25.51,152200.0,19.8731,19.8965,19.8653,19.8887,152200.0
2021-09-16 14:30:00,25.51,25.54,25.5,25.54,44161.0,19.8887,19.9121,19.8809,19.9121,44161.0
2021-09-16 15:00:00,25.53,25.58,25.52,25.53,71258.0,19.9043,19.9432,19.8965,19.9043,71258.0
2021-09-16 15:30:00,25.53,25.56,25.49,25.49,405094.0,19.9043,19.9276,19.8731,19.8731,405094.0
2021-09-17 09:30:00,26.16,26.2,25.95,26.0,553158.0,20.3954,20.4266,20.2317,20.2707,553158.0
2021-09-17 10:00:00,26.0,26.03,25.88,25.94,203271.0,20.2707,20.2941,20.1771,20.2239,203271.0
2021-09-17 10:30:00,25.93,25.93,25.72,25.78,235180.0,20.2161,20.2161,20.0524,20.0992,235180.0
2021-09-17 11:00:00,25.77,25.91,25.74,25.81,358770.0,20.0914,20.2005,20.068,20.1226,358770.0
2021-09-17 11:30:00,25.81,25.91,25.75,25.89,325055.0,20.1226,20.2005,20.0758,20.1849,325055.0
2021-09-17 12:00:00,25.89,25.93,25.86,25.92,57338.0,20.1849,20.2161,20.1615,20.2083,57338.0
2021-09-17 12:30:00,25.92,25.95,25.87,25.88,71649.0,20.2083,20.2317,20.1693,20.1771,71649.0
2021-09-17 13:00:00,25.88,25.88,25.79,25.82,39971.0,20.1771,20.1771,20.107,20.1304,39971.0
2021-09-17 13:30:00,25.82,25.84,25.75,25.8,89524.0,20.1304,20.1459,20.0758,20.1148,89524.0
2021-09-17 14:00:00,25.8,25.82,25.77,25.79,197844.0,20.1148,20.1304,20.0914,20.107,197844.0
2021-09-17 14:30:00,25.79,25.85,25.78,25.82,85691.0,20.107,20.1537,20.0992,20.1304,85691.0
2021-09-17 15:00:00,25.82,25.85,25.8,25.8,115036.0,20.1304,20.1537,20.1148,20.1148,115036.0
2021-09-17 15:30:00,25.8,25.82,25.72,25.74,598787.0,20.1148,20.1304,20.0524,20.068,598787.0
2021-09-20 09:30:00,25.16,25.16,24.96,24.99,579486.0,19.6158,19.6158,19.4599,19.4833,579486.0
2021-09-20 10:00:00,24.98,24.99,24.73,24.77,479187.0,19.4755,19.4833,19.2805,19.3117,479187.0
2021-09-20 10:30:00,24.77,24.89,24.69,24.79,328887.0,19.3117,19.4053,19.2494,19.3273,328887.0
2021-09-20 11:00:00,24.77,24.86,24.68,24.73,576034.0,19.3117,19.3819,19.2416,19.2805,576034.0
2021-09-20 11:30:00,24.73,24.74,24.55,24.57,323222.0,19.2805,19.2883,19.1402,19.1558,323222.0
2021-09-20 12:00:00,24.58,24.6,24.5,24.54,271221.0,19.1636,19.1792,19.1012,19.1324,271221.0
2021-09-20 12:30:00,24.55,24.57,24.44,24.46,520220.0,19.1402,19.1558,19.0544,19.07,520220.0
2021-09-20 13:00:00,24.46,24.48,24.39,24.48,138751.0,19.07,19.0856,19.0155,19.0856,138751.0
2021-09-20 13:30:00,24.47,24.5,24.42,24.45,195586.0,19.0778,19.1012,19.0389,19.0622,195586.0
2021-09-20 14:00:00,24.45,24.46,24.33,24.36,223103.0,19.0622,19.07,18.9687,18.9921,223103.0
2021-09-20 14:30:00,24.36,24.39,24.33,24.36,268674.0,18.9921,19.0155,18.9687,18.9921,268674.0
2021-09-20 15:00:00,24.36,24.43,24.31,24.43,344706.0,18.9921,19.0467,18.9531,19.0467,344706.0
2021-09-20 15:30:00,24.43,24.63,24.42,24.61,504073.0,19.0467,19.2026,19.0389,19.187,504073.0
2021-09-21 09:30:00,24.87,24.89,24.72,24.8,487595.0,19.3897,19.4053,19.2727,19.3351,487595.0
2021-09-21 10:00:00,24.8,24.83,24.58,24.61,370610.0,19.3351,19.3585,19.1636,19.187,370610.0
2021-09-21 10:30:00,24.61,24.64,24.41,24.44,599419.0,19.187,19.2104,19.0311,19.0544,599419.0
2021-09-21 11:00:00,24.44,24.52,24.39,24.44,358825.0,19.0544,19.1168,19.0155,19.0544,358825.0
2021-09-21 11:30:00,24.44,24.56,24.43,24.52,210174.0,19.0544,19.148,19.0467,19.1168,210174.0
2021-09-21 12:00:00,24.52,24.57,24.51,24.54,74950.0,19.1168,19.1558,19.109,19.1324,74950.0
2021-09-21 12:30:00,24.54,24.58,24.5,24.54,96328.0,19.1324,19.1636,19.1012,19.1324,96328.0
2021-09-21 13:00:00,24.54,24.58,24.52,24.55,83405.0,19.1324,19.1636,19.1168,19.1402,83405.0
2021-09-21 13:30:00,24.55,24.61,24.54,24.55,130331.0,19.1402,19.187,19.1324,19.1402,130331.0
2021-09-21 14:00:00,24.55,24.6,24.5,24.5,95849.0,19.1402,19.1792,19.1012,19.1012,95849.0
2021-09-21 14:30:00,24.51,24.59,24.51,24.55,84204.0,19.109,19.1714,19.109,19.1402,84204.0
2021-09-21 15:00:00,24.55,24.62,24.55,24.6,173932.0,19.1402,19.1948,19.1402,19.1792,173932.0
2021-09-21 15:30:00,24.6,24.61,24.5,24.53,418710.0,19.1792,19.187,19.1012,19.1246,418710.0
2021-09-22 09:30:00,25.43,25.67,25.41,25.62,634716.0,19.8263,20.0134,19.8107,19.9744,634716.0
2021-09-22 10:00:00,25.62,25.68,25.48,25.48,282921.0,19.9744,20.0212,19.8653,19.8653,282921.0
2021-09-22 10:30:00,25.48,25.6,25.47,25.59,273892.0,19.8653,19.9588,19.8575,19.951,273892.0
2021-09-22 11:00:00,25.6,25.65,25.54,25.58,215479.0,19.9588,19.9978,19.9121,19.9432,215479.0
2021-09-22 11:30:00,25.58,25.61,25.53,25.56,145080.0,19.9432,19.9666,19.9043,19.9276,145080.0
2021-09-22 12:00:00,25.55,25.61,25.54,25.58,104723.0,19.9199,19.9666,19.9121,19.9432,104723.0
2021-09-22 12:30:00,25.58,25.59,25.55,25.58,86949.0,19.9432,19.951,19.9199,19.9432,86949.0
2021-09-22 13:00:00,25.57,25.58,25.52,25.54,53347.0,19.9354,19.9432,19.8965,19.9121,53347.0
2021-09-22 13:30:00,25.54,25.57,25.49,25.5,85941.0,19.9121,19.9354,19.8731,19.8809,85941.0
2021-09-22 14:00:00,25.5,25.69,25.48,25.62,238067.0,19.8809,20.029,19.8653,19.9744,238067.0
2021-09-22 14:30:00,25.62,25.64,25.44,25.5,193528.0,19.9744,19.99,19.8341,19.8809,193528.0
2021-09-22 15:00:00,25.5,25.58,25.46,25.54,196829.0,19.8809,19.9432,19.8497,19.9121,196829.0
2021-09-22 15:30:00,25.54,25.55,25.36,25.36,569667.0,19.9121,19.9199,19.7717,19.7717,569667.0
2021-09-23 09:30:00,25.61,25.84,25.6,25.78,354392.0,19.9666,20.1459,19.9588,20.0992,354392.0
2021-09-23 10:00:00,25.78,25.82,25.76,25.81,141892.0,20.0992,20.1304,20.0836,20.1226,141892.0
2021-09-23 10:30:00,25.8,25.85,25.78,25.84,248711.0,20.1148,20.1537,20.0992,20.1459,248711.0
2021-09-23 11:00:00,25.83,25.88,25.8,25.85,306868.0,20.1382,20.1771,20.1148,20.1537,306868.0
2021-09-23 11:30:00,25.85,25.89,25.84,25.89,92424.0,20.1537,20.1849,20.1459,20.1849,92424.0
2021-09-23 12:00:00,25.89,25.96,25.88,25.95,82019.0,20.1849,20.2395,20.1771,20.2317,82019.0
2021-09-23 12:30:00,25.95,25.96,25.89,25.89,203033.0,20.2317,20.2395,20.1849,20.1849,203033.0
2021-09-23 13:00:00,25.9,25.93,25.88,25.89,48719.0,20.1927,20.2161,20.1771,20.1849,48719.0
2021-09-23 13:30:00,25.89,25.89,25.85,25.86,50339.0,20.1849,20.1849,20.1537,20.1615,50339.0
2021-09-23 14:00:00,25.86,25.86,25.82,25.83,60429.0,20.1615,20.1615,20.1304,20.1382,60429.0
2021-09-23 14:30:00,25.83,25.84,25.78,25.79,70539.0,20.1382,20.1459,20.0992,20.107,70539.0
2021-09-23 15:00:00,25.79,25.81,25.75,25.8,108302.0,20.107,20.1226,20.0758,20.1148,108302.0
2021-09-23 15:30:00,25.8,25.89,25.79,25.84,460499.0,20.1148,20.1849,20.107,20.1459,460499.0
2021-09-24 09:30:00,25.66,25.76,25.65,25.76,287921.0,20.0056,20.0836,19.9978,20.0836,287921.0
2021-09-24 10:00:00,25.75,25.76,25.6,25.63,204293.0,20.0758,20.0836,19.9588,19.9822,204293.0
2021-09-24 10:30:00,25.63,25.63,25.57,25.58,231190.0,19.9822,19.9822,19.9354,19.9432,231190.0
2021-09-24 11:00:00,25.57,25.63,25.56,25.63,104347.0,19.9354,19.9822,19.9276,19.9822,104347.0
2021-09-24 11:30:00,25.63,25.69,25.62,25.69,36252.0,19.9822,20.029,19.9744,20.029,36252.0
2021-09-24 12:00:00,25.7,25.73,25.68,25.72,48507.0,20.0368,20.0602,20.0212,20.0524,48507.0
2021-09-24 12:30:00,25.72,25.75,25.71,25.71,59424.0,20.0524,20.0758,20.0446,20.0446,59424.0
2021-09-24 13:00:00,25.72,25.73,25.68,25.71,75412.0,20.0524,20.0602,20.0212,20.0446,75412.0
2021-09-24 13:30:00,25.72,25.72,25.68,25.69,129094.0,20.0524,20.0524,20.0212,20.029,129094.0
2021-09-24 14:00:00,25.69,25.72,25.68,25.71,119048.0,20.029,20.0524,20.0212,20.0446,119048.0
2021-09-24 14:30:00,25.71,25.73,25.68,25.73,65884.0,20.0446,20.0602,20.0212,20.0602,65884.0
2021-09-24 15:00:00,25.73,25.75,25.69,25.74,232806.0,20.0602,20.0758,20.029,20.068,232806.0
2021-09-24 15:30:00,25.74,25.79,25.71,25.76,902182.0,20.068,20.107,20.0446,20.0836,902182.0
2021-09-27 09:30:00,26.26,26.52,26.24,26.48,447870.0,20.4734,20.6761,20.4578,20.6449,447870.0
2021-09-27 10:00:00,26.48,26.55,26.4,26.51,360842.0,20.6449,20.6995,20.5825,20.6683,360842.0
2021-09-27 10:30:00,26.5,26.53,26.43,26.44,156918.0,20.6605,20.6839,20.6059,20.6137,156918.0
2021-09-27 11:00:00,26.45,26.47,26.39,26.44,136835.0,20.6215,20.6371,20.5748,20.6137,136835.0
2021-09-27 11:30:00,26.43,26.46,26.41,26.44,76835.0,20.6059,20.6293,20.5903,20.6137,76835.0
2021-09-27 12:00:00,26.44,26.46,26.41,26.46,48462.0,20.6137,20.6293,20.5903,20.6293,48462.0
2021-09-27 12:30:00,26.46,26.49,26.44,26.47,81007.0,20.6293,20.6527,20.6137,20.6371,81007.0
2021-09-27 13:00:00,26.47,26.51,26.45,26.5,53510.0,20.6371,20.6683,20.6215,20.6605,53510.0
2021-09-27 13:30:00,26.5,26.54,26.5,26.54,84948.0,20.6605,20.6917,20.6605,20.6917,84948.0
2021-09-27 14:00:00,26.54,26.57,26.53,26.57,107386.0,20.6917,20.7151,20.6839,20.7151,107386.0
2021-09-27 14:30:00,26.57,26.57,26.53,26.54,55676.0,20.7151,20.7151,20.6839,20.6917,55676.0
2021-09-27 15:00:00,26.53,26.59,26.53,26.56,123586.0,20.6839,20.7307,20.6839,20.7073,123586.0
2021-09-27 15:30:00,26.56,26.59,26.48,26.49,436455.0,20.7073,20.7307,20.6449,20.6527,436455.0
2021-09-28 09:30:00,26.35,26.45,26.23,26.28,351338.0,20.5436,20.6215,20.45,20.489,351338.0
2021-09-28 10:00:00,26.29,26.29,26.04,26.11,187401.0,20.4968,20.4968,20.3019,20.3565,187401.0
2021-09-28 10:30:00,26.11,26.23,26.09,26.17,248462.0,20.3565,20.45,20.3409,20.4032,248462.0
2021-09-28 11:00:00,26.17,26.17,26.07,26.13,110920.0,20.4032,20.4032,20.3253,20.372,110920.0
2021-09-28 11:30:00,26.12,26.13,26.01,26.03,92051.0,20.3642,20.372,20.2785,20.2941,92051.0
2021-09-28 12:00:00,26.02,26.02,25.95,25.96,91715.0,20.2863,20.2863,20.2317,20.2395,91715.0
2021-09-28 12:30:00,25.96,25.96,25.86,25.87,101205.0,20.2395,20.2395,20.1615,20.1693,101205.0
2021-09-28 13:00:00,25.87,25.94,25.85,25.92,82063.0,20.1693,20.2239,20.1537,20.2083,82063.0
2021-09-28 13:30:00,25.91,25.93,25.87,25.88,75869.0,20.2005,20.2161,20.1693,20.1771,75869.0
2021-09-28 14:00:00,25.88,25.97,25.85,25.97,69933.0,20.1771,20.2473,20.1537,20.2473,69933.0
2021-09-28 14:30:00,25.98,26.05,25.94,26.03,152540.0,20.2551,20.3097,20.2239,20.2941,152540.0
2021-09-28 15:00:00,26.03,26.05,25.98,25.98,205495.0,20.2941,20.3097,20.2551,20.2551,205495.0
2021-09-28 15:30:00,25.98,26.04,25.93,25.96,478574.0,20.2551,20.3019,20.2161,20.2395,478574.0
2021-09-29 09:30:00,26.41,26.42,26.12,26.27,343121.0,20.5903,20.5981,20.3642,20.4812,343121.0
2021-09-29 10:00:00,26.27,26.39,26.24,26.36,183789.0,20.4812,20.5748,20.4578,20.5514,183789.0
2021-09-29 10:30:00,26.37,26.48,26.32,26.43,179047.0,20.5592,20.6449,20.5202,20.6059,179047.0
2021-09-29 11:00:00,26.43,26.48,26.4,26.41,110123.0,20.6059,20.6449,20.5825,20.5903,110123.0
2021-09-29 11:30:00,26.41,26.44,26.31,26.33,94319.0,20.5903,20.6137,20.5124,20.528,94319.0
2021-09-29 12:00:00,26.34,26.37,26.26,26.28,67208.0,20.5358,20.5592,20.4734,20.489,67208.0
2021-09-29 12:30:00,26.29,26.34,26.28,26.33,69081.0,20.4968,20.5358,20.489,20.528,69081.0
2021-09-29 13:00:00,26.33,26.37,26.31,26.35,59780.0,20.528,20.5592,20.5124,20.5436,59780.0
2021-09-29 13:30:00,26.35,26.35,26.3,26.34,60550.0,20.5436,20.5436,20.5046,20.5358,60550.0
2021-09-29 14:00:00,26.34,26.44,26.32,26.43,114127.0,20.5358,20.6137,20.5202,20.6059,114127.0
2021-09-29 14:30:00,26.43,26.46,26.42,26.44,61517.0,20.6059,20.6293,20.5981,20.6137,61517.0
2021-09-29 15:00:00,26.44,26.45,26.4,26.44,93284.0,20.6137,20.6215,20.5825,20.6137,93284.0
2021-09-29 15:30:00,26.43,26.44,26.32,26.34,219490.0,20.6059,20.6137,20.5202,20.5358,219490.0
2021-09-30 09:30:00,26.43,26.48,26.35,26.37,259358.0,20.6059,20.6449,20.5436,20.5592,259358.0
2021-09-30 10:00:00,26.36,26.4,26.28,26.28,254402.0,20.5514,20.5825,20.489,20.489,254402.0
2021-09-30 10:30:00,26.28,26.32,26.21,26.24,154547.0,20.489,20.5202,20.4344,20.4578,154547.0
2021-09-30 11:00:00,26.24,26.39,26.23,26.38,110452.0,20.4578,20.5748,20.45,20.567,110452.0
2021-09-30 11:30:00,26.37,26.38,26.16,26.18,185821.0,20.5592,20.567,20.3954,20.411,185821.0
2021-09-30 12:00:00,26.18,26.2,26.07,26.09,80703.0,20.411,20.4266,20.3253,20.3409,80703.0
2021-09-30 12:30:00,26.09,26.21,26.08,26.14,86294.0,20.3409,20.4344,20.3331,20.3798,86294.0
2021-09-30 13:00:00,26.15,26.2,26.14,26.17,57151.0,20.3876,20.4266,20.3798,20.4032,57151.0
2021-09-30 13:30:00,26.16,26.22,26.12,26.21,60731.0,20.3954,20.4422,20.3642,20.4344,60731.0
2021-09-30 14:00:00,26.22,26.27,26.19,26.24,66291.0,20.4422,20.4812,20.4188,20.4578,66291.0
2021-09-30 14:30:00,26.23,26.29,26.22,26.24,65954.0,20.45,20.4968,20.4422,20.4578,65954.0
2021-09-30 15:00:00,26.24,26.29,26.22,26.25,91142.0,20.4578,20.4968,20.4422,20.4656,91142.0
2021-09-30 15:30:00,26.25,26.28,26.14,26.14,198783.0,20.4656,20.489,20.3798,20.3798,198783.0
2021-10-01 09:30:00,26.21,26.3,26.15,26.18,187610.0,20.4344,20.5046,20.3876,20.411,187610.0
2021-10-01 10:00:00,26.18,26.34,26.11,26.16,196492.0,20.411,20.5358,20.3565,20.3954,196492.0
2021-10-01 10:30:00,26.15,26.2,26.1,26.14,169701.0,20.3876,20.4266,20.3487,20.3798,169701.0
2021-10-01 11:00:00,26.14,26.29,26.13,26.22,97779.0,20.3798,20.4968,20.372,20.4422,97779.0
2021-10-01 11:30:00,26.22,26.32,26.22,26.27,140608.0,20.4422,20.5202,20.4422,20.4812,140608.0
2021-10-01 12:00:00,26.26,26.34,26.23,26.34,68097.0,20.4734,20.5358,20.45,20.5358,68097.0
2021-10-01 12:30:00,26.34,26.37,26.32,26.32,51799.0,20.5358,20.5592,20.5202,20.5202,51799.0
2021-10-01 13:00:00,26.32,26.36,26.3,26.35,37343.0,20.5202,20.5514,20.5046,20.5436,37343.0
2021-10-01 13:30:00,26.35,26.4,26.33,26.39,41042.0,20.5436,20.5825,20.528,20.5748,41042.0
2021-10-01 14:00:00,26.4,26.46,26.4,26.45,60262.0,20.5825,20.6293,20.5825,20.6215,60262.0
2021-10-01 14:30:00,26.46,26.49,26.43,26.47,65601.0,20.6293,20.6527,20.6059,20.6371,65601.0
2021-10-01 15:00:00,26.47,26.52,26.43,26.44,69899.0,20.6371,20.6761,20.6059,20.6137,69899.0
2021-10-01 15:30:00,26.44,26.46,26.36,26.39,226781.0,20.6137,20.6293,20.5514,20.5748,226781.0
2021-10-04 09:30:00,26.29,26.52,26.27,26.51,303354.0,20.4968,20.6761,20.4812,20.6683,303354.0
2021-10-04 10:00:00,26.51,26.54,26.3,26.32,242736.0,20.6683,20.6917,20.5046,20.5202,242736.0
2021-10-04 10:30:00,26.31,26.33,26.15,26.21,188761.0,20.5124,20.528,20.3876,20.4344,188761.0
2021-10-04 11:00:00,26.2,26.2,26.08,26.1,217386.0,20.4266,20.4266,20.3331,20.3487,217386.0
2021-10-04 11:30:00,26.1,26.22,26.05,26.22,178367.0,20.3487,20.4422,20.3097,20.4422,178367.0
2021-10-04 12:00:00,26.22,26.22,26.14,26.16,55246.0,20.4422,20.4422,20.3798,20.3954,55246.0
2021-10-04 12:30:00,26.16,26.17,26.1,26.16,43186.0,20.3954,20.4032,20.3487,20.3954,43186.0
2021-10-04 13:00:00,26.15,26.19,26.1,26.13,66625.0,20.3876,20.4188,20.3487,20.372,66625.0
2021-10-04 13:30:00,26.13,26.18,26.12,26.12,49379.0,20.372,20.411,20.3642,20.3642,49379.0
2021-10-04 14:00:00,26.13,26.15,26.05,26.07,120146.0,20.372,20.3876,20.3097,20.3253,120146.0
2021-10-04 14:30:00,26.07,26.12,26.06,26.09,60843.0,20.3253,20.3642,20.3175,20.3409,60843.0
2021-10-04 15:00:00,26.08,26.12,26.06,26.1,152287.0,20.3331,20.3642,20.3175,20.3487,152287.0
2021-10-04 15:30:00,26.1,26.15,26.05,26.1,232722.0,20.3487,20.3876,20.3097,20.3487,232722.0
2021-10-05 09:30:00,26.56,26.64,26.44,26.61,269218.0,20.7073,20.7697,20.6137,20.7463,269218.0
2021-10-05 10:00:00,26.62,26.79,26.61,26.79,168422.0,20.7541,20.8866,20.7463,20.8866,168422.0
2021-10-05 10:30:00,26.79,26.84,26.74,26.75,175831.0,20.8866,20.9256,20.8476,20.8554,175831.0
2021-10-05 11:00:00,26.75,26.8,26.7,26.78,117117.0,20.8554,20.8944,20.8164,20.8788,117117.0
2021-10-05 11:30:00,26.78,26.86,26.69,26.81,313387.0,20.8788,20.9412,20.8086,20.9022,313387.0
2021-10-05 12:00:00,26.8,26.96,26.8,26.85,396563.0,20.8944,21.0191,20.8944,20.9334,396563.0
2021-10-05 12:30:00,26.86,26.94,26.84,26.94,93695.0,20.9412,21.0036,20.9256,21.0036,93695.0
2021-10-05 13:00:00,26.93,26.96,26.86,26.87,78059.0,20.9958,21.0191,20.9412,20.949,78059.0
2021-10-05 13:30:00,26.88,26.92,26.84,26.89,116312.0,20.9568,20.988,20.9256,20.9646,116312.0
2021-10-05 14:00:00,26.89,26.91,26.86,26.91,81661.0,20.9646,20.9802,20.9412,20.9802,81661.0
2021-10-05 14:30:00,26.91,26.96,26.9,26.92,121607.0,20.9802,21.0191,20.9724,20.988,121607.0
2021-10-05 15:00:00,26.92,26.96,26.91,26.92,143827.0,20.988,21.0191,20.9802,20.988,143827.0
2021-10-05 15:30:00,26.92,26.93,26.86,26.88,438097.0,20.988,20.9958,20.9412,20.9568,438097.0
2021-10-06 09:30:00,27.65,27.79,27.52,27.55,850207.0,21.5571,21.6663,21.4557,21.4791,850207.0
2021-10-06 10:00:00,27.56,27.65,27.45,27.58,606369.0,21.4869,21.5571,21.4012,21.5025,606369.0
2021-10-06 10:30:00,27.57,27.63,27.44,27.54,297885.0,21.4947,21.5415,21.3934,21.4713,297885.0
2021-10-06 11:00:00,27.55,27.62,27.49,27.49,221214.0,21.4791,21.5337,21.4324,21.4324,221214.0
2021-10-06 11:30:00,27.49,27.58,27.44,27.58,128327.0,21.4324,21.5025,21.3934,21.5025,128327.0
2021-10-06 12:00:00,27.58,27.59,27.42,27.43,127596.0,21.5025,21.5103,21.3778,21.3856,127596.0
2021-10-06 12:30:00,27.43,27.5,27.42,27.48,122279.0,21.3856,21.4402,21.3778,21.4246,122279.0
2021-10-06 13:00:00,27.48,27.51,27.42,27.51,93301.0,21.4246,21.448,21.3778,21.448,93301.0
2021-10-06 13:30:00,27.52,27.62,27.52,27.61,140093.0,21.4557,21.5337,21.4557,21.5259,140093.0
2021-10-06 14:00:00,27.62,27.72,27.6,27.69,193475.0,21.5337,21.6117,21.5181,21.5883,193475.0
2021-10-06 14:30:00,27.68,27.73,27.65,27.66,132646.0,21.5805,21.6195,21.5571,21.5649,132646.0
2021-10-06 15:00:00,27.67,27.73,27.66,27.71,137419.0,21.5727,21.6195,21.5649,21.6039,137419.0
2021-10-06 15:30:00,27.71,27.73,27.66,27.7,482831.0,21.6039,21.6195,21.5649,21.5961,482831.0
2021-10-07 09:30:00,28.36,28.46,28.26,28.39,813199.0,22.1106,22.1886,22.0327,22.134,813199.0
2021-10-07 10:00:00,28.39,28.43,28.34,28.41,310144.0,22.134,22.1652,22.0951,22.1496,310144.0
2021-10-07 10:30:00,28.41,28.46,28.34,28.37,203304.0,22.1496,22.1886,22.0951,22.1184,203304.0
2021-10-07 11:00:00,28.38,28.41,28.33,28.37,377333.0,22.1262,22.1496,22.0873,22.1184,377333.0
2021-10-07 11:30:00,28.36,28.38,28.28,28.3,116023.0,22.1106,22.1262,22.0483,22.0639,116023.0
2021-10-07 12:00:00,28.3,28.31,28.23,28.26,80669.0,22.0639,22.0717,22.0093,22.0327,80669.0
2021-10-07 12:30:00,28.26,28.28,28.21,28.27,110612.0,22.0327,22.0483,21.9937,22.0405,110612.0
2021-10-07 13:00:00,28.26,28.31,28.25,28.31,107550.0,22.0327,22.0717,22.0249,22.0717,107550.0
2021-10-07 13:30:00,28.31,28.33,28.28,28.29,116602.0,22.0717,22.0873,22.0483,22.0561,116602.0
2021-10-07 14:00:00,28.29,28.3,28.22,28.26,107547.0,22.0561,22.0639,22.0015,22.0327,107547.0
2021-10-07 14:30:00,28.26,28.27,28.2,28.21,118557.0,22.0327,22.0405,21.9859,21.9937,118557.0
2021-10-07 15:00:00,28.2,28.27,28.18,28.24,118807.0,21.9859,22.0405,21.9703,22.0171,118807.0
2021-10-07 15:30:00,28.22,28.22,28.15,28.18,359410.0,22.0015,22.0015,21.9469,21.9703,359410.0
2021-10-08 09:30:00,28.41,28.57,28.36,28.56,338323.0,22.1496,22.2744,22.1106,22.2666,338323.0
2021-10-08 10:00:00,28.55,28.62,28.49,28.52,165441.0,22.2588,22.3134,22.212,22.2354,165441.0
2021-10-08 10:30:00,28.52,28.58,28.5,28.53,160435.0,22.2354,22.2822,22.2198,22.2432,160435.0
2021-10-08 11:00:00,28.54,28.55,28.51,28.52,108058.0,22.251,22.2588,22.2276,22.2354,108058.0
2021-10-08 11:30:00,28.53,28.56,28.47,28.47,140824.0,22.2432,22.2666,22.1964,22.1964,140824.0
2021-10-08 12:00:00,28.47,28.48,28.39,28.39,111858.0,22.1964,22.2042,22.134,22.134,111858.0
2021-10-08 12:30:00,28.4,28.48,28.39,28.46,56275.0,22.1418,22.2042,22.134,22.1886,56275.0
2021-10-08 13:00:00,28.46,28.49,28.42,28.44,50640.0,22.1886,22.212,22.1574,22.173,50640.0
2021-10-08 13:30:00,28.43,28.46,28.42,28.46,52515.0,22.1652,22.1886,22.1574,22.1886,52515.0
2021-10-08 14:00:00,28.46,28.49,28.44,28.49,84652.0,22.1886,22.212,22.173,22.212,84652.0
2021-10-08 14:30:00,28.49,28.5,28.46,28.48,82803.0,22.212,22.2198,22.1886,22.2042,82803.0
2021-10-08 15:00:00,28.47,28.53,28.46,28.52,127794.0,22.1964,22.2432,22.1886,22.2354,127794.0
2021-10-08 15:30:00,28.53,28.57,28.43,28.47,339655.0,22.2432,22.2744,22.1652,22.1964,339655.0
2021-10-11 09:30:00,29.16,29.23,28.97,29.2,421181.0,22.7344,22.7889,22.5862,22.7655,421181.0
2021-10-11 10:00:00,29.21,29.22,29.1,29.16,250503.0,22.7733,22.7811,22.6876,22.7344,250503.0
2021-10-11 10:30:00,29.16,29.19,29.1,29.15,282054.0,22.7344,22.7577,22.6876,22.7266,282054.0
2021-10-11 11:00:00,29.15,29.19,29.09,29.13,434452.0,22.7266,22.7577,22.6798,22.711,434452.0
2021-10-11 11:30:00,29.13,29.38,29.1,29.25,705912.0,22.711,22.9059,22.6876,22.8045,705912.0
2021-10-11 12:00:00,29.26,29.26,29.14,29.16,138265.0,22.8123,22.8123,22.7188,22.7344,138265.0
2021-10-11 12:30:00,29.17,29.18,29.07,29.1,147188.0,22.7422,22.75,22.6642,22.6876,147188.0
2021-10-11 13:00:00,29.1,29.11,28.97,28.98,329336.0,22.6876,22.6954,22.5862,22.594,329336.0
2021-10-11 13:30:00,28.98,28.98,28.9,28.97,231111.0,22.594,22.594,22.5317,22.5862,231111.0
2021-10-11 14:00:00,28.97,29.08,28.96,28.99,346279.0,22.5862,22.672,22.5784,22.6018,346279.0
2021-10-11 14:30:00,28.99,29.01,28.95,29.0,121773.0,22.6018,22.6174,22.5706,22.6096,121773.0
2021-10-11 15:00:00,29.0,29.02,28.89,28.9,169673.0,22.6096,22.6252,22.5239,22.5317,169673.0
2021-10-11 15:30:00,28.9,28.91,28.8,28.81,608879.0,22.5317,22.5394,22.4537,22.4615,608879.0
2021-10-12 09:30:00,28.98,29.05,28.88,28.98,547970.0,22.594,22.6486,22.5161,22.594,547970.0
2021-10-12 10:00:00,28.98,29.01,28.88,28.94,256544.0,22.594,22.6174,22.5161,22.5628,256544.0
2021-10-12 10:30:00,28.94,29.04,28.92,28.99,164444.0,22.5628,22.6408,22.5472,22.6018,164444.0
2021-10-12 11:00:00,29.0,29.09,28.98,29.09,175524.0,22.6096,22.6798,22.594,22.6798,175524.0
2021-10-12 11:30:00,29.08,29.15,29.06,29.07,267111.0,22.672,22.7266,22.6564,22.6642,267111.0
2021-10-12 12:00:00,29.06,29.11,29.03,29.05,105984.0,22.6564,22.6954,22.633,22.6486,105984.0
2021-10-12 12:30:00,29.05,29.06,28.95,28.96,55710.0,22.6486,22.6564,22.5706,22.5784,55710.0
2021-10-12 13:00:00,28.96,28.97,28.9,28.92,55009.0,22.5784,22.5862,22.5317,22.5472,55009.0
2021-10-12 13:30:00,28.93,28.96,28.91,28.96,81879.0,22.555,22.5784,22.5394,22.5784,81879.0
2021-10-12 14:00:00,28.95,29.04,28.94,29.0,98163.0,22.5706,22.6408,22.5628,22.6096,98163.0
2021-10-12 14:30:00,29.0,29.05,29.0,29.03,101038.0,22.6096,22.6486,22.6096,22.633,101038.0
2021-10-12 15:00:00,29.03,29.03,28.98,29.02,93539.0,22.633,22.633,22.594,22.6252,93539.0
2021-10-12 15:30:00,29.02,29.06,28.98,29.03,370722.0,22.6252,22.6564,22.594,22.633,370722.0
2021-10-13 09:30:00,28.99,29.13,28.86,28.89,439671.0,22.6018,22.711,22.5005,22.5239,439671.0
2021-10-13 10:00:00,28.89,28.98,28.73,28.96,571084.0,22.5239,22.594,22.3991,22.5784,571084.0
2021-10-13 10:30:00,28.96,28.97,28.87,28.93,167482.0,22.5784,22.5862,22.5083,22.555,167482.0
2021-10-13 11:00:00,28.93,29.01,28.92,28.94,115988.0,22.555,22.6174,22.5472,22.5628,115988.0
2021-10-13 11:30:00,28.95,28.95,28.89,28.91,120102.0,22.5706,22.5706,22.5239,22.5394,120102.0
2021-10-13 12:00:00,28.91,28.94,28.87,28.88,98037.0,22.5394,22.5628,22.5083,22.5161,98037.0
2021-10-13 12:30:00,28.88,28.9,28.84,28.89,51163.0,22.5161,22.5317,22.4849,22.5239,51163.0
2021-10-13 13:00:00,28.89,28.94,28.87,28.93,42902.0,22.5239,22.5628,22.5083,22.555,42902.0
2021-10-13 13:30:00,28.92,28.98,28.92,28.96,73040.0,22.5472,22.594,22.5472,22.5784,73040.0
2021-10-13 14:00:00,28.95,29.02,28.94,28.96,61938.0,22.5706,22.6252,22.5628,22.5784,61938.0
2021-10-13 14:30:00,28.95,28.96,28.91,28.95,47733.0,22.5706,22.5784,22.5394,22.5706,47733.0
2021-10-13 15:00:00,28.95,29.05,28.94,29.0,250674.0,22.5706,22.6486,22.5628,22.6096,250674.0
2021-10-13 15:30:00,29.0,29.04,28.97,29.03,194751.0,22.6096,22.6408,22.5862,22.633,194751.0
2021-10-14 09:30:00,29.33,29.4,29.17,29.2,348697.0,22.8669,22.9215,22.7422,22.7655,348697.0
2021-10-14 10:00:00,29.2,29.25,29.18,29.23,78488.0,22.7655,22.8045,22.75,22.7889,78488.0
2021-10-14 10:30:00,29.23,29.28,29.19,29.19,86048.0,22.7889,22.8279,22.7577,22.7577,86048.0
2021-10-14 11:00:00,29.19,29.19,29.08,29.12,83249.0,22.7577,22.7577,22.672,22.7032,83249.0
2021-10-14 11:30:00,29.12,29.14,29.07,29.1,92822.0,22.7032,22.7188,22.6642,22.6876,92822.0
2021-10-14 12:00:00,29.1,29.16,29.07,29.13,97637.0,22.6876,22.7344,22.6642,22.711,97637.0
2021-10-14 12:30:00,29.13,29.15,29.1,29.15,50452.0,22.711,22.7266,22.6876,22.7266,50452.0
2021-10-14 13:00:00,29.17,29.18,29.12,29.17,57169.0,22.7422,22.75,22.7032,22.7422,57169.0
2021-10-14 13:30:00,29.18,29.22,29.18,29.2,32549.0,22.75,22.7811,22.75,22.7655,32549.0
2021-10-14 14:00:00,29.21,29.23,29.2,29.2,37378.0,22.7733,22.7889,22.7655,22.7655,37378.0
2021-10-14 14:30:00,29.21,29.21,29.19,29.2,40807.0,22.7733,22.7733,22.7577,22.7655,40807.0
2021-10-14 15:00:00,29.2,29.21,29.15,29.19,66532.0,22.7655,22.7733,22.7266,22.7577,66532.0
2021-10-14 15:30:00,29.19,29.2,29.15,29.19,242117.0,22.7577,22.7655,22.7266,22.7577,242117.0
2021-10-15 09:30:00,29.86,29.94,29.8,29.84,449282.0,23.2801,23.3425,23.2333,23.2645,449282.0
2021-10-15 10:00:00,29.85,29.86,29.58,29.6,268617.0,23.2723,23.2801,23.0618,23.0774,268617.0
2021-10-15 10:30:00,29.6,29.74,29.59,29.69,197577.0,23.0774,23.1866,23.0696,23.1476,197577.0
2021-10-15 11:00:00,29.69,29.84,29.69,29.8,235023.0,23.1476,23.2645,23.1476,23.2333,235023.0
2021-10-15 11:30:00,29.8,29.87,29.8,29.85,101804.0,23.2333,23.2879,23.2333,23.2723,101804.0
2021-10-15 12:00:00,29.85,29.89,29.85,29.88,24474.0,23.2723,23.3035,23.2723,23.2957,24474.0
2021-10-15 12:30:00,29.89,29.92,29.85,29.9,96782.0,23.3035,23.3269,23.2723,23.3113,96782.0
2021-10-15 13:00:00,29.89,29.95,29.88,29.94,52291.0,23.3035,23.3503,23.2957,23.3425,52291.0
2021-10-15 13:30:00,29.94,29.97,29.94,29.96,66558.0,23.3425,23.3659,23.3425,23.3581,66558.0
2021-10-15 14:00:00,29.95,30.0,29.95,30.0,80519.0,23.3503,23.3893,23.3503,23.3893,80519.0
2021-10-15 14:30:00,29.99,30.06,29.99,30.05,172505.0,23.3815,23.436,23.3815,23.4282,172505.0
2021-10-15 15:00:00,30.05,30.06,29.99,30.01,150985.0,23.4282,23.436,23.3815,23.3971,150985.0
2021-10-15 15:30:00,30.01,30.02,29.93,29.97,404065.0,23.3971,23.4049,23.3347,23.3659,404065.0
2021-10-18 09:30:00,29.68,29.79,29.64,29.73,175202.0,23.1398,23.2255,23.1086,23.1788,175202.0
2021-10-18 10:00:00,29.74,29.75,29.65,29.68,101998.0,23.1866,23.1943,23.1164,23.1398,101998.0
2021-10-18 10:30:00,29.68,29.71,29.62,29.65,97734.0,23.1398,23.1632,23.093,23.1164,97734.0
2021-10-18 11:00:00,29.64,29.72,29.63,29.68,71558.0,23.1086,23.171,23.1008,23.1398,71558.0
2021-10-18 11:30:00,29.68,29.76,29.64,29.74,172442.0,23.1398,23.2021,23.1086,23.1866,172442.0
2021-10-18 12:00:00,29.74,29.76,29.68,29.7,57309.0,23.1866,23.2021,23.1398,23.1554,57309.0
2021-10-18 12:30:00,29.7,29.71,29.61,29.63,72222.0,23.1554,23.1632,23.0852,23.1008,72222.0
2021-10-18 13:00:00,29.63,29.66,29.6,29.64,67335.0,23.1008,23.1242,23.0774,23.1086,67335.0
2021-10-18 13:30:00,29.64,29.68,29.63,29.66,76252.0,23.1086,23.1398,23.1008,23.1242,76252.0
2021-10-18 14:00:00,29.66,29.67,29.64,29.67,48439.0,23.1242,23.132,23.1086,23.132,48439.0
2021-10-18 14:30:00,29.67,29.68,29.64,29.67,56147.0,23.132,23.1398,23.1086,23.132,56147.0
2021-10-18 15:00:00,29.67,29.68,29.65,29.67,80708.0,23.132,23.1398,23.1164,23.132,80708.0
2021-10-18 15:30:00,29.67,29.7,29.64,29.66,268980.0,23.132,23.1554,23.1086,23.1242,268980.0
2021-10-19 09:30:00,29.84,29.87,29.8,29.85,177480.0,23.2645,23.2879,23.2333,23.2723,177480.0
2021-10-19 10:00:00,29.86,29.89,29.79,29.83,98895.0,23.2801,23.3035,23.2255,23.2567,98895.0
2021-10-19 10:30:00,29.83,29.86,29.78,29.85,83631.0,23.2567,23.2801,23.2177,23.2723,83631.0
2021-10-19 11:00:00,29.86,29.87,29.81,29.84,74738.0,23.2801,23.2879,23.2411,23.2645,74738.0
2021-10-19 11:30:00,29.83,29.86,29.76,29.76,102947.0,23.2567,23.2801,23.2021,23.2021,102947.0
2021-10-19 12:00:00,29.76,29.79,29.75,29.78,80430.0,23.2021,23.2255,23.1943,23.2177,80430.0
2021-10-19 12:30:00,29.78,29.81,29.78,29.8,22525.0,23.2177,23.2411,23.2177,23.2333,22525.0
2021-10-19 13:00:00,29.8,29.82,29.78,29.8,34616.0,23.2333,23.2489,23.2177,23.2333,34616.0
2021-10-19 13:30:00,29.8,29.83,29.8,29.8,53993.0,23.2333,23.2567,23.2333,23.2333,53993.0
2021-10-19 14:00:00,29.8,29.82,29.79,29.82,50217.0,23.2333,23.2489,23.2255,23.2489,50217.0
2021-10-19 14:30:00,29.82,29.85,29.77,29.84,46294.0,23.2489,23.2723,23.2099,23.2645,46294.0
2021-10-19 15:00:00,29.84,29.88,29.83,29.85,90425.0,23.2645,23.2957,23.2567,23.2723,90425.0
2021-10-19 15:30:00,29.85,29.87,29.82,29.87,146788.0,23.2723,23.2879,23.2489,23.2879,146788.0
2021-10-20 09:30:00,29.6,29.77,29.57,29.72,213238.0,23.0774,23.2099,23.054,23.171,213238.0
2021-10-20 10:00:00,29.72,29.89,29.71,29.87,143145.0,23.171,23.3035,23.1632,23.2879,143145.0
2021-10-20 10:30:00,29.87,30.0,29.87,29.96,101870.0,23.2879,23.3893,23.2879,23.3581,101870.0
2021-10-20 11:00:00,29.95,30.02,29.94,29.94,109741.0,23.3503,23.4049,23.3425,23.3425,109741.0
2021-10-20 11:30:00,29.94,29.96,29.87,29.9,126444.0,23.3425,23.3581,23.2879,23.3113,126444.0
2021-10-20 12:00:00,29.9,29.93,29.88,29.92,45192.0,23.3113,23.3347,23.2957,23.3269,45192.0
2021-10-20 12:30:00,29.93,29.94,29.9,29.91,39562.0,23.3347,23.3425,23.3113,23.3191,39562.0
2021-10-20 13:00:00,29.9,29.92,29.86,29.91,47791.0,23.3113,23.3269,23.2801,23.3191,47791.0
2021-10-20 13:30:00,29.91,29.94,29.89,29.92,33784.0,23.3191,23.3425,23.3035,23.3269,33784.0
2021-10-20 14:00:00,29.92,29.94,29.9,29.92,38640.0,23.3269,23.3425,23.3113,23.3269,38640.0
2021-10-20 14:30:00,29.92,29.94,29.9,29.93,25236.0,23.3269,23.3425,23.3113,23.3347,25236.0
2021-10-20 15:00:00,29.94,29.96,29.92,29.94,63316.0,23.3425,23.3581,23.3269,23.3425,63316.0
2021-10-20 15:30:00,29.94,29.95,29.89,29.94,232073.0,23.3425,23.3503,23.3035,23.3425,232073.0
2021-10-21 09:30:00,30.0,30.1,29.94,30.03,243933.0,23.3893,23.4672,23.3425,23.4126,243933.0
2021-10-21 10:00:00,30.04,30.08,30.0,30.08,142935.0,23.4204,23.4516,23.3893,23.4516,142935.0
2021-10-21 10:30:00,30.08,30.08,30.0,30.0,114760.0,23.4516,23.4516,23.3893,23.3893,114760.0
2021-10-21 11:00:00,30.0,30.03,29.95,29.96,161131.0,23.3893,23.4126,23.3503,23.3581,161131.0
2021-10-21 11:30:00,29.96,29.99,29.93,29.96,188006.0,23.3581,23.3815,23.3347,23.3581,188006.0
2021-10-21 12:00:00,29.96,29.97,29.92,29.95,34386.0,23.3581,23.3659,23.3269,23.3503,34386.0
2021-10-21 12:30:00,29.95,30.0,29.93,29.97,59666.0,23.3503,23.3893,23.3347,23.3659,59666.0
2021-10-21 13:00:00,29.97,30.02,29.97,30.0,129257.0,23.3659,23.4049,23.3659,23.3893,129257.0
2021-10-21 13:30:00,30.0,30.0,29.88,29.89,55652.0,23.3893,23.3893,23.2957,23.3035,55652.0
2021-10-21 14:00:00,29.89,29.96,29.88,29.94,152004.0,23.3035,23.3581,23.2957,23.3425,152004.0
2021-10-21 14:30:00,29.95,30.0,29.94,29.96,65533.0,23.3503,23.3893,23.3425,23.3581,65533.0
2021-10-21 15:00:00,29.97,30.0,29.95,30.0,65318.0,23.3659,23.3893,23.3503,23.3893,65318.0
2021-10-21 15:30:00,30.0,30.02,29.97,29.99,259670.0,23.3893,23.4049,23.3659,23.3815,259670.0
2021-10-22 09:30:00,29.95,30.14,29.95,30.13,136278.0,23.3503,23.4984,23.3503,23.4906,136278.0
2021-10-22 10:00:00,30.13,30.14,30.03,30.04,137987.0,23.4906,23.4984,23.4126,23.4204,137987.0
2021-10-22 10:30:00,30.03,30.04,29.91,29.92,137364.0,23.4126,23.4204,23.3191,23.3269,137364.0
2021-10-22 11:00:00,29.92,30.01,29.89,29.91,110785.0,23.3269,23.3971,23.3035,23.3191,110785.0
2021-10-22 11:30:00,29.9,29.95,29.85,29.87,204481.0,23.3113,23.3503,23.2723,23.2879,204481.0
2021-10-22 12:00:00,29.87,29.91,29.85,29.9,43668.0,23.2879,23.3191,23.2723,23.3113,43668.0
2021-10-22 12:30:00,29.9,29.94,29.88,29.89,49379.0,23.3113,23.3425,23.2957,23.3035,49379.0
2021-10-22 13:00:00,29.89,29.93,29.88,29.92,58730.0,23.3035,23.3347,23.2957,23.3269,58730.0
2021-10-22 13:30:00,29.92,29.97,29.9,29.94,70724.0,23.3269,23.3659,23.3113,23.3425,70724.0
2021-10-22 14:00:00,29.94,30.02,29.94,30.02,50010.0,23.3425,23.4049,23.3425,23.4049,50010.0
2021-10-22 14:30:00,30.02,30.05,30.01,30.02,69960.0,23.4049,23.4282,23.3971,23.4049,69960.0
2021-10-22 15:00:00,30.01,30.07,30.0,30.07,93028.0,23.3971,23.4438,23.3893,23.4438,93028.0
2021-10-22 15:30:00,30.07,30.1,29.99,30.02,343028.0,23.4438,23.4672,23.3815,23.4049,343028.0
2021-10-25 09:30:00,30.29,30.4,30.25,30.38,315914.0,23.6154,23.7011,23.5842,23.6855,315914.0
2021-10-25 10:00:00,30.38,30.43,30.25,30.27,194097.0,23.6855,23.7245,23.5842,23.5998,194097.0
2021-10-25 10:30:00,30.26,30.33,30.22,30.27,141779.0,23.592,23.6465,23.5608,23.5998,141779.0
2021-10-25 11:00:00,30.27,30.41,30.27,30.37,100884.0,23.5998,23.7089,23.5998,23.6777,100884.0
2021-10-25 11:30:00,30.37,30.47,30.36,30.44,207798.0,23.6777,23.7557,23.6699,23.7323,207798.0
2021-10-25 12:00:00,30.44,30.5,30.43,30.49,44012.0,23.7323,23.7791,23.7245,23.7713,44012.0
2021-10-25 12:30:00,30.49,30.51,30.42,30.46,144026.0,23.7713,23.7869,23.7167,23.7479,144026.0
2021-10-25 13:00:00,30.46,30.49,30.44,30.46,72516.0,23.7479,23.7713,23.7323,23.7479,72516.0
2021-10-25 13:30:00,30.46,30.47,30.43,30.46,64800.0,23.7479,23.7557,23.7245,23.7479,64800.0
2021-10-25 14:00:00,30.47,30.51,30.45,30.5,39118.0,23.7557,23.7869,23.7401,23.7791,39118.0
2021-10-25 14:30:00,30.49,30.5,30.46,30.48,45376.0,23.7713,23.7791,23.7479,23.7635,45376.0
2021-10-25 15:00:00,30.48,30.5,30.46,30.5,73953.0,23.7635,23.7791,23.7479,23.7791,73953.0
2021-10-25 15:30:00,30.5,30.54,30.47,30.51,308760.0,23.7791,23.8103,23.7557,23.7869,308760.0
2021-10-26 09:30:00,30.65,30.8,30.63,30.74,596620.0,23.896,24.013,23.8804,23.9662,596620.0
2021-10-26 10:00:00,30.74,30.89,30.73,30.82,362671.0,23.9662,24.0831,23.9584,24.0286,362671.0
2021-10-26 10:30:00,30.82,30.82,30.75,30.8,144022.0,24.0286,24.0286,23.974,24.013,144022.0
2021-10-26 11:00:00,30.81,30.82,30.71,30.77,294632.0,24.0208,24.0286,23.9428,23.9896,294632.0
2021-10-26 11:30:00,30.78,30.85,30.77,30.82,123080.0,23.9974,24.052,23.9896,24.0286,123080.0
2021-10-26 12:00:00,30.82,30.83,30.75,30.76,75093.0,24.0286,24.0364,23.974,23.9818,75093.0
2021-10-26 12:30:00,30.76,30.76,30.7,30.72,90077.0,23.9818,23.9818,23.935,23.9506,90077.0
2021-10-26 13:00:00,30.71,30.74,30.7,30.74,80023.0,23.9428,23.9662,23.935,23.9662,80023.0
2021-10-26 13:30:00,30.73,30.77,30.71,30.75,128571.0,23.9584,23.9896,23.9428,23.974,128571.0
2021-10-26 14:00:00,30.75,30.79,30.73,30.77,90391.0,23.974,24.0052,23.9584,23.9896,90391.0
2021-10-26 14:30:00,30.77,30.79,30.75,30.77,98213.0,23.9896,24.0052,23.974,23.9896,98213.0
2021-10-26 15:00:00,30.78,30.82,30.76,30.78,125224.0,23.9974,24.0286,23.9818,23.9974,125224.0
2021-10-26 15:30:00,30.78,30.78,30.71,30.72,274147.0,23.9974,23.9974,23.9428,23.9506,274147.0
2021-10-27 09:30:00,30.52,30.56,30.34,30.56,248896.0,23.7947,23.8259,23.6543,23.8259,248896.0
2021-10-27 10:00:00,30.56,30.77,30.56,30.58,147387.0,23.8259,23.9896,23.8259,23.8415,147387.0
2021-10-27 10:30:00,30.57,30.62,30.44,30.49,136879.0,23.8337,23.8726,23.7323,23.7713,136879.0
2021-10-27 11:00:00,30.48,30.55,30.48,30.5,69375.0,23.7635,23.8181,23.7635,23.7791,69375.0
2021-10-27 11:30:00,30.5,30.54,30.43,30.48,74899.0,23.7791,23.8103,23.7245,23.7635,74899.0
2021-10-27 12:00:00,30.5,30.51,30.46,30.5,35141.0,23.7791,23.7869,23.7479,23.7791,35141.0
2021-10-27 12:30:00,30.5,30.51,30.45,30.5,45852.0,23.7791,23.7869,23.7401,23.7791,45852.0
2021-10-27 13:00:00,30.51,30.54,30.48,30.5,44520.0,23.7869,23.8103,23.7635,23.7791,44520.0
2021-10-27 13:30:00,30.51,30.55,30.48,30.55,46127.0,23.7869,23.8181,23.7635,23.8181,46127.0
2021-10-27 14:00:00,30.55,30.56,30.52,30.52,34970.0,23.8181,23.8259,23.7947,23.7947,34970.0
2021-10-27 14:30:00,30.52,30.55,30.5,30.51,71233.0,23.7947,23.8181,23.7791,23.7869,71233.0
2021-10-27 15:00:00,30.51,30.52,30.44,30.44,113518.0,23.7869,23.7947,23.7323,23.7323,113518.0
2021-10-27 15:30:00,30.44,30.49,30.4,30.42,235450.0,23.7323,23.7713,23.7011,23.7167,235450.0
2021-10-28 09:30:00,30.37,30.45,30.31,30.45,174923.0,23.6777,23.7401,23.6309,23.7401,174923.0
2021-10-28 10:00:00,30.44,30.54,30.41,30.51,162634.0,23.7323,23.8103,23.7089,23.7869,162634.0
2021-10-28 10:30:00,30.52,30.53,30.45,30.46,190141.0,23.7947,23.8025,23.7401,23.7479,190141.0
2021-10-28 11:00:00,30.46,30.47,30.34,30.35,134841.0,23.7479,23.7557,23.6543,23.6621,134841.0
2021-10-28 11:30:00,30.37,30.43,30.31,30.33,89048.0,23.6777,23.7245,23.6309,23.6465,89048.0
2021-10-28 12:00:00,30.34,30.35,30.29,30.3,57080.0,23.6543,23.6621,23.6154,23.6232,57080.0
2021-10-28 12:30:00,30.29,30.35,30.27,30.3,49026.0,23.6154,23.6621,23.5998,23.6232,49026.0
2021-10-28 13:00:00,30.31,30.35,30.3,30.35,26472.0,23.6309,23.6621,23.6232,23.6621,26472.0
2021-10-28 13:30:00,30.34,30.39,30.34,30.38,24422.0,23.6543,23.6933,23.6543,23.6855,24422.0
2021-10-28 14:00:00,30.38,30.41,30.36,30.4,44043.0,23.6855,23.7089,23.6699,23.7011,44043.0
2021-10-28 14:30:00,30.4,30.42,30.37,30.37,46528.0,23.7011,23.7167,23.6777,23.6777,46528.0
2021-10-28 15:00:00,30.38,30.38,30.33,30.35,76421.0,23.6855,23.6855,23.6465,23.6621,76421.0
2021-10-28 15:30:00,30.35,30.42,30.33,30.42,147283.0,23.6621,23.7167,23.6465,23.7167,147283.0
2021-10-29 09:30:00,30.34,30.4,30.27,30.3,294993.0,23.6543,23.7011,23.5998,23.6232,294993.0
2021-10-29 10:00:00,30.3,30.31,30.19,30.21,189336.0,23.6232,23.6309,23.5374,23.553,189336.0
2021-10-29 10:30:00,30.21,30.27,30.15,30.16,219707.0,23.553,23.5998,23.5062,23.514,219707.0
2021-10-29 11:00:00,30.15,30.23,30.15,30.22,90881.0,23.5062,23.5686,23.5062,23.5608,90881.0
2021-10-29 11:30:00,30.21,30.27,30.17,30.19,128877.0,23.553,23.5998,23.5218,23.5374,128877.0
2021-10-29 12:00:00,30.19,30.2,30.15,30.18,74298.0,23.5374,23.5452,23.5062,23.5296,74298.0
2021-10-29 12:30:00,30.19,30.2,30.13,30.14,46636.0,23.5374,23.5452,23.4906,23.4984,46636.0
2021-10-29 13:00:00,30.14,30.17,30.12,30.16,34973.0,23.4984,23.5218,23.4828,23.514,34973.0
2021-10-29 13:30:00,30.16,30.18,30.14,30.14,56487.0,23.514,23.5296,23.4984,23.4984,56487.0
2021-10-29 14:00:00,30.14,30.14,30.05,30.05,71040.0,23.4984,23.4984,23.4282,23.4282,71040.0
2021-10-29 14:30:00,30.05,30.1,29.98,30.08,224098.0,23.4282,23.4672,23.3737,23.4516,224098.0
2021-10-29 15:00:00,30.08,30.09,30.02,30.05,82729.0,23.4516,23.4594,23.4049,23.4282,82729.0
2021-10-29 15:30:00,30.05,30.11,30.05,30.06,247165.0,23.4282,23.475,23.4282,23.436,247165.0
2021-11-01 09:30:00,30.4,30.54,30.36,30.44,294962.0,23.7011,23.8103,23.6699,23.7323,294962.0
2021-11-01 10:00:00,30.45,30.48,30.4,30.46,150663.0,23.7401,23.7635,23.7011,23.7479,150663.0
2021-11-01 10:30:00,30.46,30.52,30.43,30.47,114363.0,23.7479,23.7947,23.7245,23.7557,114363.0
2021-11-01 11:00:00,30.48,30.58,30.47,30.55,68370.0,23.7635,23.8415,23.7557,23.8181,68370.0
2021-11-01 11:30:00,30.55,30.57,30.52,30.53,45100.0,23.8181,23.8337,23.7947,23.8025,45100.0
2021-11-01 12:00:00,30.53,30.54,30.48,30.5,77510.0,23.8025,23.8103,23.7635,23.7791,77510.0
2021-11-01 12:30:00,30.49,30.52,30.46,30.5,98371.0,23.7713,23.7947,23.7479,23.7791,98371.0
2021-11-01 13:00:00,30.5,30.53,30.48,30.5,43603.0,23.7791,23.8025,23.7635,23.7791,43603.0
2021-11-01 13:30:00,30.5,30.54,30.49,30.51,49322.0,23.7791,23.8103,23.7713,23.7869,49322.0
2021-11-01 14:00:00,30.51,30.52,30.47,30.5,51572.0,23.7869,23.7947,23.7557,23.7791,51572.0
2021-11-01 14:30:00,30.5,30.53,30.5,30.53,66118.0,23.7791,23.8025,23.7791,23.8025,66118.0
2021-11-01 15:00:00,30.53,30.56,30.51,30.54,115718.0,23.8025,23.8259,23.7869,23.8103,115718.0
2021-11-01 15:30:00,30.55,30.57,30.53,30.57,180813.0,23.8181,23.8337,23.8025,23.8337,180813.0
2021-11-02 09:30:00,29.97,29.99,29.84,29.96,272927.0,23.3659,23.3815,23.2645,23.3581,272927.0
2021-11-02 10:00:00,29.96,30.08,29.96,30.03,139893.0,23.3581,23.4516,23.3581,23.4126,139893.0
2021-11-02 10:30:00,30.03,30.16,30.01,30.12,111201.0,23.4126,23.514,23.3971,23.4828,111201.0
2021-11-02 11:00:00,30.13,30.22,30.13,30.22,71599.0,23.4906,23.5608,23.4906,23.5608,71599.0
2021-11-02 11:30:00,30.22,30.23,30.11,30.12,138114.0,23.5608,23.5686,23.475,23.4828,138114.0
2021-11-02 12:00:00,30.13,30.21,30.13,30.2,136541.0,23.4906,23.553,23.4906,23.5452,136541.0
2021-11-02 12:30:00,30.2,30.24,30.16,30.18,178417.0,23.5452,23.5764,23.514,23.5296,178417.0
2021-11-02 13:00:00,30.18,30.21,30.17,30.19,58445.0,23.5296,23.553,23.5218,23.5374,58445.0
2021-11-02 13:30:00,30.2,30.2,30.14,30.19,64697.0,23.5452,23.5452,23.4984,23.5374,64697.0
2021-11-02 14:00:00,30.19,30.19,30.15,30.19,60420.0,23.5374,23.5374,23.5062,23.5374,60420.0
2021-11-02 14:30:00,30.19,30.2,30.17,30.18,57985.0,23.5374,23.5452,23.5218,23.5296,57985.0
2021-11-02 15:00:00,30.18,30.24,30.17,30.23,74581.0,23.5296,23.5764,23.5218,23.5686,74581.0
2021-11-02 15:30:00,30.23,30.23,30.19,30.2,201150.0,23.5686,23.5686,23.5374,23.5452,201150.0
2021-11-03 09:30:00,30.05,30.18,30.05,30.17,154944.0,23.4282,23.5296,23.4282,23.5218,154944.0
2021-11-03 10:00:00,30.18,30.2,30.11,30.14,108091.0,23.5296,23.5452,23.475,23.4984,108091.0
2021-11-03 10:30:00,30.13,30.28,30.1,30.26,107209.0,23.4906,23.6076,23.4672,23.592,107209.0
2021-11-03 11:00:00,30.26,30.29,30.2,30.21,76177.0,23.592,23.6154,23.5452,23.553,76177.0
2021-11-03 11:30:00,30.21,30.28,30.2,30.27,46750.0,23.553,23.6076,23.5452,23.5998,46750.0
2021-11-03 12:00:00,30.27,30.28,30.23,30.25,77001.0,23.5998,23.6076,23.5686,23.5842,77001.0
2021-11-03 12:30:00,30.25,30.31,30.24,30.27,58006.0,23.5842,23.6309,23.5764,23.5998,58006.0
2021-11-03 13:00:00,30.27,30.27,30.2,30.23,56510.0,23.5998,23.5998,23.5452,23.5686,56510.0
2021-11-03 13:30:00,30.23,30.25,30.21,30.24,65886.0,23.5686,23.5842,23.553,23.5764,65886.0
2021-11-03 14:00:00,30.24,30.4,30.23,30.35,123090.0,23.5764,23.7011,23.5686,23.6621,123090.0
2021-11-03 14:30:00,30.36,30.45,30.32,30.4,130111.0,23.6699,23.7401,23.6387,23.7011,130111.0
2021-11-03 15:00:00,30.4,30.42,30.36,30.38,89391.0,23.7011,23.7167,23.6699,23.6855,89391.0
2021-11-03 15:30:00,30.38,30.39,30.29,30.31,257051.0,23.6855,23.6933,23.6154,23.6309,257051.0
2021-11-04 09:30:00,29.5,29.52,29.28,29.32,391487.0,22.9994,23.015,22.8279,22.8591,391487.0
2021-11-04 10:00:00,29.31,29.34,29.21,29.23,165381.0,22.8513,22.8747,22.7733,22.7889,165381.0
2021-11-04 10:30:00,29.24,29.26,29.13,29.14,121803.0,22.7967,22.8123,22.711,22.7188,121803.0
2021-11-04 11:00:00,29.14,29.17,29.06,29.14,227295.0,22.7188,22.7422,22.6564,22.7188,227295.0
2021-11-04 11:30:00,29.13,29.26,29.12,29.26,168034.0,22.711,22.8123,22.7032,22.8123,168034.0
2021-11-04 12:00:00,29.26,29.27,29.18,29.19,135793.0,22.8123,22.8201,22.75,22.7577,135793.0
2021-11-04 12:30:00,29.19,29.24,29.16,29.16,118879.0,22.7577,22.7967,22.7344,22.7344,118879.0
2021-11-04 13:00:00,29.15,29.16,29.08,29.12,93105.0,22.7266,22.7344,22.672,22.7032,93105.0
2021-11-04 13:30:00,29.12,29.13,29.09,29.11,91104.0,22.7032,22.711,22.6798,22.6954,91104.0
2021-11-04 14:00:00,29.11,29.11,29.06,29.08,93978.0,22.6954,22.6954,22.6564,22.672,93978.0
2021-11-04 14:30:00,29.08,29.1,29.06,29.08,123554.0,22.672,22.6876,22.6564,22.672,123554.0
2021-11-04 15:00:00,29.08,29.11,29.02,29.1,149636.0,22.672,22.6954,22.6252,22.6876,149636.0
2021-11-04 15:30:00,29.1,29.26,29.09,29.26,442766.0,22.6876,22.8123,22.6798,22.8123,442766.0
2021-11-05 09:30:00,29.57,29.68,29.55,29.56,208947.0,23.054,23.1398,23.0384,23.0462,208947.0
2021-11-05 10:00:00,29.56,29.56,29.46,29.49,160216.0,23.0462,23.0462,22.9683,22.9916,160216.0
2021-11-05 10:30:00,29.5,29.5,29.4,29.48,161504.0,22.9994,22.9994,22.9215,22.9838,161504.0
2021-11-05 11:00:00,29.48,29.58,29.47,29.57,135807.0,22.9838,23.0618,22.976,23.054,135807.0
2021-11-05 11:30:00,29.57,29.57,29.47,29.48,79204.0,23.054,23.054,22.976,22.9838,79204.0
2021-11-05 12:00:00,29.48,29.49,29.43,29.46,152346.0,22.9838,22.9916,22.9449,22.9683,152346.0
2021-11-05 12:30:00,29.46,29.48,29.4,29.4,67918.0,22.9683,22.9838,22.9215,22.9215,67918.0
2021-11-05 13:00:00,29.41,29.42,29.28,29.29,114507.0,22.9293,22.9371,22.8279,22.8357,114507.0
2021-11-05 13:30:00,29.3,29.36,29.28,29.29,137487.0,22.8435,22.8903,22.8279,22.8357,137487.0
2021-11-05 14:00:00,29.29,29.34,29.28,29.33,62576.0,22.8357,22.8747,22.8279,22.8669,62576.0
2021-11-05 14:30:00,29.33,29.34,29.3,29.33,68628.0,22.8669,22.8747,22.8435,22.8669,68628.0
2021-11-05 15:00:00,29.34,29.36,29.31,29.32,72999.0,22.8747,22.8903,22.8513,22.8591,72999.0
2021-11-05 15:30:00,29.32,29.36,29.27,29.32,292325.0,22.8591,22.8903,22.8201,22.8591,292325.0
2021-11-08 09:30:00,29.46,29.62,29.45,29.55,278805.0,22.9683,23.093,22.9605,23.0384,278805.0
2021-11-08 10:00:00,29.54,29.57,29.45,29.46,105829.0,23.0306,23.054,22.9605,22.9683,105829.0
2021-11-08 10:30:00,29.46,29.56,29.45,29.54,72368.0,22.9683,23.0462,22.9605,23.0306,72368.0
2021-11-08 11:00:00,29.54,29.57,29.45,29.45,53996.0,23.0306,23.054,22.9605,22.9605,53996.0
2021-11-08 11:30:00,29.46,29.46,29.34,29.36,225563.0,22.9683,22.9683,22.8747,22.8903,225563.0
2021-11-08 12:00:00,29.36,29.43,29.33,29.42,102603.0,22.8903,22.9449,22.8669,22.9371,102603.0
2021-11-08 12:30:00,29.42,29.45,29.34,29.35,66251.0,22.9371,22.9605,22.8747,22.8825,66251.0
2021-11-08 13:00:00,29.35,29.37,29.31,29.31,46131.0,22.8825,22.8981,22.8513,22.8513,46131.0
2021-11-08 13:30:00,29.31,29.33,29.28,29.32,91788.0,22.8513,22.8669,22.8279,22.8591,91788.0
2021-11-08 14:00:00,29.32,29.33,29.28,29.3,39158.0,22.8591,22.8669,22.8279,22.8435,39158.0
2021-11-08 14:30:00,29.3,29.33,29.28,29.31,52184.0,22.8435,22.8669,22.8279,22.8513,52184.0
2021-11-08 15:00:00,29.31,29.32,29.3,29.32,42085.0,22.8513,22.8591,22.8435,22.8591,42085.0
2021-11-08 15:30:00,29.32,29.35,29.24,29.25,387759.0,22.8591,22.8825,22.7967,22.8045,387759.0
2021-11-09 09:30:00,29.13,29.19,29.01,29.02,248929.0,22.711,22.7577,22.6174,22.6252,248929.0
2021-11-09 10:00:00,29.03,29.07,28.96,28.99,176147.0,22.633,22.6642,22.5784,22.6018,176147.0
2021-11-09 10:30:00,28.99,29.04,28.98,29.01,91346.0,22.6018,22.6408,22.594,22.6174,91346.0
2021-11-09 11:00:00,29.01,29.05,28.97,28.98,97308.0,22.6174,22.6486,22.5862,22.594,97308.0
2021-11-09 11:30:00,28.99,29.05,28.98,29.01,99138.0,22.6018,22.6486,22.594,22.6174,99138.0
2021-11-09 12:00:00,29.0,29.02,28.96,28.97,51194.0,22.6096,22.6252,22.5784,22.5862,51194.0
2021-11-09 12:30:00,28.97,29.02,28.97,29.0,36587.0,22.5862,22.6252,22.5862,22.6096,36587.0
2021-11-09 13:00:00,28.99,29.02,28.97,28.98,36736.0,22.6018,22.6252,22.5862,22.594,36736.0
2021-11-09 13:30:00,28.98,28.99,28.95,28.97,32397.0,22.594,22.6018,22.5706,22.5862,32397.0
2021-11-09 14:00:00,28.97,29.01,28.96,29.01,28201.0,22.5862,22.6174,22.5784,22.6174,28201.0
2021-11-09 14:30:00,29.01,29.07,29.01,29.07,40173.0,22.6174,22.6642,22.6174,22.6642,40173.0
2021-11-09 15:00:00,29.07,29.07,29.02,29.05,70150.0,22.6642,22.6642,22.6252,22.6486,70150.0
2021-11-09 15:30:00,29.04,29.07,29.0,29.03,208121.0,22.6408,22.6642,22.6096,22.633,208121.0
2021-11-10 09:30:00,29.1,29.22,29.02,29.08,201654.0,22.6876,22.7811,22.6252,22.672,201654.0
2021-11-10 10:00:00,29.1,29.12,28.96,29.03,117348.0,22.6876,22.7032,22.5784,22.633,117348.0
2021-11-10 10:30:00,29.03,29.07,28.99,29.02,105964.0,22.633,22.6642,22.6018,22.6252,105964.0
2021-11-10 11:00:00,29.02,29.07,29.01,29.03,157925.0,22.6252,22.6642,22.6174,22.633,157925.0
2021-11-10 11:30:00,29.04,29.06,29.03,29.06,43876.0,22.6408,22.6564,22.633,22.6564,43876.0
2021-11-10 12:00:00,29.07,29.08,29.03,29.04,39867.0,22.6642,22.672,22.633,22.6408,39867.0
2021-11-10 12:30:00,29.04,29.05,29.01,29.03,44384.0,22.6408,22.6486,22.6174,22.633,44384.0
2021-11-10 13:00:00,29.04,29.06,28.96,29.0,61434.0,22.6408,22.6564,22.5784,22.6096,61434.0
2021-11-10 13:30:00,28.99,29.02,28.91,28.93,75018.0,22.6018,22.6252,22.5394,22.555,75018.0
2021-11-10 14:00:00,28.94,28.94,28.88,28.89,79265.0,22.5628,22.5628,22.5161,22.5239,79265.0
2021-11-10 14:30:00,28.89,28.93,28.87,28.89,60124.0,22.5239,22.555,22.5083,22.5239,60124.0
2021-11-10 15:00:00,28.9,28.97,28.87,28.96,76010.0,22.5317,22.5862,22.5083,22.5784,76010.0
2021-11-10 15:30:00,28.96,28.97,28.89,28.9,143130.0,22.5784,22.5862,22.5239,22.5317,143130.0
2021-11-11 09:30:00,29.0,29.09,28.95,29.03,218206.0,22.6096,22.6798,22.5706,22.633,218206.0
2021-11-11 10:00:00,29.03,29.09,28.99,29.02,112371.0,22.633,22.6798,22.6018,22.6252,112371.0
2021-11-11 10:30:00,29.02,29.09,29.02,29.05,73266.0,22.6252,22.6798,22.6252,22.6486,73266.0
2021-11-11 11:00:00,29.05,29.07,29.02,29.02,48352.0,22.6486,22.6642,22.6252,22.6252,48352.0
2021-11-11 11:30:00,29.02,29.03,28.94,28.94,60281.0,22.6252,22.633,22.5628,22.5628,60281.0
2021-11-11 12:00:00,28.95,28.98,28.93,28.98,55304.0,22.5706,22.594,22.555,22.594,55304.0
2021-11-11 12:30:00,28.98,29.0,28.95,28.98,56896.0,22.594,22.6096,22.5706,22.594,56896.0
2021-11-11 13:00:00,28.98,28.99,28.93,28.96,45824.0,22.594,22.6018,22.555,22.5784,45824.0
2021-11-11 13:30:00,28.95,28.98,28.95,28.96,33570.0,22.5706,22.594,22.5706,22.5784,33570.0
2021-11-11 14:00:00,28.96,29.0,28.96,29.0,40014.0,22.5784,22.6096,22.5784,22.6096,40014.0
2021-11-11 14:30:00,28.99,29.02,28.98,29.02,30080.0,22.6018,22.6252,22.594,22.6252,30080.0
2021-11-11 15:00:00,29.02,29.05,29.01,29.05,63506.0,22.6252,22.6486,22.6174,22.6486,63506.0
2021-11-11 15:30:00,29.04,29.05,28.97,28.99,183972.0,22.6408,22.6486,22.5862,22.6018,183972.0
2021-11-12 09:30:00,28.93,29.04,28.91,29.0,188745.0,22.555,22.6408,22.5394,22.6096,188745.0
2021-11-12 10:00:00,29.0,29.02,28.93,28.96,166426.0,22.6096,22.6252,22.555,22.5784,166426.0
2021-11-12 10:30:00,28.95,29.0,28.89,28.92,109420.0,22.5706,22.6096,22.5239,22.5472,109420.0
2021-11-12 11:00:00,28.92,29.03,28.92,29.03,175958.0,22.5472,22.633,22.5472,22.633,175958.0
2021-11-12 11:30:00,29.03,29.07,29.02,29.04,75903.0,22.633,22.6642,22.6252,22.6408,75903.0
2021-11-12 12:00:00,29.04,29.06,29.04,29.05,35587.0,22.6408,22.6564,22.6408,22.6486,35587.0
2021-11-12 12:30:00,29.05,29.06,29.02,29.04,36453.0,22.6486,22.6564,22.6252,22.6408,36453.0
2021-11-12 13:00:00,29.03,29.03,29.0,29.02,40781.0,22.633,22.633,22.6096,22.6252,40781.0
2021-11-12 13:30:00,29.02,29.03,28.97,28.98,63502.0,22.6252,22.633,22.5862,22.594,63502.0
2021-11-12 14:00:00,28.97,28.99,28.97,28.98,51920.0,22.5862,22.6018,22.5862,22.594,51920.0
2021-11-12 14:30:00,28.97,28.99,28.95,28.99,58134.0,22.5862,22.6018,22.5706,22.6018,58134.0
2021-11-12 15:00:00,28.99,29.03,28.97,29.02,80910.0,22.6018,22.633,22.5862,22.6252,80910.0
2021-11-12 15:30:00,29.03,29.06,29.0,29.0,278388.0,22.633,22.6564,22.6096,22.6096,278388.0
2021-11-15 09:30:00,29.24,29.32,29.18,29.3,163921.0,22.7967,22.8591,22.75,22.8435,163921.0
2021-11-15 10:00:00,29.3,29.31,29.23,29.29,86697.0,22.8435,22.8513,22.7889,22.8357,86697.0
2021-11-15 10:30:00,29.27,29.29,29.22,29.27,141927.0,22.8201,22.8357,22.7811,22.8201,141927.0
2021-11-15 11:00:00,29.26,29.27,29.23,29.25,106338.0,22.8123,22.8201,22.7889,22.8045,106338.0
2021-11-15 11:30:00,29.24,29.31,29.24,29.27,122632.0,22.7967,22.8513,22.7967,22.8201,122632.0
2021-11-15 12:00:00,29.28,29.31,29.27,29.3,54156.0,22.8279,22.8513,22.8201,22.8435,54156.0
2021-11-15 12:30:00,29.3,29.33,29.29,29.32,52524.0,22.8435,22.8669,22.8357,22.8591,52524.0
2021-11-15 13:00:00,29.32,29.33,29.29,29.3,46435.0,22.8591,22.8669,22.8357,22.8435,46435.0
2021-11-15 13:30:00,29.3,29.35,29.28,29.34,132890.0,22.8435,22.8825,22.8279,22.8747,132890.0
2021-11-15 14:00:00,29.34,29.35,29.33,29.35,35224.0,22.8747,22.8825,22.8669,22.8825,35224.0
2021-11-15 14:30:00,29.34,29.36,29.33,29.33,35700.0,22.8747,22.8903,22.8669,22.8669,35700.0
2021-11-15 15:00:00,29.34,29.35,29.31,29.33,100483.0,22.8747,22.8825,22.8513,22.8669,100483.0
2021-11-15 15:30:00,29.32,29.33,29.24,29.3,213943.0,22.8591,22.8669,22.7967,22.8435,213943.0
2021-11-16 09:30:00,29.51,29.57,29.42,29.53,334024.0,23.0072,23.054,22.9371,23.0228,334024.0
2021-11-16 10:00:00,29.53,29.58,29.45,29.46,239209.0,23.0228,23.0618,22.9605,22.9683,239209.0
2021-11-16 10:30:00,29.47,29.52,29.43,29.44,144039.0,22.976,23.015,22.9449,22.9527,144039.0
2021-11-16 11:00:00,29.44,29.57,29.44,29.55,111251.0,22.9527,23.054,22.9527,23.0384,111251.0
2021-11-16 11:30:00,29.55,29.57,29.48,29.55,186200.0,23.0384,23.054,22.9838,23.0384,186200.0
2021-11-16 12:00:00,29.55,29.63,29.55,29.62,91693.0,23.0384,23.1008,23.0384,23.093,91693.0
2021-11-16 12:30:00,29.62,29.66,29.61,29.66,62256.0,23.093,23.1242,23.0852,23.1242,62256.0
2021-11-16 13:00:00,29.66,29.66,29.61,29.65,61415.0,23.1242,23.1242,23.0852,23.1164,61415.0
2021-11-16 13:30:00,29.66,29.66,29.59,29.6,143429.0,23.1242,23.1242,23.0696,23.0774,143429.0
2021-11-16 14:00:00,29.6,29.6,29.54,29.54,51058.0,23.0774,23.0774,23.0306,23.0306,51058.0
2021-11-16 14:30:00,29.54,29.58,29.54,29.56,64430.0,23.0306,23.0618,23.0306,23.0462,64430.0
2021-11-16 15:00:00,29.55,29.57,29.54,29.56,64094.0,23.0384,23.054,23.0306,23.0462,64094.0
2021-11-16 15:30:00,29.55,29.56,29.47,29.5,201463.0,23.0384,23.0462,22.976,22.9994,201463.0
2021-11-17 09:30:00,29.78,29.8,29.6,29.63,226442.0,23.2177,23.2333,23.0774,23.1008,226442.0
2021-11-17 10:00:00,29.62,29.68,29.61,29.63,124150.0,23.093,23.1398,23.0852,23.1008,124150.0
2021-11-17 10:30:00,29.62,29.67,29.62,29.64,122140.0,23.093,23.132,23.093,23.1086,122140.0
2021-11-17 11:00:00,29.63,29.63,29.54,29.56,83298.0,23.1008,23.1008,23.0306,23.0462,83298.0
2021-11-17 11:30:00,29.54,29.59,29.54,29.58,49354.0,23.0306,23.0696,23.0306,23.0618,49354.0
2021-11-17 12:00:00,29.58,29.59,29.5,29.52,59064.0,23.0618,23.0696,22.9994,23.015,59064.0
2021-11-17 12:30:00,29.52,29.59,29.51,29.59,55837.0,23.015,23.0696,23.0072,23.0696,55837.0
2021-11-17 13:00:00,29.59,29.59,29.55,29.58,72697.0,23.0696,23.0696,23.0384,23.0618,72697.0
2021-11-17 13:30:00,29.57,29.6,29.57,29.6,39764.0,23.054,23.0774,23.054,23.0774,39764.0
2021-11-17 14:00:00,29.6,29.6,29.56,29.58,47427.0,23.0774,23.0774,23.0462,23.0618,47427.0
2021-11-17 14:30:00,29.58,29.63,29.57,29.61,40547.0,23.0618,23.1008,23.054,23.0852,40547.0
2021-11-17 15:00:00,29.61,29.64,29.55,29.57,181420.0,23.0852,23.1086,23.0384,23.054,181420.0
2021-11-17 15:30:00,29.57,29.59,29.54,29.56,227445.0,23.054,23.0696,23.0306,23.0462,227445.0
2021-11-18 09:30:00,29.58,29.65,29.56,29.6,173541.0,23.0618,23.1164,23.0462,23.0774,173541.0
2021-11-18 10:00:00,29.59,29.6,29.44,29.45,145080.0,23.0696,23.0774,22.9527,22.9605,145080.0
2021-11-18 10:30:00,29.45,29.54,29.44,29.5,104458.0,22.9605,23.0306,22.9527,22.9994,104458.0
2021-11-18 11:00:00,29.5,29.55,29.47,29.51,99177.0,22.9994,23.0384,22.976,23.0072,99177.0
2021-11-18 11:30:00,29.51,29.57,29.48,29.51,83088.0,23.0072,23.054,22.9838,23.0072,83088.0
2021-11-18 12:00:00,29.52,29.59,29.51,29.59,62894.0,23.015,23.0696,23.0072,23.0696,62894.0
2021-11-18 12:30:00,29.59,29.61,29.55,29.58,67519.0,23.0696,23.0852,23.0384,23.0618,67519.0
2021-11-18 13:00:00,29.58,29.58,29.5,29.52,146725.0,23.0618,23.0618,22.9994,23.015,146725.0
2021-11-18 13:30:00,29.53,29.54,29.51,29.52,34980.0,23.0228,23.0306,23.0072,23.015,34980.0
2021-11-18 14:00:00,29.52,29.54,29.48,29.49,60337.0,23.015,23.0306,22.9838,22.9916,60337.0
2021-11-18 14:30:00,29.49,29.53,29.48,29.52,37014.0,22.9916,23.0228,22.9838,23.015,37014.0
2021-11-18 15:00:00,29.52,29.55,29.5,29.55,74918.0,23.015,23.0384,22.9994,23.0384,74918.0
2021-11-18 15:30:00,29.55,29.55,29.5,29.55,200095.0,23.0384,23.0384,22.9994,23.0384,200095.0
2021-11-19 09:30:00,28.97,29.0,28.78,28.86,300060.0,22.5862,22.6096,22.4381,22.5005,300060.0
2021-11-19 10:00:00,28.86,28.95,28.8,28.94,155545.0,22.5005,22.5706,22.4537,22.5628,155545.0
2021-11-19 10:30:00,28.93,29.07,28.93,29.02,97881.0,22.555,22.6642,22.555,22.6252,97881.0
2021-11-19 11:00:00,29.02,29.11,29.0,29.08,78114.0,22.6252,22.6954,22.6096,22.672,78114.0
2021-11-19 11:30:00,29.08,29.09,29.03,29.05,101819.0,22.672,22.6798,22.633,22.6486,101819.0
2021-11-19 12:00:00,29.05,29.1,29.05,29.1,37180.0,22.6486,22.6876,22.6486,22.6876,37180.0
2021-11-19 12:30:00,29.1,29.15,29.09,29.14,50163.0,22.6876,22.7266,22.6798,22.7188,50163.0
2021-11-19 13:00:00,29.15,29.15,29.09,29.1,53576.0,22.7266,22.7266,22.6798,22.6876,53576.0
2021-11-19 13:30:00,29.1,29.1,29.01,29.05,90057.0,22.6876,22.6876,22.6174,22.6486,90057.0
2021-11-19 14:00:00,29.05,29.08,29.04,29.05,51068.0,22.6486,22.672,22.6408,22.6486,51068.0
2021-11-19 14:30:00,29.04,29.06,29.02,29.04,46179.0,22.6408,22.6564,22.6252,22.6408,46179.0
2021-11-19 15:00:00,29.04,29.07,29.02,29.07,111018.0,22.6408,22.6642,22.6252,22.6642,111018.0
2021-11-19 15:30:00,29.07,29.11,29.06,29.1,254046.0,22.6642,22.6954,22.6564,22.6876,254046.0
2021-11-22 09:30:00,29.09,29.21,29.06,29.13,200586.0,22.6798,22.7733,22.6564,22.711,200586.0
2021-11-22 10:00:00,29.14,29.31,29.13,29.26,132062.0,22.7188,22.8513,22.711,22.8123,132062.0
2021-11-22 10:30:00,29.26,29.28,29.21,29.24,123203.0,22.8123,22.8279,22.7733,22.7967,123203.0
2021-11-22 11:00:00,29.24,29.32,29.22,29.31,131166.0,22.7967,22.8591,22.7811,22.8513,131166.0
2021-11-22 11:30:00,29.31,29.32,29.14,29.17,161016.0,22.8513,22.8591,22.7188,22.7422,161016.0
2021-11-22 12:00:00,29.16,29.25,29.16,29.23,144351.0,22.7344,22.8045,22.7344,22.7889,144351.0
2021-11-22 12:30:00,29.23,29.27,29.21,29.23,48163.0,22.7889,22.8201,22.7733,22.7889,48163.0
2021-11-22 13:00:00,29.23,29.27,29.18,29.18,102051.0,22.7889,22.8201,22.75,22.75,102051.0
2021-11-22 13:30:00,29.19,29.21,29.15,29.18,134426.0,22.7577,22.7733,22.7266,22.75,134426.0
2021-11-22 14:00:00,29.17,29.19,29.14,29.18,58456.0,22.7422,22.7577,22.7188,22.75,58456.0
2021-11-22 14:30:00,29.17,29.22,29.17,29.21,74966.0,22.7422,22.7811,22.7422,22.7733,74966.0
2021-11-22 15:00:00,29.21,29.24,29.16,29.17,121490.0,22.7733,22.7967,22.7344,22.7422,121490.0
2021-11-22 15:30:00,29.16,29.2,29.08,29.1,212167.0,22.7344,22.7655,22.672,22.6876,212167.0
2021-11-23 09:30:00,29.65,29.79,29.65,29.71,296410.0,23.1164,23.2255,23.1164,23.1632,296410.0
2021-11-23 10:00:00,29.71,29.8,29.69,29.73,181165.0,23.1632,23.2333,23.1476,23.1788,181165.0
2021-11-23 10:30:00,29.73,29.74,29.6,29.62,104148.0,23.1788,23.1866,23.0774,23.093,104148.0
2021-11-23 11:00:00,29.61,29.63,29.54,29.56,104028.0,23.0852,23.1008,23.0306,23.0462,104028.0
2021-11-23 11:30:00,29.57,29.61,29.54,29.56,162782.0,23.054,23.0852,23.0306,23.0462,162782.0
2021-11-23 12:00:00,29.55,29.61,29.51,29.59,72154.0,23.0384,23.0852,23.0072,23.0696,72154.0
2021-11-23 12:30:00,29.59,29.6,29.53,29.54,42133.0,23.0696,23.0774,23.0228,23.0306,42133.0
2021-11-23 13:00:00,29.54,29.59,29.52,29.57,78023.0,23.0306,23.0696,23.015,23.054,78023.0
2021-11-23 13:30:00,29.56,29.62,29.56,29.58,87872.0,23.0462,23.093,23.0462,23.0618,87872.0
2021-11-23 14:00:00,29.58,29.6,29.56,29.59,42294.0,23.0618,23.0774,23.0462,23.0696,42294.0
2021-11-23 14:30:00,29.58,29.62,29.54,29.6,114385.0,23.0618,23.093,23.0306,23.0774,114385.0
2021-11-23 15:00:00,29.6,29.61,29.55,29.58,83193.0,23.0774,23.0852,23.0384,23.0618,83193.0
2021-11-23 15:30:00,29.58,29.66,29.56,29.62,360336.0,23.0618,23.1242,23.0462,23.093,360336.0
2021-11-24 09:30:00,29.47,29.64,29.46,29.61,193073.0,22.976,23.1086,22.9683,23.0852,193073.0
2021-11-24 10:00:00,29.61,29.61,29.53,29.53,94947.0,23.0852,23.0852,23.0228,23.0228,94947.0
2021-11-24 10:30:00,29.53,29.58,29.49,29.58,108487.0,23.0228,23.0618,22.9916,23.0618,108487.0
2021-11-24 11:00:00,29.58,29.63,29.53,29.55,61940.0,23.0618,23.1008,23.0228,23.0384,61940.0
2021-11-24 11:30:00,29.55,29.56,29.47,29.51,57898.0,23.0384,23.0462,22.976,23.0072,57898.0
2021-11-24 12:00:00,29.51,29.56,29.5,29.51,53682.0,23.0072,23.0462,22.9994,23.0072,53682.0
2021-11-24 12:30:00,29.52,29.57,29.52,29.56,48440.0,23.015,23.054,23.015,23.0462,48440.0
2021-11-24 13:00:00,29.57,29.58,29.55,29.57,46485.0,23.054,23.0618,23.0384,23.054,46485.0
2021-11-24 13:30:00,29.57,29.6,29.56,29.58,43787.0,23.054,23.0774,23.0462,23.0618,43787.0
2021-11-24 14:00:00,29.59,29.61,29.57,29.6,44979.0,23.0696,23.0852,23.054,23.0774,44979.0
2021-11-24 14:30:00,29.6,29.64,29.59,29.61,39729.0,23.0774,23.1086,23.0696,23.0852,39729.0
2021-11-24 15:00:00,29.62,29.66,29.6,29.65,85212.0,23.093,23.1242,23.0774,23.1164,85212.0
2021-11-24 15:30:00,29.66,29.66,29.58,29.59,144353.0,23.1242,23.1242,23.0618,23.0696,144353.0
2021-11-26 09:30:00,27.97,28.01,27.77,27.86,526484.0,21.8066,21.8378,21.6507,21.7208,526484.0
2021-11-26 10:00:00,27.86,27.89,27.75,27.75,300262.0,21.7208,21.7442,21.6351,21.6351,300262.0
2021-11-26 10:30:00,27.76,27.76,27.68,27.69,275487.0,21.6429,21.6429,21.5805,21.5883,275487.0
2021-11-26 11:00:00,27.69,27.73,27.51,27.53,269760.0,21.5883,21.6195,21.448,21.4635,269760.0
2021-11-26 11:30:00,27.53,27.64,27.53,27.61,235709.0,21.4635,21.5493,21.4635,21.5259,235709.0
2021-11-26 12:00:00,27.62,27.76,27.6,27.73,123250.0,21.5337,21.6429,21.5181,21.6195,123250.0
2021-11-26 12:30:00,27.73,27.83,27.71,27.76,252125.0,21.6195,21.6974,21.6039,21.6429,252125.0
2021-11-29 09:30:00,28.06,28.13,27.82,27.86,343719.0,21.8768,21.9313,21.6896,21.7208,343719.0
2021-11-29 10:00:00,27.86,27.86,27.74,27.75,198745.0,21.7208,21.7208,21.6273,21.6351,198745.0
2021-11-29 10:30:00,27.74,27.74,27.62,27.7,165817.0,21.6273,21.6273,21.5337,21.5961,165817.0
2021-11-29 11:00:00,27.69,27.77,27.68,27.69,158270.0,21.5883,21.6507,21.5805,21.5883,158270.0
2021-11-29 11:30:00,27.68,27.69,27.63,27.66,185207.0,21.5805,21.5883,21.5415,21.5649,185207.0
2021-11-29 12:00:00,27.66,27.84,27.65,27.84,106846.0,21.5649,21.7052,21.5571,21.7052,106846.0
2021-11-29 12:30:00,27.84,27.88,27.83,27.86,75460.0,21.7052,21.7364,21.6974,21.7208,75460.0
2021-11-29 13:00:00,27.86,27.88,27.83,27.87,91815.0,21.7208,21.7364,21.6974,21.7286,91815.0
2021-11-29 13:30:00,27.87,27.89,27.84,27.87,45576.0,21.7286,21.7442,21.7052,21.7286,45576.0
2021-11-29 14:00:00,27.87,27.89,27.85,27.88,96546.0,21.7286,21.7442,21.713,21.7364,96546.0
2021-11-29 14:30:00,27.88,27.88,27.85,27.87,88259.0,21.7364,21.7364,21.713,21.7286,88259.0
2021-11-29 15:00:00,27.87,27.92,27.86,27.88,76351.0,21.7286,21.7676,21.7208,21.7364,76351.0
2021-11-29 15:30:00,27.87,27.9,27.83,27.84,249178.0,21.7286,21.752,21.6974,21.7052,249178.0
2021-11-30 09:30:00,27.83,27.87,27.69,27.78,322816.0,21.6974,21.7286,21.5883,21.6585,322816.0
2021-11-30 10:00:00,27.76,27.88,27.73,27.81,218284.0,21.6429,21.7364,21.6195,21.6818,218284.0
2021-11-30 10:30:00,27.81,27.91,27.66,27.66,214531.0,21.6818,21.7598,21.5649,21.5649,214531.0
2021-11-30 11:00:00,27.66,27.88,27.61,27.77,334560.0,21.5649,21.7364,21.5259,21.6507,334560.0
2021-11-30 11:30:00,27.77,27.81,27.55,27.61,306707.0,21.6507,21.6818,21.4791,21.5259,306707.0
2021-11-30 12:00:00,27.61,27.66,27.55,27.64,106044.0,21.5259,21.5649,21.4791,21.5493,106044.0
2021-11-30 12:30:00,27.64,27.69,27.61,27.64,91472.0,21.5493,21.5883,21.5259,21.5493,91472.0
2021-11-30 13:00:00,27.64,27.66,27.55,27.59,119296.0,21.5493,21.5649,21.4791,21.5103,119296.0
2021-11-30 13:30:00,27.58,27.69,27.57,27.68,80569.0,21.5025,21.5883,21.4947,21.5805,80569.0
2021-11-30 14:00:00,27.69,27.74,27.66,27.69,108151.0,21.5883,21.6273,21.5649,21.5883,108151.0
2021-11-30 14:30:00,27.68,27.73,27.64,27.68,93038.0,21.5805,21.6195,21.5493,21.5805,93038.0
2021-11-30 15:00:00,27.68,27.72,27.66,27.67,130564.0,21.5805,21.6117,21.5649,21.5727,130564.0
2021-11-30 15:30:00,27.68,27.8,27.63,27.68,419531.0,21.5805,21.674,21.5415,21.5805,419531.0
2021-12-01 09:30:00,28.37,28.42,28.3,28.4,241740.0,22.1184,22.1574,22.0639,22.1418,241740.0
2021-12-01 10:00:00,28.41,28.5,28.32,28.33,153749.0,22.1496,22.2198,22.0795,22.0873,153749.0
2021-12-01 10:30:00,28.32,28.4,28.26,28.37,205366.0,22.0795,22.1418,22.0327,22.1184,205366.0
2021-12-01 11:00:00,28.37,28.52,28.34,28.48,169434.0,22.1184,22.2354,22.0951,22.2042,169434.0
2021-12-01 11:30:00,28.49,28.54,28.25,28.29,337100.0,22.212,22.251,22.0249,22.0561,337100.0
2021-12-01 12:00:00,28.29,28.44,28.26,28.37,65371.0,22.0561,22.173,22.0327,22.1184,65371.0
2021-12-01 12:30:00,28.37,28.39,28.22,28.22,95579.0,22.1184,22.134,22.0015,22.0015,95579.0
2021-12-01 13:00:00,28.22,28.26,28.1,28.16,150921.0,22.0015,22.0327,21.9079,21.9547,150921.0
2021-12-01 13:30:00,28.16,28.19,28.02,28.13,203751.0,21.9547,21.9781,21.8456,21.9313,203751.0
2021-12-01 14:00:00,28.13,28.14,28.03,28.11,120830.0,21.9313,21.9391,21.8534,21.9157,120830.0
2021-12-01 14:30:00,28.1,28.13,28.03,28.04,72193.0,21.9079,21.9313,21.8534,21.8612,72193.0
2021-12-01 15:00:00,28.04,28.05,27.89,27.96,203138.0,21.8612,21.869,21.7442,21.7988,203138.0
2021-12-01 15:30:00,27.96,28.03,27.84,27.84,348706.0,21.7988,21.8534,21.7052,21.7052,348706.0
2021-12-02 09:30:00,28.44,28.64,28.41,28.6,392849.0,22.173,22.3289,22.1496,22.2978,392849.0
2021-12-02 10:00:00,28.6,28.69,28.54,28.67,253611.0,22.2978,22.3679,22.251,22.3523,253611.0
2021-12-02 10:30:00,28.66,28.77,28.61,28.76,160584.0,22.3445,22.4303,22.3056,22.4225,160584.0
2021-12-02 11:00:00,28.76,28.78,28.68,28.68,223015.0,22.4225,22.4381,22.3601,22.3601,223015.0
2021-12-02 11:30:00,28.68,28.82,28.59,28.8,205253.0,22.3601,22.4693,22.29,22.4537,205253.0
2021-12-02 12:00:00,28.8,28.81,28.77,28.79,107817.0,22.4537,22.4615,22.4303,22.4459,107817.0
2021-12-02 12:30:00,28.79,28.81,28.74,28.77,64367.0,22.4459,22.4615,22.4069,22.4303,64367.0
2021-12-02 13:00:00,28.77,28.78,28.66,28.67,91178.0,22.4303,22.4381,22.3445,22.3523,91178.0
2021-12-02 13:30:00,28.67,28.75,28.66,28.75,74230.0,22.3523,22.4147,22.3445,22.4147,74230.0
2021-12-02 14:00:00,28.75,28.79,28.72,28.76,137900.0,22.4147,22.4459,22.3913,22.4225,137900.0
2021-12-02 14:30:00,28.76,28.77,28.69,28.7,82713.0,22.4225,22.4303,22.3679,22.3757,82713.0
2021-12-02 15:00:00,28.7,28.74,28.67,28.71,160349.0,22.3757,22.4069,22.3523,22.3835,160349.0
2021-12-02 15:30:00,28.7,28.74,28.63,28.67,442414.0,22.3757,22.4069,22.3211,22.3523,442414.0
2021-12-03 09:30:00,28.67,28.69,28.52,28.56,265993.0,22.3523,22.3679,22.2354,22.2666,265993.0
2021-12-03 10:00:00,28.56,28.76,28.54,28.74,230291.0,22.2666,22.4225,22.251,22.4069,230291.0
2021-12-03 10:30:00,28.73,28.74,28.51,28.53,150539.0,22.3991,22.4069,22.2276,22.2432,150539.0
2021-12-03 11:00:00,28.53,28.58,28.41,28.45,197055.0,22.2432,22.2822,22.1496,22.1808,197055.0
2021-12-03 11:30:00,28.45,28.52,28.32,28.34,425397.0,22.1808,22.2354,22.0795,22.0951,425397.0
2021-12-03 12:00:00,28.33,28.44,28.31,28.42,74563.0,22.0873,22.173,22.0717,22.1574,74563.0
2021-12-03 12:30:00,28.4,28.45,28.34,28.36,77452.0,22.1418,22.1808,22.0951,22.1106,77452.0
2021-12-03 13:00:00,28.36,28.42,28.32,28.37,87684.0,22.1106,22.1574,22.0795,22.1184,87684.0
2021-12-03 13:30:00,28.36,28.38,28.31,28.35,325189.0,22.1106,22.1262,22.0717,22.1028,325189.0
2021-12-03 14:00:00,28.35,28.37,28.26,28.3,294701.0,22.1028,22.1184,22.0327,22.0639,294701.0
2021-12-03 14:30:00,28.31,28.32,28.23,28.26,171906.0,22.0717,22.0795,22.0093,22.0327,171906.0
2021-12-03 15:00:00,28.26,28.37,28.23,28.35,273745.0,22.0327,22.1184,22.0093,22.1028,273745.0
2021-12-03 15:30:00,28.35,28.42,28.28,28.41,487582.0,22.1028,22.1574,22.0483,22.1496,487582.0
2021-12-06 09:30:00,28.83,28.91,28.76,28.83,297381.0,22.4771,22.5394,22.4225,22.4771,297381.0
2021-12-06 10:00:00,28.83,28.93,28.79,28.9,197741.0,22.4771,22.555,22.4459,22.5317,197741.0
2021-12-06 10:30:00,28.9,28.99,28.87,28.99,176888.0,22.5317,22.6018,22.5083,22.6018,176888.0
2021-12-06 11:00:00,28.99,28.99,28.9,28.96,229284.0,22.6018,22.6018,22.5317,22.5784,229284.0
2021-12-06 11:30:00,28.96,28.98,28.84,28.86,81983.0,22.5784,22.594,22.4849,22.5005,81983.0
2021-12-06 12:00:00,28.86,28.9,28.83,28.89,83775.0,22.5005,22.5317,22.4771,22.5239,83775.0
2021-12-06 12:30:00,28.89,28.95,28.88,28.92,126085.0,22.5239,22.5706,22.5161,22.5472,126085.0
2021-12-06 13:00:00,28.93,28.96,28.91,28.93,64035.0,22.555,22.5784,22.5394,22.555,64035.0
2021-12-06 13:30:00,28.93,28.97,28.91,28.96,57716.0,22.555,22.5862,22.5394,22.5784,57716.0
2021-12-06 14:00:00,28.96,28.97,28.89,28.91,86152.0,22.5784,22.5862,22.5239,22.5394,86152.0
2021-12-06 14:30:00,28.91,28.93,28.82,28.85,109588.0,22.5394,22.555,22.4693,22.4927,109588.0
2021-12-06 15:00:00,28.85,28.88,28.83,28.85,224510.0,22.4927,22.5161,22.4771,22.4927,224510.0
2021-12-06 15:30:00,28.85,28.86,28.79,28.84,351042.0,22.4927,22.5005,22.4459,22.4849,351042.0
2021-12-07 09:30:00,29.17,29.39,29.13,29.33,434217.0,22.7422,22.9137,22.711,22.8669,434217.0
2021-12-07 10:00:00,29.33,29.38,29.31,29.33,163548.0,22.8669,22.9059,22.8513,22.8669,163548.0
2021-12-07 10:30:00,29.33,29.35,29.23,29.27,144951.0,22.8669,22.8825,22.7889,22.8201,144951.0
2021-12-07 11:00:00,29.27,29.3,29.22,29.24,81187.0,22.8201,22.8435,22.7811,22.7967,81187.0
2021-12-07 11:30:00,29.24,29.3,29.23,29.28,152172.0,22.7967,22.8435,22.7889,22.8279,152172.0
2021-12-07 12:00:00,29.27,29.3,29.26,29.29,48798.0,22.8201,22.8435,22.8123,22.8357,48798.0
2021-12-07 12:30:00,29.3,29.33,29.29,29.33,69813.0,22.8435,22.8669,22.8357,22.8669,69813.0
2021-12-07 13:00:00,29.33,29.33,29.28,29.31,67939.0,22.8669,22.8669,22.8279,22.8513,67939.0
2021-12-07 13:30:00,29.31,29.35,29.27,29.28,42192.0,22.8513,22.8825,22.8201,22.8279,42192.0
2021-12-07 14:00:00,29.28,29.32,29.27,29.3,62650.0,22.8279,22.8591,22.8201,22.8435,62650.0
2021-12-07 14:30:00,29.29,29.32,29.29,29.32,83886.0,22.8357,22.8591,22.8357,22.8591,83886.0
2021-12-07 15:00:00,29.32,29.35,29.28,29.3,175903.0,22.8591,22.8825,22.8279,22.8435,175903.0
2021-12-07 15:30:00,29.3,29.32,29.21,29.31,336942.0,22.8435,22.8591,22.7733,22.8513,336942.0
2021-12-08 09:30:00,29.11,29.25,29.1,29.21,263507.0,22.6954,22.8045,22.6876,22.7733,263507.0
2021-12-08 10:00:00,29.21,29.26,29.15,29.15,109612.0,22.7733,22.8123,22.7266,22.7266,109612.0
2021-12-08 10:30:00,29.15,29.2,29.11,29.13,97449.0,22.7266,22.7655,22.6954,22.711,97449.0
2021-12-08 11:00:00,29.15,29.2,29.13,29.15,98257.0,22.7266,22.7655,22.711,22.7266,98257.0
2021-12-08 11:30:00,29.14,29.15,29.05,29.07,125081.0,22.7188,22.7266,22.6486,22.6642,125081.0
2021-12-08 12:00:00,29.07,29.09,29.04,29.05,47997.0,22.6642,22.6798,22.6408,22.6486,47997.0
2021-12-08 12:30:00,29.05,29.08,29.03,29.07,61933.0,22.6486,22.672,22.633,22.6642,61933.0
2021-12-08 13:00:00,29.06,29.07,29.0,29.03,42488.0,22.6564,22.6642,22.6096,22.633,42488.0
2021-12-08 13:30:00,29.03,29.06,29.01,29.05,35634.0,22.633,22.6564,22.6174,22.6486,35634.0
2021-12-08 14:00:00,29.05,29.06,29.03,29.04,35560.0,22.6486,22.6564,22.633,22.6408,35560.0
2021-12-08 14:30:00,29.05,29.07,29.03,29.07,60225.0,22.6486,22.6642,22.633,22.6642,60225.0
2021-12-08 15:00:00,29.07,29.09,29.06,29.08,43137.0,22.6642,22.6798,22.6564,22.672,43137.0
2021-12-08 15:30:00,29.07,29.08,29.03,29.06,161027.0,22.6642,22.672,22.633,22.6564,161027.0
2021-12-09 09:30:00,28.99,29.0,28.87,28.99,153851.0,22.6018,22.6096,22.5083,22.6018,153851.0
2021-12-09 10:00:00,28.98,29.08,28.97,29.04,197820.0,22.594,22.672,22.5862,22.6408,197820.0
2021-12-09 10:30:00,29.04,29.09,29.0,29.09,74827.0,22.6408,22.6798,22.6096,22.6798,74827.0
2021-12-09 11:00:00,29.09,29.1,29.05,29.07,56183.0,22.6798,22.6876,22.6486,22.6642,56183.0
2021-12-09 11:30:00,29.06,29.07,28.98,29.0,71812.0,22.6564,22.6642,22.594,22.6096,71812.0
2021-12-09 12:00:00,29.0,29.06,28.99,29.05,51234.0,22.6096,22.6564,22.6018,22.6486,51234.0
2021-12-09 12:30:00,29.05,29.08,29.03,29.07,52949.0,22.6486,22.672,22.633,22.6642,52949.0
2021-12-09 13:00:00,29.07,29.13,29.05,29.06,80462.0,22.6642,22.711,22.6486,22.6564,80462.0
2021-12-09 13:30:00,29.07,29.11,29.06,29.09,58138.0,22.6642,22.6954,22.6564,22.6798,58138.0
2021-12-09 14:00:00,29.09,29.1,29.05,29.05,42948.0,22.6798,22.6876,22.6486,22.6486,42948.0
2021-12-09 14:30:00,29.06,29.08,29.03,29.06,34064.0,22.6564,22.672,22.633,22.6564,34064.0
2021-12-09 15:00:00,29.07,29.1,29.07,29.09,84422.0,22.6642,22.6876,22.6642,22.6798,84422.0
2021-12-09 15:30:00,29.08,29.11,29.06,29.09,263702.0,22.672,22.6954,22.6564,22.6798,263702.0
2021-12-10 09:30:00,29.09,29.12,29.01,29.01,122741.0,22.6798,22.7032,22.6174,22.6174,122741.0
2021-12-10 10:00:00,29.01,29.04,28.93,29.02,140991.0,22.6174,22.6408,22.555,22.6252,140991.0
2021-12-10 10:30:00,29.02,29.03,28.96,29.0,78911.0,22.6252,22.633,22.5784,22.6096,78911.0
2021-12-10 11:00:00,28.99,29.01,28.91,29.01,68189.0,22.6018,22.6174,22.5394,22.6174,68189.0
2021-12-10 11:30:00,29.01,29.04,28.97,29.02,118640.0,22.6174,22.6408,22.5862,22.6252,118640.0
2021-12-10 12:00:00,29.02,29.04,29.0,29.04,35185.0,22.6252,22.6408,22.6096,22.6408,35185.0
2021-12-10 12:30:00,29.04,29.08,29.02,29.07,44091.0,22.6408,22.672,22.6252,22.6642,44091.0
2021-12-10 13:00:00,29.07,29.1,29.07,29.09,25689.0,22.6642,22.6876,22.6642,22.6798,25689.0
2021-12-10 13:30:00,29.08,29.08,29.04,29.06,36642.0,22.672,22.672,22.6408,22.6564,36642.0
2021-12-10 14:00:00,29.06,29.09,29.04,29.09,37427.0,22.6564,22.6798,22.6408,22.6798,37427.0
2021-12-10 14:30:00,29.09,29.09,29.03,29.05,59237.0,22.6798,22.6798,22.633,22.6486,59237.0
2021-12-10 15:00:00,29.05,29.07,29.03,29.05,51733.0,22.6486,22.6642,22.633,22.6486,51733.0
2021-12-10 15:30:00,29.05,29.11,29.04,29.08,139825.0,22.6486,22.6954,22.6408,22.672,139825.0
2021-12-13 09:30:00,28.74,28.76,28.59,28.65,184723.0,22.4069,22.4225,22.29,22.3367,184723.0
2021-12-13 10:00:00,28.64,28.67,28.53,28.55,148619.0,22.3289,22.3523,22.2432,22.2588,148619.0
2021-12-13 10:30:00,28.55,28.57,28.42,28.45,229233.0,22.2588,22.2744,22.1574,22.1808,229233.0
2021-12-13 11:00:00,28.45,28.5,28.38,28.46,286350.0,22.1808,22.2198,22.1262,22.1886,286350.0
2021-12-13 11:30:00,28.48,28.6,28.47,28.57,194099.0,22.2042,22.2978,22.1964,22.2744,194099.0
2021-12-13 12:00:00,28.57,28.6,28.54,28.59,69013.0,22.2744,22.2978,22.251,22.29,69013.0
2021-12-13 12:30:00,28.59,28.59,28.5,28.51,51532.0,22.29,22.29,22.2198,22.2276,51532.0
2021-12-13 13:00:00,28.51,28.53,28.48,28.51,63084.0,22.2276,22.2432,22.2042,22.2276,63084.0
2021-12-13 13:30:00,28.51,28.51,28.47,28.5,70804.0,22.2276,22.2276,22.1964,22.2198,70804.0
2021-12-13 14:00:00,28.5,28.52,28.47,28.49,53235.0,22.2198,22.2354,22.1964,22.212,53235.0
2021-12-13 14:30:00,28.49,28.5,28.48,28.49,36076.0,22.212,22.2198,22.2042,22.212,36076.0
2021-12-13 15:00:00,28.49,28.5,28.46,28.46,81245.0,22.212,22.2198,22.1886,22.1886,81245.0
2021-12-13 15:30:00,28.46,28.51,28.41,28.41,316321.0,22.1886,22.2276,22.1496,22.1496,316321.0
2021-12-14 09:30:00,28.62,28.89,28.62,28.87,251807.0,22.3134,22.5239,22.3134,22.5083,251807.0
2021-12-14 10:00:00,28.86,28.94,28.85,28.89,158593.0,22.5005,22.5628,22.4927,22.5239,158593.0
2021-12-14 10:30:00,28.89,28.89,28.79,28.8,209344.0,22.5239,22.5239,22.4459,22.4537,209344.0
2021-12-14 11:00:00,28.8,28.82,28.72,28.79,191866.0,22.4537,22.4693,22.3913,22.4459,191866.0
2021-12-14 11:30:00,28.79,28.79,28.69,28.71,169662.0,22.4459,22.4459,22.3679,22.3835,169662.0
2021-12-14 12:00:00,28.71,28.75,28.69,28.75,45190.0,22.3835,22.4147,22.3679,22.4147,45190.0
2021-12-14 12:30:00,28.75,28.76,28.7,28.71,44730.0,22.4147,22.4225,22.3757,22.3835,44730.0
2021-12-14 13:00:00,28.7,28.79,28.7,28.79,56875.0,22.3757,22.4459,22.3757,22.4459,56875.0
2021-12-14 13:30:00,28.79,28.79,28.74,28.75,48188.0,22.4459,22.4459,22.4069,22.4147,48188.0
2021-12-14 14:00:00,28.76,28.78,28.72,28.74,195898.0,22.4225,22.4381,22.3913,22.4069,195898.0
2021-12-14 14:30:00,28.73,28.77,28.71,28.72,83501.0,22.3991,22.4303,22.3835,22.3913,83501.0
2021-12-14 15:00:00,28.72,28.75,28.7,28.75,107345.0,22.3913,22.4147,22.3757,22.4147,107345.0
2021-12-14 15:30:00,28.74,28.75,28.67,28.73,252245.0,22.4069,22.4147,22.3523,22.3991,252245.0
2021-12-15 09:30:00,28.96,28.96,28.62,28.7,280699.0,22.5784,22.5784,22.3134,22.3757,280699.0
2021-12-15 10:00:00,28.7,28.73,28.63,28.66,100624.0,22.3757,22.3991,22.3211,22.3445,100624.0
2021-12-15 10:30:00,28.66,28.72,28.64,28.71,80363.0,22.3445,22.3913,22.3289,22.3835,80363.0
2021-12-15 11:00:00,28.71,28.73,28.62,28.63,112199.0,22.3835,22.3991,22.3134,22.3211,112199.0
2021-12-15 11:30:00,28.64,28.67,28.53,28.63,228480.0,22.3289,22.3523,22.2432,22.3211,228480.0
2021-12-15 12:00:00,28.64,28.68,28.63,28.68,62222.0,22.3289,22.3601,22.3211,22.3601,62222.0
2021-12-15 12:30:00,28.68,28.74,28.67,28.72,45931.0,22.3601,22.4069,22.3523,22.3913,45931.0
2021-12-15 13:00:00,28.71,28.74,28.69,28.71,32566.0,22.3835,22.4069,22.3679,22.3835,32566.0
2021-12-15 13:30:00,28.71,28.73,28.68,28.7,48924.0,22.3835,22.3991,22.3601,22.3757,48924.0
2021-12-15 14:00:00,28.7,28.83,28.63,28.66,106891.0,22.3757,22.4771,22.3211,22.3445,106891.0
2021-12-15 14:30:00,28.66,28.78,28.66,28.72,177329.0,22.3445,22.4381,22.3445,22.3913,177329.0
2021-12-15 15:00:00,28.73,28.85,28.7,28.84,133123.0,22.3991,22.4927,22.3757,22.4849,133123.0
2021-12-15 15:30:00,28.84,28.85,28.73,28.77,299017.0,22.4849,22.4927,22.3991,22.4303,299017.0
2021-12-16 09:30:00,29.77,29.8,29.61,29.62,539335.0,23.2099,23.2333,23.0852,23.093,539335.0
2021-12-16 10:00:00,29.62,29.77,29.61,29.76,329595.0,23.093,23.2099,23.0852,23.2021,329595.0
2021-12-16 10:30:00,29.76,29.88,29.75,29.87,256181.0,23.2021,23.2957,23.1943,23.2879,256181.0
2021-12-16 11:00:00,29.88,29.9,29.81,29.83,303799.0,23.2957,23.3113,23.2411,23.2567,303799.0
2021-12-16 11:30:00,29.83,29.86,29.78,29.82,154613.0,23.2567,23.2801,23.2177,23.2489,154613.0
2021-12-16 12:00:00,29.82,29.84,29.79,29.82,93900.0,23.2489,23.2645,23.2255,23.2489,93900.0
2021-12-16 12:30:00,29.82,29.82,29.71,29.71,75230.0,23.2489,23.2489,23.1632,23.1632,75230.0
2021-12-16 13:00:00,29.71,29.78,29.71,29.75,101112.0,23.1632,23.2177,23.1632,23.1943,101112.0
2021-12-16 13:30:00,29.75,29.79,29.72,29.75,80884.0,23.1943,23.2255,23.171,23.1943,80884.0
2021-12-16 14:00:00,29.75,29.79,29.64,29.65,150294.0,23.1943,23.2255,23.1086,23.1164,150294.0
2021-12-16 14:30:00,29.66,29.7,29.58,29.63,112079.0,23.1242,23.1554,23.0618,23.1008,112079.0
2021-12-16 15:00:00,29.62,29.67,29.58,29.67,168010.0,23.093,23.132,23.0618,23.132,168010.0
2021-12-16 15:30:00,29.67,29.73,29.63,29.67,417835.0,23.132,23.1788,23.1008,23.132,417835.0
2021-12-17 09:30:00,29.65,29.66,29.38,29.44,491671.0,23.1164,23.1242,22.9059,22.9527,491671.0
2021-12-17 10:00:00,29.44,29.47,29.27,29.35,200457.0,22.9527,22.976,22.8201,22.8825,200457.0
2021-12-17 10:30:00,29.35,29.48,29.31,29.39,163982.0,22.8825,22.9838,22.8513,22.9137,163982.0
2021-12-17 11:00:00,29.39,29.5,29.35,29.47,170537.0,22.9137,22.9994,22.8825,22.976,170537.0
2021-12-17 11:30:00,29.46,29.49,29.33,29.37,150967.0,22.9683,22.9916,22.8669,22.8981,150967.0
2021-12-17 12:00:00,29.36,29.4,29.32,29.36,107552.0,22.8903,22.9215,22.8591,22.8903,107552.0
2021-12-17 12:30:00,29.37,29.4,29.36,29.38,88015.0,22.8981,22.9215,22.8903,22.9059,88015.0
2021-12-17 13:00:00,29.38,29.43,29.35,29.43,122391.0,22.9059,22.9449,22.8825,22.9449,122391.0
2021-12-17 13:30:00,29.43,29.47,29.41,29.46,68231.0,22.9449,22.976,22.9293,22.9683,68231.0
2021-12-17 14:00:00,29.46,29.48,29.41,29.42,85952.0,22.9683,22.9838,22.9293,22.9371,85952.0
2021-12-17 14:30:00,29.42,29.44,29.38,29.41,68541.0,22.9371,22.9527,22.9059,22.9293,68541.0
2021-12-17 15:00:00,29.41,29.45,29.37,29.4,141226.0,22.9293,22.9605,22.8981,22.9215,141226.0
2021-12-17 15:30:00,29.4,29.42,29.29,29.3,435825.0,22.9215,22.9371,22.8357,22.8435,435825.0
2021-12-20 09:30:00,29.36,29.39,29.11,29.21,563521.0,22.8903,22.9137,22.6954,22.7733,563521.0
2021-12-20 10:00:00,29.21,29.4,29.2,29.25,267119.0,22.7733,22.9215,22.7655,22.8045,267119.0
2021-12-20 10:30:00,29.26,29.26,29.1,29.14,222343.0,22.8123,22.8123,22.6876,22.7188,222343.0
2021-12-20 11:00:00,29.14,29.14,29.06,29.12,187544.0,22.7188,22.7188,22.6564,22.7032,187544.0
2021-12-20 11:30:00,29.12,29.15,29.08,29.14,130056.0,22.7032,22.7266,22.672,22.7188,130056.0
2021-12-20 12:00:00,29.15,29.17,29.11,29.16,62275.0,22.7266,22.7422,22.6954,22.7344,62275.0
2021-12-20 12:30:00,29.17,29.17,29.09,29.1,96251.0,22.7422,22.7422,22.6798,22.6876,96251.0
2021-12-20 13:00:00,29.1,29.15,29.1,29.13,86027.0,22.6876,22.7266,22.6876,22.711,86027.0
2021-12-20 13:30:00,29.13,29.22,29.08,29.2,79602.0,22.711,22.7811,22.672,22.7655,79602.0
2021-12-20 14:00:00,29.19,29.24,29.19,29.22,71385.0,22.7577,22.7967,22.7577,22.7811,71385.0
2021-12-20 14:30:00,29.21,29.23,29.18,29.21,111332.0,22.7733,22.7889,22.75,22.7733,111332.0
2021-12-20 15:00:00,29.22,29.24,29.18,29.23,150585.0,22.7811,22.7967,22.75,22.7889,150585.0
2021-12-20 15:30:00,29.22,29.31,29.18,29.29,354995.0,22.7811,22.8513,22.75,22.8357,354995.0
2021-12-21 09:30:00,29.35,29.46,29.35,29.42,249422.0,22.8825,22.9683,22.8825,22.9371,249422.0
2021-12-21 10:00:00,29.43,29.49,29.4,29.42,137762.0,22.9449,22.9916,22.9215,22.9371,137762.0
2021-12-21 10:30:00,29.42,29.47,29.4,29.41,79193.0,22.9371,22.976,22.9215,22.9293,79193.0
2021-12-21 11:00:00,29.4,29.44,29.38,29.42,101364.0,22.9215,22.9527,22.9059,22.9371,101364.0
2021-12-21 11:30:00,29.42,29.46,29.4,29.42,81401.0,22.9371,22.9683,22.9215,22.9371,81401.0
2021-12-21 12:00:00,29.41,29.46,29.4,29.44,69869.0,22.9293,22.9683,22.9215,22.9527,69869.0
2021-12-21 12:30:00,29.44,29.46,29.42,29.46,110679.0,22.9527,22.9683,22.9371,22.9683,110679.0
2021-12-21 13:00:00,29.45,29.49,29.44,29.46,79732.0,22.9605,22.9916,22.9527,22.9683,79732.0
2021-12-21 13:30:00,29.45,29.48,29.43,29.44,141734.0,22.9605,22.9838,22.9449,22.9527,141734.0
2021-12-21 14:00:00,29.43,29.45,29.38,29.4,171599.0,22.9449,22.9605,22.9059,22.9215,171599.0
2021-12-21 14:30:00,29.4,29.41,29.35,29.36,110408.0,22.9215,22.9293,22.8825,22.8903,110408.0
2021-12-21 15:00:00,29.37,29.42,29.35,29.39,94400.0,22.8981,22.9371,22.8825,22.9137,94400.0
2021-12-21 15:30:00,29.39,29.4,29.33,29.36,238340.0,22.9137,22.9215,22.8669,22.8903,238340.0
2021-12-22 09:30:00,29.48,29.58,29.41,29.52,271744.0,22.9838,23.0618,22.9293,23.015,271744.0
2021-12-22 10:00:00,29.52,29.63,29.52,29.53,187477.0,23.015,23.1008,23.015,23.0228,187477.0
2021-12-22 10:30:00,29.52,29.55,29.5,29.53,81913.0,23.015,23.0384,22.9994,23.0228,81913.0
2021-12-22 11:00:00,29.52,29.56,29.5,29.55,85221.0,23.015,23.0462,22.9994,23.0384,85221.0
2021-12-22 11:30:00,29.55,29.61,29.55,29.59,97540.0,23.0384,23.0852,23.0384,23.0696,97540.0
2021-12-22 12:00:00,29.59,29.61,29.54,29.57,111297.0,23.0696,23.0852,23.0306,23.054,111297.0
2021-12-22 12:30:00,29.57,29.61,29.55,29.59,96435.0,23.054,23.0852,23.0384,23.0696,96435.0
2021-12-22 13:00:00,29.59,29.6,29.58,29.59,61615.0,23.0696,23.0774,23.0618,23.0696,61615.0
2021-12-22 13:30:00,29.59,29.65,29.58,29.62,70062.0,23.0696,23.1164,23.0618,23.093,70062.0
2021-12-22 14:00:00,29.62,29.64,29.58,29.59,88205.0,23.093,23.1086,23.0618,23.0696,88205.0
2021-12-22 14:30:00,29.59,29.59,29.56,29.56,130755.0,23.0696,23.0696,23.0462,23.0462,130755.0
2021-12-22 15:00:00,29.57,29.62,29.55,29.6,155365.0,23.054,23.093,23.0384,23.0774,155365.0
2021-12-22 15:30:00,29.6,29.64,29.59,29.6,288281.0,23.0774,23.1086,23.0696,23.0774,288281.0
2021-12-23 09:30:00,29.89,30.09,29.89,30.06,259644.0,23.3035,23.4594,23.3035,23.436,259644.0
2021-12-23 10:00:00,30.06,30.1,30.0,30.05,134721.0,23.436,23.4672,23.3893,23.4282,134721.0
2021-12-23 10:30:00,30.05,30.09,30.02,30.05,108154.0,23.4282,23.4594,23.4049,23.4282,108154.0
2021-12-23 11:00:00,30.04,30.07,30.03,30.03,130995.0,23.4204,23.4438,23.4126,23.4126,130995.0
2021-12-23 11:30:00,30.04,30.07,29.99,30.03,118180.0,23.4204,23.4438,23.3815,23.4126,118180.0
2021-12-23 12:00:00,30.03,30.03,29.99,30.01,35182.0,23.4126,23.4126,23.3815,23.3971,35182.0
2021-12-23 12:30:00,30.01,30.03,29.96,29.98,42725.0,23.3971,23.4126,23.3581,23.3737,42725.0
2021-12-23 13:00:00,29.98,29.98,29.94,29.95,39903.0,23.3737,23.3737,23.3425,23.3503,39903.0
2021-12-23 13:30:00,29.96,29.96,29.92,29.94,53303.0,23.3581,23.3581,23.3269,23.3425,53303.0
2021-12-23 14:00:00,29.93,29.94,29.9,29.91,48451.0,23.3347,23.3425,23.3113,23.3191,48451.0
2021-12-23 14:30:00,29.91,29.91,29.88,29.9,91471.0,23.3191,23.3191,23.2957,23.3113,91471.0
2021-12-23 15:00:00,29.9,29.91,29.86,29.88,120838.0,23.3113,23.3191,23.2801,23.2957,120838.0
2021-12-23 15:30:00,29.88,29.95,29.85,29.86,310306.0,23.2957,23.3503,23.2723,23.2801,310306.0
2021-12-27 09:30:00,29.94,29.97,29.75,29.89,184619.0,23.3425,23.3659,23.1943,23.3035,184619.0
2021-12-27 10:00:00,29.87,29.97,29.86,29.96,113370.0,23.2879,23.3659,23.2801,23.3581,113370.0
2021-12-27 10:30:00,29.96,29.98,29.92,29.98,56015.0,23.3581,23.3737,23.3269,23.3737,56015.0
2021-12-27 11:00:00,29.98,30.01,29.97,29.99,68649.0,23.3737,23.3971,23.3659,23.3815,68649.0
2021-12-27 11:30:00,30.0,30.04,29.98,30.03,62991.0,23.3893,23.4204,23.3737,23.4126,62991.0
2021-12-27 12:00:00,30.04,30.09,30.03,30.08,58902.0,23.4204,23.4594,23.4126,23.4516,58902.0
2021-12-27 12:30:00,30.08,30.09,30.05,30.09,66893.0,23.4516,23.4594,23.4282,23.4594,66893.0
2021-12-27 13:00:00,30.09,30.09,30.06,30.08,39623.0,23.4594,23.4594,23.436,23.4516,39623.0
2021-12-27 13:30:00,30.07,30.11,30.07,30.1,38266.0,23.4438,23.475,23.4438,23.4672,38266.0
2021-12-27 14:00:00,30.1,30.1,30.07,30.08,39393.0,23.4672,23.4672,23.4438,23.4516,39393.0
2021-12-27 14:30:00,30.09,30.11,30.07,30.11,73549.0,23.4594,23.475,23.4438,23.475,73549.0
2021-12-27 15:00:00,30.1,30.11,30.06,30.07,103970.0,23.4672,23.475,23.436,23.4438,103970.0
2021-12-27 15:30:00,30.07,30.1,30.05,30.07,286685.0,23.4438,23.4672,23.4282,23.4438,286685.0
2021-12-28 09:30:00,29.89,30.2,29.89,30.18,230652.0,23.3035,23.5452,23.3035,23.5296,230652.0
2021-12-28 10:00:00,30.18,30.24,30.16,30.21,110447.0,23.5296,23.5764,23.514,23.553,110447.0
2021-12-28 10:30:00,30.21,30.27,30.17,30.24,169065.0,23.553,23.5998,23.5218,23.5764,169065.0
2021-12-28 11:00:00,30.23,30.3,30.22,30.28,121386.0,23.5686,23.6232,23.5608,23.6076,121386.0
2021-12-28 11:30:00,30.27,30.32,30.23,30.26,164906.0,23.5998,23.6387,23.5686,23.592,164906.0
2021-12-28 12:00:00,30.25,30.27,30.2,30.2,117751.0,23.5842,23.5998,23.5452,23.5452,117751.0
2021-12-28 12:30:00,30.2,30.21,30.14,30.18,105747.0,23.5452,23.553,23.4984,23.5296,105747.0
2021-12-28 13:00:00,30.19,30.23,30.18,30.21,70439.0,23.5374,23.5686,23.5296,23.553,70439.0
2021-12-28 13:30:00,30.21,30.24,30.2,30.23,77678.0,23.553,23.5764,23.5452,23.5686,77678.0
2021-12-28 14:00:00,30.23,30.23,30.18,30.19,65527.0,23.5686,23.5686,23.5296,23.5374,65527.0
2021-12-28 14:30:00,30.19,30.21,30.18,30.2,48254.0,23.5374,23.553,23.5296,23.5452,48254.0
2021-12-28 15:00:00,30.2,30.21,30.18,30.21,126227.0,23.5452,23.553,23.5296,23.553,126227.0
2021-12-28 15:30:00,30.2,30.22,30.14,30.15,510990.0,23.5452,23.5608,23.4984,23.5062,510990.0
2021-12-29 09:30:00,30.27,30.35,30.22,30.28,391643.0,23.5998,23.6621,23.5608,23.6076,391643.0
2021-12-29 10:00:00,30.28,30.33,30.26,30.3,153057.0,23.6076,23.6465,23.592,23.6232,153057.0
2021-12-29 10:30:00,30.3,30.33,30.27,30.28,242410.0,23.6232,23.6465,23.5998,23.6076,242410.0
2021-12-29 11:00:00,30.28,30.3,30.17,30.17,141943.0,23.6076,23.6232,23.5218,23.5218,141943.0
2021-12-29 11:30:00,30.17,30.23,30.15,30.2,238076.0,23.5218,23.5686,23.5062,23.5452,238076.0
2021-12-29 12:00:00,30.2,30.2,30.14,30.19,41715.0,23.5452,23.5452,23.4984,23.5374,41715.0
2021-12-29 12:30:00,30.19,30.22,30.18,30.21,42882.0,23.5374,23.5608,23.5296,23.553,42882.0
2021-12-29 13:00:00,30.22,30.25,30.21,30.24,37164.0,23.5608,23.5842,23.553,23.5764,37164.0
2021-12-29 13:30:00,30.25,30.25,30.19,30.21,38011.0,23.5842,23.5842,23.5374,23.553,38011.0
2021-12-29 14:00:00,30.21,30.24,30.19,30.22,69224.0,23.553,23.5764,23.5374,23.5608,69224.0
2021-12-29 14:30:00,30.21,30.23,30.21,30.23,45231.0,23.553,23.5686,23.553,23.5686,45231.0
2021-12-29 15:00:00,30.23,30.29,30.21,30.28,136007.0,23.5686,23.6154,23.553,23.6076,136007.0
2021-12-29 15:30:00,30.28,30.28,30.21,30.23,243173.0,23.6076,23.6076,23.553,23.5686,243173.0
2021-12-30 09:30:00,30.28,30.41,30.27,30.35,280418.0,23.6076,23.7089,23.5998,23.6621,280418.0
2021-12-30 10:00:00,30.36,30.39,30.33,30.34,142236.0,23.6699,23.6933,23.6465,23.6543,142236.0
2021-12-30 10:30:00,30.34,30.36,30.29,30.33,77575.0,23.6543,23.6699,23.6154,23.6465,77575.0
2021-12-30 11:00:00,30.32,30.36,30.28,30.29,128521.0,23.6387,23.6699,23.6076,23.6154,128521.0
2021-12-30 11:30:00,30.29,30.3,30.23,30.25,130423.0,23.6154,23.6232,23.5686,23.5842,130423.0
2021-12-30 12:00:00,30.24,30.24,30.19,30.21,40528.0,23.5764,23.5764,23.5374,23.553,40528.0
2021-12-30 12:30:00,30.21,30.22,30.18,30.21,39359.0,23.553,23.5608,23.5296,23.553,39359.0
2021-12-30 13:00:00,30.21,30.22,30.17,30.18,35866.0,23.553,23.5608,23.5218,23.5296,35866.0
2021-12-30 13:30:00,30.17,30.22,30.16,30.21,52082.0,23.5218,23.5608,23.514,23.553,52082.0
2021-12-30 14:00:00,30.21,30.23,30.19,30.21,49226.0,23.553,23.5686,23.5374,23.553,49226.0
2021-12-30 14:30:00,30.21,30.22,30.18,30.2,71090.0,23.553,23.5608,23.5296,23.5452,71090.0
2021-12-30 15:00:00,30.2,30.2,30.15,30.16,86510.0,23.5452,23.5452,23.5062,23.514,86510.0
2021-12-30 15:30:00,30.17,30.19,30.13,30.18,409470.0,23.5218,23.5374,23.4906,23.5296,409470.0
2021-12-31 09:30:00,30.17,30.26,30.11,30.15,82786.0,23.5218,23.592,23.475,23.5062,82786.0
2021-12-31 10:00:00,30.16,30.17,30.1,30.14,38275.0,23.514,23.5218,23.4672,23.4984,38275.0
2021-12-31 10:30:00,30.14,30.15,30.07,30.09,30777.0,23.4984,23.5062,23.4438,23.4594,30777.0
2021-12-31 11:00:00,30.09,30.11,30.05,30.1,36915.0,23.4594,23.475,23.4282,23.4672,36915.0
2021-12-31 11:30:00,30.1,30.1,30.07,30.08,18331.0,23.4672,23.4672,23.4438,23.4516,18331.0
2021-12-31 12:00:00,30.08,30.1,30.07,30.09,19781.0,23.4516,23.4672,23.4438,23.4594,19781.0
2021-12-31 12:30:00,30.09,30.15,30.07,30.15,32476.0,23.4594,23.5062,23.4438,23.5062,32476.0
2021-12-31 13:00:00,30.16,30.17,30.15,30.16,12448.0,23.514,23.5218,23.5062,23.514,12448.0
2021-12-31 13:30:00,30.16,30.21,30.16,30.21,43921.0,23.514,23.553,23.514,23.553,43921.0
2021-12-31 14:00:00,30.21,30.23,30.19,30.21,37670.0,23.553,23.5686,23.5374,23.553,37670.0
2021-12-31 14:30:00,30.2,30.2,30.17,30.18,31515.0,23.5452,23.5452,23.5218,23.5296,31515.0
2021-12-31 15:00:00,30.18,30.19,30.17,30.18,32670.0,23.5296,23.5374,23.5218,23.5296,32670.0
2021-12-31 15:30:00,30.17,30.19,30.1,30.15,183130.0,23.5218,23.5374,23.4672,23.5062,183130.0
2022-01-03 09:30:00,30.38,30.51,30.32,30.44,283156.0,23.6855,23.7869,23.6387,23.7323,283156.0
2022-01-03 10:00:00,30.45,30.6,30.44,30.57,201242.0,23.7401,23.857,23.7323,23.8337,201242.0
2022-01-03 10:30:00,30.57,30.58,30.44,30.46,87656.0,23.8337,23.8415,23.7323,23.7479,87656.0
2022-01-03 11:00:00,30.48,30.52,30.41,30.46,119001.0,23.7635,23.7947,23.7089,23.7479,119001.0
2022-01-03 11:30:00,30.46,30.49,30.39,30.48,62965.0,23.7479,23.7713,23.6933,23.7635,62965.0
2022-01-03 12:00:00,30.48,30.49,30.44,30.46,38112.0,23.7635,23.7713,23.7323,23.7479,38112.0
2022-01-03 12:30:00,30.45,30.49,30.44,30.48,61421.0,23.7401,23.7713,23.7323,23.7635,61421.0
2022-01-03 13:00:00,30.48,30.5,30.46,30.49,59601.0,23.7635,23.7791,23.7479,23.7713,59601.0
2022-01-03 13:30:00,30.48,30.49,30.43,30.46,42473.0,23.7635,23.7713,23.7245,23.7479,42473.0
2022-01-03 14:00:00,30.45,30.46,30.42,30.43,62175.0,23.7401,23.7479,23.7167,23.7245,62175.0
2022-01-03 14:30:00,30.44,30.46,30.43,30.46,43039.0,23.7323,23.7479,23.7245,23.7479,43039.0
2022-01-03 15:00:00,30.46,30.47,30.42,30.45,131795.0,23.7479,23.7557,23.7167,23.7401,131795.0
2022-01-03 15:30:00,30.45,30.46,30.4,30.46,288774.0,23.7401,23.7479,23.7011,23.7479,288774.0
2022-01-04 09:30:00,31.7,31.88,31.68,31.84,827605.0,24.7147,24.855,24.6991,24.8238,827605.0
2022-01-04 10:00:00,31.84,31.96,31.76,31.96,345863.0,24.8238,24.9174,24.7614,24.9174,345863.0
2022-01-04 10:30:00,31.96,31.99,31.88,31.89,267909.0,24.9174,24.9407,24.855,24.8628,267909.0
2022-01-04 11:00:00,31.88,31.88,31.79,31.83,199107.0,24.855,24.855,24.7848,24.816,199107.0
2022-01-04 11:30:00,31.82,31.88,31.79,31.86,200363.0,24.8082,24.855,24.7848,24.8394,200363.0
2022-01-04 12:00:00,31.86,31.93,31.85,31.91,74538.0,24.8394,24.894,24.8316,24.8784,74538.0
2022-01-04 12:30:00,31.91,31.94,31.9,31.92,67401.0,24.8784,24.9018,24.8706,24.8862,67401.0
2022-01-04 13:00:00,31.91,31.97,31.9,31.97,167916.0,24.8784,24.9252,24.8706,24.9252,167916.0
2022-01-04 13:30:00,31.96,31.97,31.92,31.94,176921.0,24.9174,24.9252,24.8862,24.9018,176921.0
2022-01-04 14:00:00,31.94,31.97,31.89,31.92,179941.0,24.9018,24.9252,24.8628,24.8862,179941.0
2022-01-04 14:30:00,31.92,31.97,31.92,31.94,123066.0,24.8862,24.9252,24.8862,24.9018,123066.0
2022-01-04 15:00:00,31.93,31.94,31.87,31.9,104497.0,24.894,24.9018,24.8472,24.8706,104497.0
2022-01-04 15:30:00,31.9,31.91,31.8,31.82,842801.0,24.8706,24.8784,24.7926,24.8082,842801.0
2022-01-05 09:30:00,31.69,31.82,31.68,31.82,531554.0,24.7069,24.8082,24.6991,24.8082,531554.0
2022-01-05 10:00:00,31.82,31.88,31.79,31.84,216946.0,24.8082,24.855,24.7848,24.8238,216946.0
2022-01-05 10:30:00,31.84,31.88,31.82,31.85,382673.0,24.8238,24.855,24.8082,24.8316,382673.0
2022-01-05 11:00:00,31.85,31.9,31.78,31.8,468947.0,24.8316,24.8706,24.777,24.7926,468947.0
2022-01-05 11:30:00,31.8,31.81,31.7,31.79,254655.0,24.7926,24.8004,24.7147,24.7848,254655.0
2022-01-05 12:00:00,31.79,31.83,31.77,31.83,104978.0,24.7848,24.816,24.7692,24.816,104978.0
2022-01-05 12:30:00,31.82,31.83,31.75,31.78,88381.0,24.8082,24.816,24.7536,24.777,88381.0
2022-01-05 13:00:00,31.78,31.79,31.75,31.77,130706.0,24.777,24.7848,24.7536,24.7692,130706.0
2022-01-05 13:30:00,31.77,31.78,31.73,31.73,123823.0,24.7692,24.777,24.738,24.738,123823.0
2022-01-05 14:00:00,31.73,31.76,31.67,31.75,308253.0,24.738,24.7614,24.6913,24.7536,308253.0
2022-01-05 14:30:00,31.75,31.75,31.64,31.7,346828.0,24.7536,24.7536,24.6679,24.7147,346828.0
2022-01-05 15:00:00,31.69,31.7,31.61,31.64,437690.0,24.7069,24.7147,24.6445,24.6679,437690.0
2022-01-05 15:30:00,31.64,31.66,31.53,31.55,578204.0,24.6679,24.6835,24.5821,24.5977,578204.0
2022-01-06 09:30:00,32.33,32.48,32.25,32.28,683473.0,25.2058,25.3228,25.1435,25.1668,683473.0
2022-01-06 10:00:00,32.29,32.37,32.22,32.29,602465.0,25.1746,25.237,25.1201,25.1746,602465.0
2022-01-06 10:30:00,32.3,32.38,32.28,32.3,322550.0,25.1824,25.2448,25.1668,25.1824,322550.0
2022-01-06 11:00:00,32.31,32.36,32.26,32.3,282408.0,25.1902,25.2292,25.1513,25.1824,282408.0
2022-01-06 11:30:00,32.29,32.38,32.24,32.29,288853.0,25.1746,25.2448,25.1357,25.1746,288853.0
2022-01-06 12:00:00,32.29,32.4,32.26,32.38,87150.0,25.1746,25.2604,25.1513,25.2448,87150.0
2022-01-06 12:30:00,32.38,32.43,32.37,32.43,63893.0,25.2448,25.2838,25.237,25.2838,63893.0
2022-01-06 13:00:00,32.43,32.45,32.41,32.44,79751.0,25.2838,25.2994,25.2682,25.2916,79751.0
2022-01-06 13:30:00,32.44,32.47,32.42,32.45,89674.0,25.2916,25.315,25.276,25.2994,89674.0
2022-01-06 14:00:00,32.45,32.46,32.4,32.45,113033.0,25.2994,25.3072,25.2604,25.2994,113033.0
2022-01-06 14:30:00,32.45,32.46,32.42,32.45,111853.0,25.2994,25.3072,25.276,25.2994,111853.0
2022-01-06 15:00:00,32.46,32.47,32.41,32.42,136855.0,25.3072,25.315,25.2682,25.276,136855.0
2022-01-06 15:30:00,32.43,32.48,32.4,32.45,653412.0,25.2838,25.3228,25.2604,25.2994,653412.0
2022-01-07 09:30:00,32.54,32.68,32.52,32.62,416999.0,25.3695,25.4787,25.354,25.4319,416999.0
2022-01-07 10:00:00,32.62,32.69,32.56,32.66,229014.0,25.4319,25.4865,25.3851,25.4631,229014.0
2022-01-07 10:30:00,32.66,32.74,32.65,32.73,178702.0,25.4631,25.5255,25.4553,25.5177,178702.0
2022-01-07 11:00:00,32.73,32.74,32.64,32.68,155253.0,25.5177,25.5255,25.4475,25.4787,155253.0
2022-01-07 11:30:00,32.67,32.75,32.66,32.72,285486.0,25.4709,25.5333,25.4631,25.5099,285486.0
2022-01-07 12:00:00,32.72,32.77,32.68,32.77,60396.0,25.5099,25.5489,25.4787,25.5489,60396.0
2022-01-07 12:30:00,32.77,32.79,32.74,32.77,103558.0,25.5489,25.5645,25.5255,25.5489,103558.0
2022-01-07 13:00:00,32.77,32.84,32.77,32.79,109391.0,25.5489,25.6034,25.5489,25.5645,109391.0
2022-01-07 13:30:00,32.79,32.81,32.76,32.77,104707.0,25.5645,25.5801,25.5411,25.5489,104707.0
2022-01-07 14:00:00,32.77,32.79,32.75,32.76,95326.0,25.5489,25.5645,25.5333,25.5411,95326.0
2022-01-07 14:30:00,32.77,32.77,32.73,32.77,86190.0,25.5489,25.5489,25.5177,25.5489,86190.0
2022-01-07 15:00:00,32.76,32.77,32.71,32.73,197331.0,25.5411,25.5489,25.5021,25.5177,197331.0
2022-01-07 15:30:00,32.74,32.78,32.69,32.74,566806.0,25.5255,25.5567,25.4865,25.5255,566806.0
2022-01-10 09:30:00,33.37,33.4,33.2,33.31,685532.0,26.0167,26.04,25.8841,25.9699,685532.0
2022-01-10 10:00:00,33.3,33.31,33.21,33.27,355358.0,25.9621,25.9699,25.8919,25.9387,355358.0
2022-01-10 10:30:00,33.27,33.34,33.26,33.33,234204.0,25.9387,25.9933,25.9309,25.9855,234204.0
2022-01-10 11:00:00,33.32,33.39,33.3,33.33,148908.0,25.9777,26.0322,25.9621,25.9855,148908.0
2022-01-10 11:30:00,33.33,33.34,33.29,33.34,279616.0,25.9855,25.9933,25.9543,25.9933,279616.0
2022-01-10 12:00:00,33.34,33.35,33.31,33.32,51998.0,25.9933,26.0011,25.9699,25.9777,51998.0
2022-01-10 12:30:00,33.33,33.33,33.26,33.29,84252.0,25.9855,25.9855,25.9309,25.9543,84252.0
2022-01-10 13:00:00,33.29,33.34,33.25,33.26,122915.0,25.9543,25.9933,25.9231,25.9309,122915.0
2022-01-10 13:30:00,33.26,33.32,33.25,33.3,53857.0,25.9309,25.9777,25.9231,25.9621,53857.0
2022-01-10 14:00:00,33.3,33.35,33.29,33.31,81433.0,25.9621,26.0011,25.9543,25.9699,81433.0
2022-01-10 14:30:00,33.31,33.33,33.29,33.32,71982.0,25.9699,25.9855,25.9543,25.9777,71982.0
2022-01-10 15:00:00,33.33,33.35,33.27,33.29,133246.0,25.9855,26.0011,25.9387,25.9543,133246.0
2022-01-10 15:30:00,33.29,33.33,33.26,33.33,273113.0,25.9543,25.9855,25.9309,25.9855,273113.0
2022-01-11 09:30:00,33.52,33.54,33.42,33.53,552150.0,26.1336,26.1492,26.0556,26.1414,552150.0
2022-01-11 10:00:00,33.53,33.58,33.48,33.56,245448.0,26.1414,26.1804,26.1024,26.1648,245448.0
2022-01-11 10:30:00,33.56,33.66,33.54,33.66,361055.0,26.1648,26.2427,26.1492,26.2427,361055.0
2022-01-11 11:00:00,33.66,33.7,33.64,33.65,220164.0,26.2427,26.2739,26.2272,26.235,220164.0
2022-01-11 11:30:00,33.65,33.66,33.58,33.59,134599.0,26.235,26.2427,26.1804,26.1882,134599.0
2022-01-11 12:00:00,33.6,33.63,33.59,33.61,74890.0,26.196,26.2194,26.1882,26.2038,74890.0
2022-01-11 12:30:00,33.61,33.67,33.61,33.67,78943.0,26.2038,26.2505,26.2038,26.2505,78943.0
2022-01-11 13:00:00,33.66,33.7,33.64,33.69,111931.0,26.2427,26.2739,26.2272,26.2661,111931.0
2022-01-11 13:30:00,33.69,33.73,33.67,33.7,104276.0,26.2661,26.2973,26.2505,26.2739,104276.0
2022-01-11 14:00:00,33.7,33.71,33.68,33.7,107936.0,26.2739,26.2817,26.2583,26.2739,107936.0
2022-01-11 14:30:00,33.7,33.75,33.7,33.73,70099.0,26.2739,26.3129,26.2739,26.2973,70099.0
2022-01-11 15:00:00,33.73,33.76,33.73,33.74,174232.0,26.2973,26.3207,26.2973,26.3051,174232.0
2022-01-11 15:30:00,33.75,33.75,33.68,33.73,392395.0,26.3129,26.3129,26.2583,26.2973,392395.0
2022-01-12 09:30:00,34.15,34.21,34.1,34.18,473585.0,26.6248,26.6716,26.5858,26.6482,473585.0
2022-01-12 10:00:00,34.18,34.21,34.13,34.16,298730.0,26.6482,26.6716,26.6092,26.6326,298730.0
2022-01-12 10:30:00,34.17,34.19,34.13,34.18,193640.0,26.6404,26.656,26.6092,26.6482,193640.0
2022-01-12 11:00:00,34.18,34.2,34.15,34.18,194411.0,26.6482,26.6638,26.6248,26.6482,194411.0
2022-01-12 11:30:00,34.19,34.29,34.19,34.26,247234.0,26.656,26.7339,26.656,26.7105,247234.0
2022-01-12 12:00:00,34.27,34.28,34.24,34.24,106256.0,26.7183,26.7261,26.6949,26.6949,106256.0
2022-01-12 12:30:00,34.24,34.29,34.24,34.27,65149.0,26.6949,26.7339,26.6949,26.7183,65149.0
2022-01-12 13:00:00,34.27,34.27,34.23,34.23,46793.0,26.7183,26.7183,26.6871,26.6871,46793.0
2022-01-12 13:30:00,34.23,34.24,34.2,34.2,37764.0,26.6871,26.6949,26.6638,26.6638,37764.0
2022-01-12 14:00:00,34.2,34.24,34.18,34.23,81835.0,26.6638,26.6949,26.6482,26.6871,81835.0
2022-01-12 14:30:00,34.23,34.28,34.21,34.27,73281.0,26.6871,26.7261,26.6716,26.7183,73281.0
2022-01-12 15:00:00,34.27,34.31,34.26,34.3,106267.0,26.7183,26.7495,26.7105,26.7417,106267.0
2022-01-12 15:30:00,34.3,34.34,34.27,34.29,529140.0,26.7417,26.7729,26.7183,26.7339,529140.0
2022-01-13 09:30:00,34.88,35.03,34.84,35.02,451968.0,27.1939,27.3109,27.1627,27.3031,451968.0
2022-01-13 10:00:00,35.02,35.07,34.97,35.0,270750.0,27.3031,27.342,27.2641,27.2875,270750.0
2022-01-13 10:30:00,34.99,35.07,34.96,35.05,307940.0,27.2797,27.342,27.2563,27.3265,307940.0
2022-01-13 11:00:00,35.05,35.23,35.05,35.23,474752.0,27.3265,27.4668,27.3265,27.4668,474752.0
2022-01-13 11:30:00,35.22,35.24,35.12,35.16,181707.0,27.459,27.4746,27.381,27.4122,181707.0
2022-01-13 12:00:00,35.16,35.16,35.01,35.07,114142.0,27.4122,27.4122,27.2953,27.342,114142.0
2022-01-13 12:30:00,35.06,35.12,35.03,35.11,138204.0,27.3342,27.381,27.3109,27.3732,138204.0
2022-01-13 13:00:00,35.12,35.22,35.08,35.21,145662.0,27.381,27.459,27.3498,27.4512,145662.0
2022-01-13 13:30:00,35.22,35.27,35.21,35.26,157098.0,27.459,27.498,27.4512,27.4902,157098.0
2022-01-13 14:00:00,35.26,35.27,35.19,35.23,145038.0,27.4902,27.498,27.4356,27.4668,145038.0
2022-01-13 14:30:00,35.23,35.24,35.19,35.23,110321.0,27.4668,27.4746,27.4356,27.4668,110321.0
2022-01-13 15:00:00,35.22,35.22,35.13,35.15,168954.0,27.459,27.459,27.3888,27.4044,168954.0
2022-01-13 15:30:00,35.15,35.16,34.96,35.01,742828.0,27.4044,27.4122,27.2563,27.2953,742828.0
2022-01-14 09:30:00,35.1,35.29,35.02,35.25,637443.0,27.3654,27.5136,27.3031,27.4824,637443.0
2022-01-14 10:00:00,35.25,35.36,35.22,35.31,401586.0,27.4824,27.5681,27.459,27.5292,401586.0
2022-01-14 10:30:00,35.31,35.36,35.27,35.35,298858.0,27.5292,27.5681,27.498,27.5603,298858.0
2022-01-14 11:00:00,35.35,35.35,35.2,35.23,238269.0,27.5603,27.5603,27.4434,27.4668,238269.0
2022-01-14 11:30:00,35.24,35.37,35.2,35.35,149971.0,27.4746,27.5759,27.4434,27.5603,149971.0
2022-01-14 12:00:00,35.35,35.35,35.29,35.3,106331.0,27.5603,27.5603,27.5136,27.5214,106331.0
2022-01-14 12:30:00,35.3,35.31,35.24,35.25,89294.0,27.5214,27.5292,27.4746,27.4824,89294.0
2022-01-14 13:00:00,35.24,35.28,35.23,35.26,99703.0,27.4746,27.5058,27.4668,27.4902,99703.0
2022-01-14 13:30:00,35.26,35.33,35.25,35.32,85265.0,27.4902,27.5448,27.4824,27.537,85265.0
2022-01-14 14:00:00,35.32,35.36,35.32,35.33,102402.0,27.537,27.5681,27.537,27.5448,102402.0
2022-01-14 14:30:00,35.34,35.38,35.32,35.33,173144.0,27.5525,27.5837,27.537,27.5448,173144.0
2022-01-14 15:00:00,35.34,35.38,35.33,35.34,170770.0,27.5525,27.5837,27.5448,27.5525,170770.0
2022-01-14 15:30:00,35.34,35.36,35.31,35.35,644384.0,27.5525,27.5681,27.5292,27.5603,644384.0
2022-01-18 09:30:00,35.02,35.11,34.96,35.04,744374.0,27.3031,27.3732,27.2563,27.3187,744374.0
2022-01-18 10:00:00,35.04,35.11,34.98,35.02,325957.0,27.3187,27.3732,27.2719,27.3031,325957.0
2022-01-18 10:30:00,35.02,35.11,34.98,35.1,238881.0,27.3031,27.3732,27.2719,27.3654,238881.0
2022-01-18 11:00:00,35.11,35.16,35.06,35.1,237382.0,27.3732,27.4122,27.3342,27.3654,237382.0
2022-01-18 11:30:00,35.1,35.13,35.02,35.09,152495.0,27.3654,27.3888,27.3031,27.3576,152495.0
2022-01-18 12:00:00,35.09,35.09,34.91,34.94,97832.0,27.3576,27.3576,27.2173,27.2407,97832.0
2022-01-18 12:30:00,34.94,34.98,34.91,34.94,193516.0,27.2407,27.2719,27.2173,27.2407,193516.0
2022-01-18 13:00:00,34.94,34.99,34.92,34.98,120829.0,27.2407,27.2797,27.2251,27.2719,120829.0
2022-01-18 13:30:00,34.98,35.05,34.95,35.05,80539.0,27.2719,27.3265,27.2485,27.3265,80539.0
2022-01-18 14:00:00,35.05,35.06,35.0,35.03,91129.0,27.3265,27.3342,27.2875,27.3109,91129.0
2022-01-18 14:30:00,35.02,35.1,35.02,35.06,93391.0,27.3031,27.3654,27.3031,27.3342,93391.0
2022-01-18 15:00:00,35.07,35.09,34.99,35.01,185504.0,27.342,27.3576,27.2797,27.2953,185504.0
2022-01-18 15:30:00,35.01,35.05,34.94,35.04,510714.0,27.2953,27.3265,27.2407,27.3187,510714.0
2022-01-19 09:30:00,35.02,35.11,34.93,35.02,565956.0,27.3031,27.3732,27.2329,27.3031,565956.0
2022-01-19 10:00:00,35.03,35.03,34.77,34.79,263372.0,27.3109,27.3109,27.1082,27.1237,263372.0
2022-01-19 10:30:00,34.79,34.92,34.75,34.86,177135.0,27.1237,27.2251,27.0926,27.1783,177135.0
2022-01-19 11:00:00,34.85,34.9,34.82,34.85,161520.0,27.1705,27.2095,27.1471,27.1705,161520.0
2022-01-19 11:30:00,34.86,34.94,34.83,34.93,120109.0,27.1783,27.2407,27.1549,27.2329,120109.0
2022-01-19 12:00:00,34.92,34.94,34.86,34.91,99061.0,27.2251,27.2407,27.1783,27.2173,99061.0
2022-01-19 12:30:00,34.9,34.9,34.82,34.86,93628.0,27.2095,27.2095,27.1471,27.1783,93628.0
2022-01-19 13:00:00,34.85,34.87,34.81,34.86,84579.0,27.1705,27.1861,27.1393,27.1783,84579.0
2022-01-19 13:30:00,34.85,34.89,34.78,34.78,109520.0,27.1705,27.2017,27.1159,27.1159,109520.0
2022-01-19 14:00:00,34.78,34.79,34.69,34.71,121893.0,27.1159,27.1237,27.0458,27.0614,121893.0
2022-01-19 14:30:00,34.71,34.78,34.69,34.77,85888.0,27.0614,27.1159,27.0458,27.1082,85888.0
2022-01-19 15:00:00,34.77,34.85,34.75,34.8,106919.0,27.1082,27.1705,27.0926,27.1315,106919.0
2022-01-19 15:30:00,34.8,34.83,34.75,34.76,402916.0,27.1315,27.1549,27.0926,27.1004,402916.0
2022-01-20 09:30:00,34.49,34.5,34.33,34.49,381459.0,26.8899,26.8976,26.7651,26.8899,381459.0
2022-01-20 10:00:00,34.5,34.61,34.44,34.61,233917.0,26.8976,26.9834,26.8509,26.9834,233917.0
2022-01-20 10:30:00,34.61,34.77,34.61,34.73,197298.0,26.9834,27.1082,26.9834,27.077,197298.0
2022-01-20 11:00:00,34.73,34.78,34.7,34.73,216677.0,27.077,27.1159,27.0536,27.077,216677.0
2022-01-20 11:30:00,34.73,34.82,34.72,34.75,108495.0,27.077,27.1471,27.0692,27.0926,108495.0
2022-01-20 12:00:00,34.76,34.8,34.69,34.69,76776.0,27.1004,27.1315,27.0458,27.0458,76776.0
2022-01-20 12:30:00,34.7,34.73,34.66,34.7,125380.0,27.0536,27.077,27.0224,27.0536,125380.0
2022-01-20 13:00:00,34.7,34.71,34.64,34.65,55804.0,27.0536,27.0614,27.0068,27.0146,55804.0
2022-01-20 13:30:00,34.65,34.67,34.62,34.65,61278.0,27.0146,27.0302,26.9912,27.0146,61278.0
2022-01-20 14:00:00,34.65,34.66,34.56,34.57,99362.0,27.0146,27.0224,26.9444,26.9522,99362.0
2022-01-20 14:30:00,34.56,34.56,34.5,34.51,119297.0,26.9444,26.9444,26.8976,26.9054,119297.0
2022-01-20 15:00:00,34.51,34.52,34.42,34.43,111417.0,26.9054,26.9132,26.8353,26.8431,111417.0
2022-01-20 15:30:00,34.43,34.43,34.27,34.31,375941.0,26.8431,26.8431,26.7183,26.7495,375941.0
2022-01-21 09:30:00,34.14,34.22,34.05,34.16,680768.0,26.617,26.6793,26.5468,26.6326,680768.0
2022-01-21 10:00:00,34.16,34.19,33.98,34.03,336617.0,26.6326,26.656,26.4922,26.5312,336617.0
2022-01-21 10:30:00,34.02,34.13,34.0,34.08,367397.0,26.5234,26.6092,26.5078,26.5702,367397.0
2022-01-21 11:00:00,34.08,34.2,34.04,34.14,221608.0,26.5702,26.6638,26.539,26.617,221608.0
2022-01-21 11:30:00,34.14,34.24,34.12,34.15,205222.0,26.617,26.6949,26.6014,26.6248,205222.0
2022-01-21 12:00:00,34.15,34.15,34.06,34.07,101497.0,26.6248,26.6248,26.5546,26.5624,101497.0
2022-01-21 12:30:00,34.07,34.1,34.0,34.01,72382.0,26.5624,26.5858,26.5078,26.5156,72382.0
2022-01-21 13:00:00,34.01,34.07,33.98,34.0,81320.0,26.5156,26.5624,26.4922,26.5078,81320.0
2022-01-21 13:30:00,34.0,34.05,33.95,33.97,144832.0,26.5078,26.5468,26.4688,26.4844,144832.0
2022-01-21 14:00:00,33.98,33.99,33.92,33.94,129767.0,26.4922,26.5,26.4455,26.461,129767.0
2022-01-21 14:30:00,33.94,33.96,33.87,33.89,101990.0,26.461,26.4766,26.4065,26.4221,101990.0
2022-01-21 15:00:00,33.89,33.9,33.78,33.81,225413.0,26.4221,26.4299,26.3363,26.3597,225413.0
2022-01-21 15:30:00,33.8,33.91,33.79,33.87,422557.0,26.3519,26.4377,26.3441,26.4065,422557.0
2022-01-24 09:30:00,33.44,33.52,33.23,33.3,382687.0,26.0712,26.1336,25.9075,25.9621,382687.0
2022-01-24 10:00:00,33.29,33.34,32.98,33.1,596881.0,25.9543,25.9933,25.7126,25.8061,596881.0
2022-01-24 10:30:00,33.11,33.27,33.1,33.1,247933.0,25.8139,25.9387,25.8061,25.8061,247933.0
2022-01-24 11:00:00,33.11,33.22,33.06,33.13,365654.0,25.8139,25.8997,25.775,25.8295,365654.0
2022-01-24 11:30:00,33.14,33.19,32.9,33.03,360710.0,25.8373,25.8763,25.6502,25.7516,360710.0
2022-01-24 12:00:00,33.04,33.05,32.81,32.91,230082.0,25.7594,25.7672,25.5801,25.658,230082.0
2022-01-24 12:30:00,32.91,33.02,32.82,32.96,246199.0,25.658,25.7438,25.5878,25.697,246199.0
2022-01-24 13:00:00,32.97,33.07,32.91,32.95,199625.0,25.7048,25.7828,25.658,25.6892,199625.0
2022-01-24 13:30:00,32.95,33.11,32.94,33.11,157966.0,25.6892,25.8139,25.6814,25.8139,157966.0
2022-01-24 14:00:00,33.1,33.18,32.99,33.05,179301.0,25.8061,25.8685,25.7204,25.7672,179301.0
2022-01-24 14:30:00,33.05,33.18,33.01,33.18,209245.0,25.7672,25.8685,25.736,25.8685,209245.0
2022-01-24 15:00:00,33.18,33.3,33.17,33.25,243394.0,25.8685,25.9621,25.8607,25.9231,243394.0
2022-01-24 15:30:00,33.25,33.54,33.23,33.54,805550.0,25.9231,26.1492,25.9075,26.1492,805550.0
2022-01-25 09:30:00,34.15,34.17,33.86,33.86,536100.0,26.6248,26.6404,26.3987,26.3987,536100.0
2022-01-25 10:00:00,33.87,34.15,33.75,34.15,450395.0,26.4065,26.6248,26.3129,26.6248,450395.0
2022-01-25 10:30:00,34.15,34.26,34.09,34.16,295159.0,26.6248,26.7105,26.578,26.6326,295159.0
2022-01-25 11:00:00,34.17,34.29,34.11,34.25,248238.0,26.6404,26.7339,26.5936,26.7027,248238.0
2022-01-25 11:30:00,34.25,34.3,34.16,34.18,397315.0,26.7027,26.7417,26.6326,26.6482,397315.0
2022-01-25 12:00:00,34.17,34.37,34.16,34.33,155366.0,26.6404,26.7963,26.6326,26.7651,155366.0
2022-01-25 12:30:00,34.33,34.34,34.26,34.34,159520.0,26.7651,26.7729,26.7105,26.7729,159520.0
2022-01-25 13:00:00,34.33,34.47,34.31,34.47,129870.0,26.7651,26.8743,26.7495,26.8743,129870.0
2022-01-25 13:30:00,34.47,34.58,34.45,34.55,140622.0,26.8743,26.96,26.8587,26.9366,140622.0
2022-01-25 14:00:00,34.56,34.58,34.48,34.58,219344.0,26.9444,26.96,26.8821,26.96,219344.0
2022-01-25 14:30:00,34.58,34.67,34.54,34.67,209124.0,26.96,27.0302,26.9288,27.0302,209124.0
2022-01-25 15:00:00,34.67,34.68,34.51,34.52,397001.0,27.0302,27.038,26.9054,26.9132,397001.0
2022-01-25 15:30:00,34.53,34.58,34.47,34.51,803504.0,26.921,26.96,26.8743,26.9054,803504.0
2022-01-26 09:30:00,35.4,35.45,35.18,35.39,339711.0,27.5993,27.6383,27.4278,27.5915,339711.0
2022-01-26 10:00:00,35.39,35.4,35.09,35.11,170959.0,27.5915,27.5993,27.3576,27.3732,170959.0
2022-01-26 10:30:00,35.1,35.26,35.07,35.24,257058.0,27.3654,27.4902,27.342,27.4746,257058.0
2022-01-26 11:00:00,35.23,35.31,35.19,35.24,215619.0,27.4668,27.5292,27.4356,27.4746,215619.0
2022-01-26 11:30:00,35.24,35.27,35.15,35.2,244885.0,27.4746,27.498,27.4044,27.4434,244885.0
2022-01-26 12:00:00,35.2,35.23,35.16,35.23,104367.0,27.4434,27.4668,27.4122,27.4668,104367.0
2022-01-26 12:30:00,35.23,35.24,35.12,35.16,112196.0,27.4668,27.4746,27.381,27.4122,112196.0
2022-01-26 13:00:00,35.15,35.16,35.06,35.13,113956.0,27.4044,27.4122,27.3342,27.3888,113956.0
2022-01-26 13:30:00,35.12,35.2,35.11,35.17,105375.0,27.381,27.4434,27.3732,27.42,105375.0
2022-01-26 14:00:00,35.15,35.34,35.1,35.27,209368.0,27.4044,27.5525,27.3654,27.498,209368.0
2022-01-26 14:30:00,35.27,35.33,35.07,35.12,343842.0,27.498,27.5448,27.342,27.381,343842.0
2022-01-26 15:00:00,35.12,35.12,34.79,34.94,318089.0,27.381,27.381,27.1237,27.2407,318089.0
2022-01-26 15:30:00,34.94,35.12,34.91,35.06,597074.0,27.2407,27.381,27.2173,27.3342,597074.0
2022-01-27 09:30:00,36.39,36.6,36.31,36.37,867701.0,28.3712,28.5349,28.3088,28.3556,867701.0
2022-01-27 10:00:00,36.37,36.38,36.05,36.06,374593.0,28.3556,28.3634,28.1061,28.1139,374593.0
2022-01-27 10:30:00,36.05,36.24,35.95,36.22,298913.0,28.1061,28.2542,28.0281,28.2386,298913.0
2022-01-27 11:00:00,36.22,36.26,36.0,36.07,312730.0,28.2386,28.2698,28.0671,28.1217,312730.0
2022-01-27 11:30:00,36.06,36.08,35.94,35.99,249597.0,28.1139,28.1295,28.0203,28.0593,249597.0
2022-01-27 12:00:00,35.99,36.02,35.86,35.9,171494.0,28.0593,28.0827,27.958,27.9891,171494.0
2022-01-27 12:30:00,35.9,35.92,35.75,35.76,133627.0,27.9891,28.0047,27.8722,27.88,133627.0
2022-01-27 13:00:00,35.76,35.78,35.57,35.58,218383.0,27.88,27.8956,27.7319,27.7397,218383.0
2022-01-27 13:30:00,35.59,35.68,35.56,35.66,194470.0,27.7475,27.8176,27.7241,27.802,194470.0
2022-01-27 14:00:00,35.65,35.77,35.61,35.64,196136.0,27.7942,27.8878,27.7631,27.7864,196136.0
2022-01-27 14:30:00,35.64,35.76,35.57,35.68,178650.0,27.7864,27.88,27.7319,27.8176,178650.0
2022-01-27 15:00:00,35.68,35.84,35.68,35.81,416854.0,27.8176,27.9424,27.8176,27.919,416854.0
2022-01-27 15:30:00,35.8,35.87,35.72,35.75,651396.0,27.9112,27.9658,27.8488,27.8722,651396.0
2022-01-28 09:30:00,35.5,35.51,35.29,35.32,465814.0,27.6773,27.6851,27.5136,27.537,465814.0
2022-01-28 10:00:00,35.33,35.52,35.29,35.43,247819.0,27.5448,27.6929,27.5136,27.6227,247819.0
2022-01-28 10:30:00,35.44,35.44,35.3,35.41,257451.0,27.6305,27.6305,27.5214,27.6071,257451.0
2022-01-28 11:00:00,35.41,35.5,35.35,35.46,172626.0,27.6071,27.6773,27.5603,27.6461,172626.0
2022-01-28 11:30:00,35.47,35.5,35.35,35.45,213154.0,27.6539,27.6773,27.5603,27.6383,213154.0
2022-01-28 12:00:00,35.45,35.47,35.32,35.34,78264.0,27.6383,27.6539,27.537,27.5525,78264.0
2022-01-28 12:30:00,35.32,35.33,35.16,35.19,96350.0,27.537,27.5448,27.4122,27.4356,96350.0
2022-01-28 13:00:00,35.19,35.29,35.18,35.26,104325.0,27.4356,27.5136,27.4278,27.4902,104325.0
2022-01-28 13:30:00,35.26,35.3,35.23,35.23,77970.0,27.4902,27.5214,27.4668,27.4668,77970.0
2022-01-28 14:00:00,35.23,35.28,35.06,35.06,116563.0,27.4668,27.5058,27.3342,27.3342,116563.0
2022-01-28 14:30:00,35.06,35.22,35.04,35.2,95522.0,27.3342,27.459,27.3187,27.4434,95522.0
2022-01-28 15:00:00,35.2,35.27,35.17,35.26,170417.0,27.4434,27.498,27.42,27.4902,170417.0
2022-01-28 15:30:00,35.25,35.46,35.22,35.45,490908.0,27.4824,27.6461,27.459,27.6383,490908.0
2022-01-31 09:30:00,35.68,35.69,35.31,35.41,583202.0,27.8176,27.8254,27.5292,27.6071,583202.0
2022-01-31 10:00:00,35.41,35.6,35.39,35.56,246551.0,27.6071,27.7553,27.5915,27.7241,246551.0
2022-01-31 10:30:00,35.55,35.58,35.38,35.43,174649.0,27.7163,27.7397,27.5837,27.6227,174649.0
2022-01-31 11:00:00,35.43,35.5,35.32,35.34,155976.0,27.6227,27.6773,27.537,27.5525,155976.0
2022-01-31 11:30:00,35.34,35.43,35.3,35.42,154647.0,27.5525,27.6227,27.5214,27.6149,154647.0
2022-01-31 12:00:00,35.42,35.44,35.39,35.41,50627.0,27.6149,27.6305,27.5915,27.6071,50627.0
2022-01-31 12:30:00,35.4,35.48,35.39,35.48,38092.0,27.5993,27.6617,27.5915,27.6617,38092.0
2022-01-31 13:00:00,35.47,35.51,35.43,35.48,52041.0,27.6539,27.6851,27.6227,27.6617,52041.0
2022-01-31 13:30:00,35.48,35.51,35.46,35.51,32253.0,27.6617,27.6851,27.6461,27.6851,32253.0
2022-01-31 14:00:00,35.5,35.55,35.49,35.54,83825.0,27.6773,27.7163,27.6695,27.7085,83825.0
2022-01-31 14:30:00,35.53,35.56,35.49,35.52,76418.0,27.7007,27.7241,27.6695,27.6929,76418.0
2022-01-31 15:00:00,35.52,35.53,35.42,35.47,68847.0,27.6929,27.7007,27.6149,27.6539,68847.0
2022-01-31 15:30:00,35.46,35.57,35.44,35.57,263616.0,27.6461,27.7319,27.6305,27.7319,263616.0
2022-02-01 09:30:00,36.43,36.6,36.4,36.58,749998.0,28.4024,28.5349,28.379,28.5193,749998.0
2022-02-01 10:00:00,36.58,36.66,36.49,36.59,343605.0,28.5193,28.5817,28.4491,28.5271,343605.0
2022-02-01 10:30:00,36.59,36.68,36.59,36.66,199675.0,28.5271,28.5973,28.5271,28.5817,199675.0
2022-02-01 11:00:00,36.67,36.68,36.59,36.6,229511.0,28.5895,28.5973,28.5271,28.5349,229511.0
2022-02-01 11:30:00,36.59,36.71,36.5,36.65,341827.0,28.5271,28.6207,28.4569,28.5739,341827.0
2022-02-01 12:00:00,36.65,36.66,36.61,36.62,56099.0,28.5739,28.5817,28.5427,28.5505,56099.0
2022-02-01 12:30:00,36.63,36.68,36.58,36.67,75771.0,28.5583,28.5973,28.5193,28.5895,75771.0
2022-02-01 13:00:00,36.68,36.72,36.65,36.72,60202.0,28.5973,28.6285,28.5739,28.6285,60202.0
2022-02-01 13:30:00,36.71,36.76,36.69,36.74,66684.0,28.6207,28.6596,28.6051,28.644,66684.0
2022-02-01 14:00:00,36.74,36.81,36.74,36.8,120328.0,28.644,28.6986,28.644,28.6908,120328.0
2022-02-01 14:30:00,36.81,36.82,36.76,36.81,92197.0,28.6986,28.7064,28.6596,28.6986,92197.0
2022-02-01 15:00:00,36.8,36.9,36.79,36.9,110911.0,28.6908,28.7688,28.683,28.7688,110911.0
2022-02-01 15:30:00,36.9,36.93,36.85,36.87,527401.0,28.7688,28.7922,28.7298,28.7454,527401.0
2022-02-02 09:30:00,37.02,37.15,36.94,36.94,388105.0,28.8623,28.9637,28.8,28.8,388105.0
2022-02-02 10:00:00,36.94,37.06,36.93,37.0,210338.0,28.8,28.8935,28.7922,28.8468,210338.0
2022-02-02 10:30:00,37.01,37.14,36.99,37.13,205261.0,28.8545,28.9559,28.839,28.9481,205261.0
2022-02-02 11:00:00,37.12,37.14,37.0,37.01,148422.0,28.9403,28.9559,28.8468,28.8545,148422.0
2022-02-02 11:30:00,37.02,37.09,36.98,37.08,163923.0,28.8623,28.9169,28.8312,28.9091,163923.0
2022-02-02 12:00:00,37.09,37.17,37.08,37.14,97092.0,28.9169,28.9793,28.9091,28.9559,97092.0
2022-02-02 12:30:00,37.14,37.2,37.11,37.17,71893.0,28.9559,29.0027,28.9325,28.9793,71893.0
2022-02-02 13:00:00,37.17,37.2,37.14,37.17,83046.0,28.9793,29.0027,28.9559,28.9793,83046.0
2022-02-02 13:30:00,37.17,37.27,37.17,37.26,65124.0,28.9793,29.0573,28.9793,29.0495,65124.0
2022-02-02 14:00:00,37.26,37.27,37.22,37.26,88111.0,29.0495,29.0573,29.0183,29.0495,88111.0
2022-02-02 14:30:00,37.26,37.28,37.23,37.23,68573.0,29.0495,29.0651,29.0261,29.0261,68573.0
2022-02-02 15:00:00,37.23,37.3,37.22,37.26,151348.0,29.0261,29.0806,29.0183,29.0495,151348.0
2022-02-02 15:30:00,37.25,37.26,37.17,37.23,329494.0,29.0417,29.0495,28.9793,29.0261,329494.0
2022-02-03 09:30:00,37.38,37.49,37.24,37.3,443328.0,29.143,29.2288,29.0339,29.0806,443328.0
2022-02-03 10:00:00,37.3,37.47,37.26,37.38,273280.0,29.0806,29.2132,29.0495,29.143,273280.0
2022-02-03 10:30:00,37.39,37.41,37.29,37.36,148170.0,29.1508,29.1664,29.0728,29.1274,148170.0
2022-02-03 11:00:00,37.35,37.35,37.24,37.24,191547.0,29.1196,29.1196,29.0339,29.0339,191547.0
2022-02-03 11:30:00,37.24,37.27,37.1,37.11,212224.0,29.0339,29.0573,28.9247,28.9325,212224.0
2022-02-03 12:00:00,37.11,37.15,37.01,37.08,106677.0,28.9325,28.9637,28.8545,28.9091,106677.0
2022-02-03 12:30:00,37.07,37.1,37.01,37.05,67780.0,28.9013,28.9247,28.8545,28.8857,67780.0
2022-02-03 13:00:00,37.06,37.07,37.0,37.04,48586.0,28.8935,28.9013,28.8468,28.8779,48586.0
2022-02-03 13:30:00,37.04,37.07,37.03,37.05,43686.0,28.8779,28.9013,28.8701,28.8857,43686.0
2022-02-03 14:00:00,37.05,37.1,37.03,37.04,93587.0,28.8857,28.9247,28.8701,28.8779,93587.0
2022-02-03 14:30:00,37.04,37.04,36.94,36.95,134724.0,28.8779,28.8779,28.8,28.8078,134724.0
2022-02-03 15:00:00,36.96,36.99,36.93,36.98,149313.0,28.8156,28.839,28.7922,28.8312,149313.0
2022-02-03 15:30:00,36.97,36.98,36.86,36.94,547545.0,28.8234,28.8312,28.7376,28.8,547545.0
2022-02-04 09:30:00,36.74,36.9,36.68,36.82,421302.0,28.644,28.7688,28.5973,28.7064,421302.0
2022-02-04 10:00:00,36.82,36.91,36.73,36.82,258217.0,28.7064,28.7766,28.6362,28.7064,258217.0
2022-02-04 10:30:00,36.83,36.9,36.79,36.87,225754.0,28.7142,28.7688,28.683,28.7454,225754.0
2022-02-04 11:00:00,36.86,36.86,36.74,36.82,191951.0,28.7376,28.7376,28.644,28.7064,191951.0
2022-02-04 11:30:00,36.83,36.96,36.82,36.95,151985.0,28.7142,28.8156,28.7064,28.8078,151985.0
2022-02-04 12:00:00,36.94,36.98,36.91,36.98,73358.0,28.8,28.8312,28.7766,28.8312,73358.0
2022-02-04 12:30:00,36.98,37.06,36.96,37.04,101098.0,28.8312,28.8935,28.8156,28.8779,101098.0
2022-02-04 13:00:00,37.04,37.12,37.03,37.09,113262.0,28.8779,28.9403,28.8701,28.9169,113262.0
2022-02-04 13:30:00,37.09,37.12,37.06,37.09,70527.0,28.9169,28.9403,28.8935,28.9169,70527.0
2022-02-04 14:00:00,37.09,37.11,37.03,37.09,103714.0,28.9169,28.9325,28.8701,28.9169,103714.0
2022-02-04 14:30:00,37.09,37.14,37.08,37.13,119900.0,28.9169,28.9559,28.9091,28.9481,119900.0
2022-02-04 15:00:00,37.13,37.19,37.13,37.15,159737.0,28.9481,28.9949,28.9481,28.9637,159737.0
2022-02-04 15:30:00,37.16,37.2,37.08,37.1,377457.0,28.9715,29.0027,28.9091,28.9247,377457.0
2022-02-07 09:30:00,37.42,37.47,37.27,37.44,517939.0,29.1742,29.2132,29.0573,29.1898,517939.0
2022-02-07 10:00:00,37.44,37.54,37.39,37.48,270485.0,29.1898,29.2678,29.1508,29.221,270485.0
2022-02-07 10:30:00,37.48,37.57,37.45,37.55,217456.0,29.221,29.2911,29.1976,29.2756,217456.0
2022-02-07 11:00:00,37.54,37.63,37.48,37.61,191881.0,29.2678,29.3379,29.221,29.3223,191881.0
2022-02-07 11:30:00,37.59,37.63,37.51,37.54,129975.0,29.3067,29.3379,29.2444,29.2678,129975.0
2022-02-07 12:00:00,37.54,37.55,37.47,37.52,72387.0,29.2678,29.2756,29.2132,29.2522,72387.0
2022-02-07 12:30:00,37.52,37.57,37.5,37.54,80683.0,29.2522,29.2911,29.2366,29.2678,80683.0
2022-02-07 13:00:00,37.54,37.59,37.53,37.57,70757.0,29.2678,29.3067,29.26,29.2911,70757.0
2022-02-07 13:30:00,37.57,37.65,37.57,37.64,98370.0,29.2911,29.3535,29.2911,29.3457,98370.0
2022-02-07 14:00:00,37.64,37.7,37.63,37.66,218999.0,29.3457,29.3925,29.3379,29.3613,218999.0
2022-02-07 14:30:00,37.66,37.69,37.65,37.69,164378.0,29.3613,29.3847,29.3535,29.3847,164378.0
2022-02-07 15:00:00,37.68,37.72,37.65,37.67,213783.0,29.3769,29.4081,29.3535,29.3691,213783.0
2022-02-07 15:30:00,37.66,37.71,37.54,37.55,415904.0,29.3613,29.4003,29.2678,29.2756,415904.0
2022-02-08 09:30:00,38.17,38.26,38.12,38.14,444515.0,29.7589,29.8291,29.72,29.7355,444515.0
2022-02-08 10:00:00,38.15,38.3,38.06,38.16,337924.0,29.7433,29.8603,29.6732,29.7511,337924.0
2022-02-08 10:30:00,38.17,38.18,38.11,38.16,176377.0,29.7589,29.7667,29.7122,29.7511,176377.0
2022-02-08 11:00:00,38.16,38.18,38.02,38.03,240121.0,29.7511,29.7667,29.642,29.6498,240121.0
2022-02-08 11:30:00,38.04,38.19,38.03,38.16,181313.0,29.6576,29.7745,29.6498,29.7511,181313.0
2022-02-08 12:00:00,38.17,38.17,38.08,38.12,73717.0,29.7589,29.7589,29.6888,29.72,73717.0
2022-02-08 12:30:00,38.12,38.22,38.09,38.22,80035.0,29.72,29.7979,29.6966,29.7979,80035.0
2022-02-08 13:00:00,38.22,38.27,38.19,38.22,81547.0,29.7979,29.8369,29.7745,29.7979,81547.0
2022-02-08 13:30:00,38.21,38.29,38.21,38.28,77506.0,29.7901,29.8525,29.7901,29.8447,77506.0
2022-02-08 14:00:00,38.27,38.3,38.17,38.21,198578.0,29.8369,29.8603,29.7589,29.7901,198578.0
2022-02-08 14:30:00,38.2,38.22,38.09,38.14,140723.0,29.7823,29.7979,29.6966,29.7355,140723.0
2022-02-08 15:00:00,38.14,38.3,38.13,38.3,284491.0,29.7355,29.8603,29.7277,29.8603,284491.0
2022-02-08 15:30:00,38.3,38.31,38.23,38.25,467390.0,29.8603,29.8681,29.8057,29.8213,467390.0
2022-02-09 09:30:00,37.97,38.03,37.84,37.84,576470.0,29.603,29.6498,29.5017,29.5017,576470.0
2022-02-09 10:00:00,37.84,37.94,37.82,37.9,398411.0,29.5017,29.5796,29.4861,29.5484,398411.0
2022-02-09 10:30:00,37.9,38.08,37.89,38.07,179886.0,29.5484,29.6888,29.5406,29.681,179886.0
2022-02-09 11:00:00,38.07,38.07,37.92,37.94,193820.0,29.681,29.681,29.564,29.5796,193820.0
2022-02-09 11:30:00,37.93,38.0,37.83,37.84,182654.0,29.5718,29.6264,29.4939,29.5017,182654.0
2022-02-09 12:00:00,37.84,37.89,37.77,37.88,70055.0,29.5017,29.5406,29.4471,29.5328,70055.0
2022-02-09 12:30:00,37.88,37.89,37.83,37.84,122290.0,29.5328,29.5406,29.4939,29.5017,122290.0
2022-02-09 13:00:00,37.84,37.86,37.77,37.82,84804.0,29.5017,29.5172,29.4471,29.4861,84804.0
2022-02-09 13:30:00,37.82,37.88,37.82,37.85,69914.0,29.4861,29.5328,29.4861,29.5094,69914.0
2022-02-09 14:00:00,37.85,37.89,37.84,37.85,104838.0,29.5094,29.5406,29.5017,29.5094,104838.0
2022-02-09 14:30:00,37.86,37.86,37.82,37.83,120482.0,29.5172,29.5172,29.4861,29.4939,120482.0
2022-02-09 15:00:00,37.83,37.86,37.81,37.86,104061.0,29.4939,29.5172,29.4783,29.5172,104061.0
2022-02-09 15:30:00,37.85,37.86,37.78,37.8,380920.0,29.5094,29.5172,29.4549,29.4705,380920.0
2022-02-10 09:30:00,37.87,38.13,37.87,38.05,340300.0,29.525,29.7277,29.525,29.6654,340300.0
2022-02-10 10:00:00,38.05,38.14,38.0,38.12,274719.0,29.6654,29.7355,29.6264,29.72,274719.0
2022-02-10 10:30:00,38.13,38.19,38.05,38.1,195734.0,29.7277,29.7745,29.6654,29.7044,195734.0
2022-02-10 11:00:00,38.11,38.17,38.07,38.17,153035.0,29.7122,29.7589,29.681,29.7589,153035.0
2022-02-10 11:30:00,38.16,38.24,38.14,38.18,168676.0,29.7511,29.8135,29.7355,29.7667,168676.0
2022-02-10 12:00:00,38.18,38.19,38.1,38.1,78631.0,29.7667,29.7745,29.7044,29.7044,78631.0
2022-02-10 12:30:00,38.11,38.13,37.99,38.02,130006.0,29.7122,29.7277,29.6186,29.642,130006.0
2022-02-10 13:00:00,38.02,38.06,37.95,37.95,123878.0,29.642,29.6732,29.5874,29.5874,123878.0
2022-02-10 13:30:00,37.95,37.98,37.86,37.91,101897.0,29.5874,29.6108,29.5172,29.5562,101897.0
2022-02-10 14:00:00,37.91,37.93,37.76,37.88,174286.0,29.5562,29.5718,29.4393,29.5328,174286.0
2022-02-10 14:30:00,37.88,37.95,37.84,37.86,167515.0,29.5328,29.5874,29.5017,29.5172,167515.0
2022-02-10 15:00:00,37.86,37.95,37.84,37.91,143992.0,29.5172,29.5874,29.5017,29.5562,143992.0
2022-02-10 15:30:00,37.9,37.92,37.8,37.87,381975.0,29.5484,29.564,29.4705,29.525,381975.0
2022-02-11 09:30:00,38.09,38.26,37.95,38.2,578468.0,29.6966,29.8291,29.5874,29.7823,578468.0
2022-02-11 10:00:00,38.2,38.38,38.2,38.36,270724.0,29.7823,29.9227,29.7823,29.9071,270724.0
2022-02-11 10:30:00,38.37,38.43,38.3,38.41,196566.0,29.9149,29.9616,29.8603,29.946,196566.0
2022-02-11 11:00:00,38.41,38.52,38.39,38.48,394399.0,29.946,30.0318,29.9305,30.0006,394399.0
2022-02-11 11:30:00,38.48,38.52,38.41,38.45,270178.0,30.0006,30.0318,29.946,29.9772,270178.0
2022-02-11 12:00:00,38.46,38.61,38.44,38.57,173956.0,29.985,30.102,29.9694,30.0708,173956.0
2022-02-11 12:30:00,38.58,38.58,38.41,38.41,81468.0,30.0786,30.0786,29.946,29.946,81468.0
2022-02-11 13:00:00,38.41,38.46,38.31,38.31,94377.0,29.946,29.985,29.8681,29.8681,94377.0
2022-02-11 13:30:00,38.31,38.32,37.98,37.98,214510.0,29.8681,29.8759,29.6108,29.6108,214510.0
2022-02-11 14:00:00,37.98,38.08,37.87,37.88,607748.0,29.6108,29.6888,29.525,29.5328,607748.0
2022-02-11 14:30:00,37.87,37.99,37.8,37.89,467015.0,29.525,29.6186,29.4705,29.5406,467015.0
2022-02-11 15:00:00,37.89,37.97,37.73,37.86,546457.0,29.5406,29.603,29.4159,29.5172,546457.0
2022-02-11 15:30:00,37.85,37.89,37.71,37.8,719515.0,29.5094,29.5406,29.4003,29.4705,719515.0
2022-02-14 09:30:00,37.85,37.9,37.68,37.82,873809.0,29.5094,29.5484,29.3769,29.4861,873809.0
2022-02-14 10:00:00,37.82,37.87,37.56,37.61,468958.0,29.4861,29.525,29.2834,29.3223,468958.0
2022-02-14 10:30:00,37.58,37.66,37.49,37.56,448381.0,29.2989,29.3613,29.2288,29.2834,448381.0
2022-02-14 11:00:00,37.56,37.74,37.51,37.69,357224.0,29.2834,29.4237,29.2444,29.3847,357224.0
2022-02-14 11:30:00,37.69,37.74,37.64,37.71,259552.0,29.3847,29.4237,29.3457,29.4003,259552.0
2022-02-14 12:00:00,37.7,37.71,37.6,37.69,116003.0,29.3925,29.4003,29.3145,29.3847,116003.0
2022-02-14 12:30:00,37.68,37.72,37.62,37.7,125408.0,29.3769,29.4081,29.3301,29.3925,125408.0
2022-02-14 13:00:00,37.7,37.74,37.65,37.69,106059.0,29.3925,29.4237,29.3535,29.3847,106059.0
2022-02-14 13:30:00,37.7,37.7,37.43,37.45,206275.0,29.3925,29.3925,29.182,29.1976,206275.0
2022-02-14 14:00:00,37.44,37.47,37.29,37.36,295118.0,29.1898,29.2132,29.0728,29.1274,295118.0
2022-02-14 14:30:00,37.35,37.51,37.29,37.5,371300.0,29.1196,29.2444,29.0728,29.2366,371300.0
2022-02-14 15:00:00,37.5,37.51,37.41,37.45,282413.0,29.2366,29.2444,29.1664,29.1976,282413.0
2022-02-14 15:30:00,37.45,37.59,37.43,37.54,428106.0,29.1976,29.3067,29.182,29.2678,428106.0
2022-02-15 09:30:00,37.49,37.63,37.35,37.36,485804.0,29.2288,29.3379,29.1196,29.1274,485804.0
2022-02-15 10:00:00,37.37,37.61,37.29,37.57,281559.0,29.1352,29.3223,29.0728,29.2911,281559.0
2022-02-15 10:30:00,37.57,37.6,37.52,37.57,157460.0,29.2911,29.3145,29.2522,29.2911,157460.0
2022-02-15 11:00:00,37.57,37.61,37.46,37.47,161788.0,29.2911,29.3223,29.2054,29.2132,161788.0
2022-02-15 11:30:00,37.48,37.54,37.4,37.41,130557.0,29.221,29.2678,29.1586,29.1664,130557.0
2022-02-15 12:00:00,37.42,37.45,37.36,37.41,127541.0,29.1742,29.1976,29.1274,29.1664,127541.0
2022-02-15 12:30:00,37.4,37.43,37.37,37.38,79349.0,29.1586,29.182,29.1352,29.143,79349.0
2022-02-15 13:00:00,37.38,37.43,37.37,37.42,123119.0,29.143,29.182,29.1352,29.1742,123119.0
2022-02-15 13:30:00,37.42,37.47,37.41,37.47,113816.0,29.1742,29.2132,29.1664,29.2132,113816.0
2022-02-15 14:00:00,37.47,37.49,37.42,37.48,184073.0,29.2132,29.2288,29.1742,29.221,184073.0
2022-02-15 14:30:00,37.48,37.49,37.42,37.44,148113.0,29.221,29.2288,29.1742,29.1898,148113.0
2022-02-15 15:00:00,37.44,37.5,37.43,37.48,228703.0,29.1898,29.2366,29.182,29.221,228703.0
2022-02-15 15:30:00,37.48,37.48,37.36,37.43,460418.0,29.221,29.221,29.1274,29.182,460418.0
2022-02-16 09:30:00,36.91,37.34,36.9,37.16,432036.0,28.7766,29.1118,28.7688,28.9715,432036.0
2022-02-16 10:00:00,37.14,37.25,37.08,37.23,241149.0,28.9559,29.0417,28.9091,29.0261,241149.0
2022-02-16 10:30:00,37.24,37.29,37.15,37.18,167112.0,29.0339,29.0728,28.9637,28.9871,167112.0
2022-02-16 11:00:00,37.18,37.28,37.16,37.19,368585.0,28.9871,29.0651,28.9715,28.9949,368585.0
2022-02-16 11:30:00,37.19,37.21,37.13,37.14,120212.0,28.9949,29.0105,28.9481,28.9559,120212.0
2022-02-16 12:00:00,37.15,37.15,37.05,37.05,113889.0,28.9637,28.9637,28.8857,28.8857,113889.0
2022-02-16 12:30:00,37.05,37.06,36.96,37.0,98680.0,28.8857,28.8935,28.8156,28.8468,98680.0
2022-02-16 13:00:00,37.0,37.09,36.99,37.05,150748.0,28.8468,28.9169,28.839,28.8857,150748.0
2022-02-16 13:30:00,37.06,37.13,37.04,37.1,93047.0,28.8935,28.9481,28.8779,28.9247,93047.0
2022-02-16 14:00:00,37.1,37.17,37.02,37.16,256248.0,28.9247,28.9793,28.8623,28.9715,256248.0
2022-02-16 14:30:00,37.16,37.22,37.13,37.17,205287.0,28.9715,29.0183,28.9481,28.9793,205287.0
2022-02-16 15:00:00,37.18,37.19,37.11,37.14,151228.0,28.9871,28.9949,28.9325,28.9559,151228.0
2022-02-16 15:30:00,37.14,37.21,37.1,37.15,472000.0,28.9559,29.0105,28.9247,28.9637,472000.0
2022-02-17 09:30:00,36.58,36.75,36.4,36.41,565685.0,28.5193,28.6518,28.379,28.3868,565685.0
2022-02-17 10:00:00,36.4,36.56,36.32,36.51,295928.0,28.379,28.5037,28.3166,28.4647,295928.0
2022-02-17 10:30:00,36.5,36.59,36.48,36.58,173665.0,28.4569,28.5271,28.4413,28.5193,173665.0
2022-02-17 11:00:00,36.58,36.66,36.54,36.64,167640.0,28.5193,28.5817,28.4881,28.5661,167640.0
2022-02-17 11:30:00,36.64,36.75,36.64,36.7,157265.0,28.5661,28.6518,28.5661,28.6129,157265.0
2022-02-17 12:00:00,36.7,36.75,36.67,36.73,70156.0,28.6129,28.6518,28.5895,28.6362,70156.0
2022-02-17 12:30:00,36.73,36.73,36.63,36.66,71803.0,28.6362,28.6362,28.5583,28.5817,71803.0
2022-02-17 13:00:00,36.67,36.69,36.59,36.6,52832.0,28.5895,28.6051,28.5271,28.5349,52832.0
2022-02-17 13:30:00,36.59,36.61,36.53,36.58,83399.0,28.5271,28.5427,28.4803,28.5193,83399.0
2022-02-17 14:00:00,36.58,36.58,36.48,36.49,132890.0,28.5193,28.5193,28.4413,28.4491,132890.0
2022-02-17 14:30:00,36.48,36.51,36.47,36.47,109197.0,28.4413,28.4647,28.4335,28.4335,109197.0
2022-02-17 15:00:00,36.47,36.48,36.34,36.38,113803.0,28.4335,28.4413,28.3322,28.3634,113803.0
2022-02-17 15:30:00,36.38,36.52,36.36,36.51,499482.0,28.3634,28.4725,28.3478,28.4647,499482.0
2022-02-18 09:30:00,36.84,36.98,36.76,36.96,400796.0,28.722,28.8312,28.6596,28.8156,400796.0
2022-02-18 10:00:00,36.94,37.05,36.92,36.95,248718.0,28.8,28.8857,28.7844,28.8078,248718.0
2022-02-18 10:30:00,36.94,36.94,36.81,36.89,198461.0,28.8,28.8,28.6986,28.761,198461.0
2022-02-18 11:00:00,36.88,36.9,36.8,36.84,134512.0,28.7532,28.7688,28.6908,28.722,134512.0
2022-02-18 11:30:00,36.84,36.92,36.76,36.77,154523.0,28.722,28.7844,28.6596,28.6674,154523.0
2022-02-18 12:00:00,36.78,36.88,36.76,36.81,110274.0,28.6752,28.7532,28.6596,28.6986,110274.0
2022-02-18 12:30:00,36.8,36.85,36.77,36.81,80993.0,28.6908,28.7298,28.6674,28.6986,80993.0
2022-02-18 13:00:00,36.81,36.83,36.72,36.8,112669.0,28.6986,28.7142,28.6285,28.6908,112669.0
2022-02-18 13:30:00,36.8,36.84,36.78,36.81,91609.0,28.6908,28.722,28.6752,28.6986,91609.0
2022-02-18 14:00:00,36.81,36.94,36.79,36.93,112541.0,28.6986,28.8,28.683,28.7922,112541.0
2022-02-18 14:30:00,36.93,36.95,36.81,36.91,165307.0,28.7922,28.8078,28.6986,28.7766,165307.0
2022-02-18 15:00:00,36.92,36.94,36.8,36.8,133174.0,28.7844,28.8,28.6908,28.6908,133174.0
2022-02-18 15:30:00,36.8,36.89,36.73,36.8,434641.0,28.6908,28.761,28.6362,28.6908,434641.0
2022-02-22 09:30:00,37.01,37.32,36.99,37.3,474629.0,28.8545,29.0962,28.839,29.0806,474629.0
2022-02-22 10:00:00,37.3,37.36,37.18,37.3,328265.0,29.0806,29.1274,28.9871,29.0806,328265.0
2022-02-22 10:30:00,37.29,37.3,37.13,37.15,259530.0,29.0728,29.0806,28.9481,28.9637,259530.0
2022-02-22 11:00:00,37.16,37.24,37.05,37.1,202370.0,28.9715,29.0339,28.8857,28.9247,202370.0
2022-02-22 11:30:00,37.1,37.2,37.08,37.19,102100.0,28.9247,29.0027,28.9091,28.9949,102100.0
2022-02-22 12:00:00,37.2,37.24,37.12,37.14,82787.0,29.0027,29.0339,28.9403,28.9559,82787.0
2022-02-22 12:30:00,37.14,37.15,37.08,37.1,100973.0,28.9559,28.9637,28.9091,28.9247,100973.0
2022-02-22 13:00:00,37.1,37.18,37.07,37.11,157884.0,28.9247,28.9871,28.9013,28.9325,157884.0
2022-02-22 13:30:00,37.11,37.13,36.91,36.95,144207.0,28.9325,28.9481,28.7766,28.8078,144207.0
2022-02-22 14:00:00,36.95,37.01,36.84,36.97,209869.0,28.8078,28.8545,28.722,28.8234,209869.0
2022-02-22 14:30:00,36.96,37.17,36.93,37.13,208858.0,28.8156,28.9793,28.7922,28.9481,208858.0
2022-02-22 15:00:00,37.13,37.29,37.12,37.25,434227.0,28.9481,29.0728,28.9403,29.0417,434227.0
2022-02-22 15:30:00,37.25,37.25,37.01,37.08,682328.0,29.0417,29.0417,28.8545,28.9091,682328.0
2022-02-23 09:30:00,37.33,37.54,37.33,37.36,492887.0,29.104,29.2678,29.104,29.1274,492887.0
2022-02-23 10:00:00,37.36,37.37,37.1,37.13,286990.0,29.1274,29.1352,28.9247,28.9481,286990.0
2022-02-23 10:30:00,37.12,37.23,37.09,37.16,278134.0,28.9403,29.0261,28.9169,28.9715,278134.0
2022-02-23 11:00:00,37.16,37.23,37.09,37.16,160022.0,28.9715,29.0261,28.9169,28.9715,160022.0
2022-02-23 11:30:00,37.15,37.18,37.08,37.15,108003.0,28.9637,28.9871,28.9091,28.9637,108003.0
2022-02-23 12:00:00,37.14,37.28,37.08,37.27,78669.0,28.9559,29.0651,28.9091,29.0573,78669.0
2022-02-23 12:30:00,37.27,37.27,37.12,37.16,174685.0,29.0573,29.0573,28.9403,28.9715,174685.0
2022-02-23 13:00:00,37.18,37.18,37.01,37.01,113753.0,28.9871,28.9871,28.8545,28.8545,113753.0
2022-02-23 13:30:00,37.02,37.09,36.95,37.03,85986.0,28.8623,28.9169,28.8078,28.8701,85986.0
2022-02-23 14:00:00,37.03,37.05,36.96,36.98,104956.0,28.8701,28.8857,28.8156,28.8312,104956.0
2022-02-23 14:30:00,36.98,36.99,36.88,36.91,118809.0,28.8312,28.839,28.7532,28.7766,118809.0
2022-02-23 15:00:00,36.91,36.94,36.86,36.94,230606.0,28.7766,28.8,28.7376,28.8,230606.0
2022-02-23 15:30:00,36.93,36.96,36.82,36.96,501283.0,28.7922,28.8156,28.7064,28.8156,501283.0
2022-02-24 09:30:00,34.51,34.79,34.51,34.64,900585.0,26.9054,27.1237,26.9054,27.0068,900585.0
2022-02-24 10:00:00,34.65,34.72,34.4,34.4,622569.0,27.0146,27.0692,26.8197,26.8197,622569.0
2022-02-24 10:30:00,34.4,34.51,34.23,34.23,535661.0,26.8197,26.9054,26.6871,26.6871,535661.0
2022-02-24 11:00:00,34.23,34.45,34.22,34.33,532613.0,26.6871,26.8587,26.6793,26.7651,532613.0
2022-02-24 11:30:00,34.32,34.35,34.11,34.18,372635.0,26.7573,26.7807,26.5936,26.6482,372635.0
2022-02-24 12:00:00,34.17,34.17,33.93,33.99,448090.0,26.6404,26.6404,26.4533,26.5,448090.0
2022-02-24 12:30:00,34.0,34.08,33.96,33.98,279521.0,26.5078,26.5702,26.4766,26.4922,279521.0
2022-02-24 13:00:00,33.98,34.01,33.87,33.97,268695.0,26.4922,26.5156,26.4065,26.4844,268695.0
2022-02-24 13:30:00,33.97,34.21,33.92,34.14,316058.0,26.4844,26.6716,26.4455,26.617,316058.0
2022-02-24 14:00:00,34.15,34.28,34.08,34.27,222876.0,26.6248,26.7261,26.5702,26.7183,222876.0
2022-02-24 14:30:00,34.26,34.54,34.25,34.52,333960.0,26.7105,26.9288,26.7027,26.9132,333960.0
2022-02-24 15:00:00,34.52,34.7,34.51,34.65,431568.0,26.9132,27.0536,26.9054,27.0146,431568.0
2022-02-24 15:30:00,34.65,34.91,34.64,34.9,950656.0,27.0146,27.2173,27.0068,27.2095,950656.0
2022-02-25 09:30:00,35.71,36.02,35.65,35.92,741277.0,27.841,28.0827,27.7942,28.0047,741277.0
2022-02-25 10:00:00,35.92,36.25,35.88,36.19,474357.0,28.0047,28.262,27.9736,28.2152,474357.0
2022-02-25 10:30:00,36.18,36.19,36.05,36.12,262309.0,28.2074,28.2152,28.1061,28.1607,262309.0
2022-02-25 11:00:00,36.13,36.2,36.06,36.12,291706.0,28.1685,28.223,28.1139,28.1607,291706.0
2022-02-25 11:30:00,36.13,36.19,36.03,36.18,289885.0,28.1685,28.2152,28.0905,28.2074,289885.0
2022-02-25 12:00:00,36.17,36.28,36.15,36.28,117540.0,28.1997,28.2854,28.1841,28.2854,117540.0
2022-02-25 12:30:00,36.28,36.3,36.18,36.21,308324.0,28.2854,28.301,28.2074,28.2308,308324.0
2022-02-25 13:00:00,36.22,36.25,36.15,36.18,241583.0,28.2386,28.262,28.1841,28.2074,241583.0
2022-02-25 13:30:00,36.19,36.23,36.12,36.16,157931.0,28.2152,28.2464,28.1607,28.1919,157931.0
2022-02-25 14:00:00,36.15,36.19,36.11,36.19,132360.0,28.1841,28.2152,28.1529,28.2152,132360.0
2022-02-25 14:30:00,36.19,36.2,36.11,36.13,159096.0,28.2152,28.223,28.1529,28.1685,159096.0
2022-02-25 15:00:00,36.13,36.25,36.09,36.2,256075.0,28.1685,28.262,28.1373,28.223,256075.0
2022-02-25 15:30:00,36.2,36.31,36.18,36.25,689013.0,28.223,28.3088,28.2074,28.262,689013.0
2022-02-28 09:30:00,33.87,34.18,33.87,34.12,856749.0,26.4065,26.6482,26.4065,26.6014,856749.0
2022-02-28 10:00:00,34.11,34.2,34.06,34.18,497818.0,26.5936,26.6638,26.5546,26.6482,497818.0
2022-02-28 10:30:00,34.18,34.46,34.17,34.37,326271.0,26.6482,26.8665,26.6404,26.7963,326271.0
2022-02-28 11:00:00,34.36,34.59,34.36,34.54,258451.0,26.7885,26.9678,26.7885,26.9288,258451.0
2022-02-28 11:30:00,34.54,34.58,34.49,34.57,355902.0,26.9288,26.96,26.8899,26.9522,355902.0
2022-02-28 12:00:00,34.57,34.61,34.43,34.5,124780.0,26.9522,26.9834,26.8431,26.8976,124780.0
2022-02-28 12:30:00,34.5,34.51,34.35,34.41,204422.0,26.8976,26.9054,26.7807,26.8275,204422.0
2022-02-28 13:00:00,34.41,34.48,34.34,34.42,216765.0,26.8275,26.8821,26.7729,26.8353,216765.0
2022-02-28 13:30:00,34.41,34.46,34.38,34.45,186299.0,26.8275,26.8665,26.8041,26.8587,186299.0
2022-02-28 14:00:00,34.45,34.45,34.25,34.26,254883.0,26.8587,26.8587,26.7027,26.7105,254883.0
2022-02-28 14:30:00,34.26,34.39,34.23,34.36,205480.0,26.7105,26.8119,26.6871,26.7885,205480.0
2022-02-28 15:00:00,34.36,34.43,34.31,34.38,288413.0,26.7885,26.8431,26.7495,26.8041,288413.0
2022-02-28 15:30:00,34.37,34.55,34.29,34.54,915019.0,26.7963,26.9366,26.7339,26.9288,915019.0
2022-03-01 09:30:00,33.81,33.95,33.65,33.69,696967.0,26.3597,26.4688,26.235,26.2661,696967.0
2022-03-01 10:00:00,33.69,33.76,33.41,33.5,530874.0,26.2661,26.3207,26.0478,26.118,530874.0
2022-03-01 10:30:00,33.5,33.59,33.33,33.35,460588.0,26.118,26.1882,25.9855,26.0011,460588.0
2022-03-01 11:00:00,33.34,33.4,33.11,33.13,571372.0,25.9933,26.04,25.8139,25.8295,571372.0
2022-03-01 11:30:00,33.12,33.17,33.0,33.08,293369.0,25.8217,25.8607,25.7282,25.7906,293369.0
2022-03-01 12:00:00,33.07,33.11,32.95,33.09,171771.0,25.7828,25.8139,25.6892,25.7984,171771.0
2022-03-01 12:30:00,33.09,33.17,33.04,33.15,226187.0,25.7984,25.8607,25.7594,25.8451,226187.0
2022-03-01 13:00:00,33.15,33.17,32.88,32.89,211023.0,25.8451,25.8607,25.6346,25.6424,211023.0
2022-03-01 13:30:00,32.89,33.0,32.87,32.98,333034.0,25.6424,25.7282,25.6268,25.7126,333034.0
2022-03-01 14:00:00,32.98,33.09,32.82,33.06,352539.0,25.7126,25.7984,25.5878,25.775,352539.0
2022-03-01 14:30:00,33.06,33.18,33.0,33.05,271828.0,25.775,25.8685,25.7282,25.7672,271828.0
2022-03-01 15:00:00,33.04,33.19,33.02,33.08,332922.0,25.7594,25.8763,25.7438,25.7906,332922.0
2022-03-01 15:30:00,33.07,33.17,32.99,33.17,784410.0,25.7828,25.8607,25.7204,25.8607,784410.0
2022-03-02 09:30:00,33.71,33.87,33.68,33.74,589221.0,26.2817,26.4065,26.2583,26.3051,589221.0
2022-03-02 10:00:00,33.74,33.85,33.61,33.71,566312.0,26.3051,26.3909,26.2038,26.2817,566312.0
2022-03-02 10:30:00,33.71,33.91,33.66,33.9,385669.0,26.2817,26.4377,26.2427,26.4299,385669.0
2022-03-02 11:00:00,33.9,34.23,33.89,34.05,436216.0,26.4299,26.6871,26.4221,26.5468,436216.0
2022-03-02 11:30:00,34.05,34.15,33.93,34.08,274857.0,26.5468,26.6248,26.4533,26.5702,274857.0
2022-03-02 12:00:00,34.07,34.1,33.9,34.0,192210.0,26.5624,26.5858,26.4299,26.5078,192210.0
2022-03-02 12:30:00,34.0,34.13,33.98,34.12,132269.0,26.5078,26.6092,26.4922,26.6014,132269.0
2022-03-02 13:00:00,34.13,34.17,34.06,34.07,162133.0,26.6092,26.6404,26.5546,26.5624,162133.0
2022-03-02 13:30:00,34.07,34.16,34.07,34.13,85418.0,26.5624,26.6326,26.5624,26.6092,85418.0
2022-03-02 14:00:00,34.13,34.17,34.08,34.12,123046.0,26.6092,26.6404,26.5702,26.6014,123046.0
2022-03-02 14:30:00,34.12,34.13,33.98,34.0,233144.0,26.6014,26.6092,26.4922,26.5078,233144.0
2022-03-02 15:00:00,33.99,34.08,33.96,34.07,314663.0,26.5,26.5702,26.4766,26.5624,314663.0
2022-03-02 15:30:00,34.08,34.15,34.04,34.04,739198.0,26.5702,26.6248,26.539,26.539,739198.0
2022-03-03 09:30:00,33.74,33.87,33.6,33.73,667306.0,26.3051,26.4065,26.196,26.2973,667306.0
2022-03-03 10:00:00,33.73,33.75,33.41,33.47,502811.0,26.2973,26.3129,26.0478,26.0946,502811.0
2022-03-03 10:30:00,33.47,33.48,33.18,33.19,325016.0,26.0946,26.1024,25.8685,25.8763,325016.0
2022-03-03 11:00:00,33.2,33.25,33.08,33.15,298090.0,25.8841,25.9231,25.7906,25.8451,298090.0
2022-03-03 11:30:00,33.15,33.22,33.08,33.18,375592.0,25.8451,25.8997,25.7906,25.8685,375592.0
2022-03-03 12:00:00,33.19,33.26,33.16,33.2,219049.0,25.8763,25.9309,25.8529,25.8841,219049.0
2022-03-03 12:30:00,33.21,33.46,33.21,33.34,255750.0,25.8919,26.0868,25.8919,25.9933,255750.0
2022-03-03 13:00:00,33.34,33.4,33.32,33.38,151091.0,25.9933,26.04,25.9777,26.0244,151091.0
2022-03-03 13:30:00,33.37,33.37,33.26,33.26,134189.0,26.0167,26.0167,25.9309,25.9309,134189.0
2022-03-03 14:00:00,33.26,33.39,33.25,33.33,228094.0,25.9309,26.0322,25.9231,25.9855,228094.0
2022-03-03 14:30:00,33.33,33.35,33.19,33.2,198794.0,25.9855,26.0011,25.8763,25.8841,198794.0
2022-03-03 15:00:00,33.2,33.27,33.15,33.27,328820.0,25.8841,25.9387,25.8451,25.9387,328820.0
2022-03-03 15:30:00,33.27,33.27,33.14,33.26,799198.0,25.9387,25.9387,25.8373,25.9309,799198.0
2022-03-04 09:30:00,31.54,31.62,31.38,31.56,1222653.0,24.5899,24.6523,24.4652,24.6055,1222653.0
2022-03-04 10:00:00,31.57,31.61,31.36,31.43,426605.0,24.6133,24.6445,24.4496,24.5041,426605.0
2022-03-04 10:30:00,31.43,31.48,31.25,31.33,629471.0,24.5041,24.5431,24.3638,24.4262,629471.0
2022-03-04 11:00:00,31.33,31.35,31.15,31.19,576098.0,24.4262,24.4418,24.2858,24.317,576098.0
2022-03-04 11:30:00,31.19,31.21,31.01,31.07,381727.0,24.317,24.3326,24.1767,24.2235,381727.0
2022-03-04 12:00:00,31.07,31.26,31.04,31.22,228751.0,24.2235,24.3716,24.2001,24.3404,228751.0
2022-03-04 12:30:00,31.21,31.24,31.15,31.18,141067.0,24.3326,24.356,24.2858,24.3092,141067.0
2022-03-04 13:00:00,31.18,31.31,31.15,31.16,293150.0,24.3092,24.4106,24.2858,24.2936,293150.0
2022-03-04 13:30:00,31.16,31.17,31.04,31.05,181950.0,24.2936,24.3014,24.2001,24.2079,181950.0
2022-03-04 14:00:00,31.05,31.14,31.02,31.09,294595.0,24.2079,24.2781,24.1845,24.2391,294595.0
2022-03-04 14:30:00,31.09,31.11,30.88,30.9,305376.0,24.2391,24.2547,24.0753,24.0909,305376.0
2022-03-04 15:00:00,30.9,31.07,30.88,31.04,794481.0,24.0909,24.2235,24.0753,24.2001,794481.0
2022-03-04 15:30:00,31.03,31.23,30.94,31.23,1391206.0,24.1923,24.3482,24.1221,24.3482,1391206.0
2022-03-07 09:30:00,31.32,31.43,30.91,31.06,1032296.0,24.4184,24.5041,24.0987,24.2157,1032296.0
2022-03-07 10:00:00,31.05,31.24,30.78,30.81,813211.0,24.2079,24.356,23.9974,24.0208,813211.0
2022-03-07 10:30:00,30.8,30.88,30.7,30.71,777502.0,24.013,24.0753,23.935,23.9428,777502.0
2022-03-07 11:00:00,30.71,30.98,30.7,30.87,733452.0,23.9428,24.1533,23.935,24.0675,733452.0
2022-03-07 11:30:00,30.87,30.89,30.59,30.61,372738.0,24.0675,24.0831,23.8492,23.8648,372738.0
2022-03-07 12:00:00,30.61,30.65,30.44,30.5,188024.0,23.8648,23.896,23.7323,23.7791,188024.0
2022-03-07 12:30:00,30.5,30.65,30.47,30.63,257003.0,23.7791,23.896,23.7557,23.8804,257003.0
2022-03-07 13:00:00,30.63,30.77,30.5,30.61,304666.0,23.8804,23.9896,23.7791,23.8648,304666.0
2022-03-07 13:30:00,30.61,30.66,30.52,30.55,292728.0,23.8648,23.9038,23.7947,23.8181,292728.0
2022-03-07 14:00:00,30.56,30.66,30.53,30.6,312230.0,23.8259,23.9038,23.8025,23.857,312230.0
2022-03-07 14:30:00,30.59,30.73,30.58,30.63,341991.0,23.8492,23.9584,23.8415,23.8804,341991.0
2022-03-07 15:00:00,30.63,30.64,30.53,30.59,370736.0,23.8804,23.8882,23.8025,23.8492,370736.0
2022-03-07 15:30:00,30.58,30.68,30.53,30.59,1040372.0,23.8415,23.9194,23.8025,23.8492,1040372.0
2022-03-08 09:30:00,31.58,31.65,31.21,31.27,955666.0,24.6211,24.6757,24.3326,24.3794,955666.0
2022-03-08 10:00:00,31.28,31.34,31.0,31.06,964249.0,24.3872,24.434,24.1689,24.2157,964249.0
2022-03-08 10:30:00,31.06,31.25,30.93,31.24,620351.0,24.2157,24.3638,24.1143,24.356,620351.0
2022-03-08 11:00:00,31.23,31.27,30.97,31.0,759582.0,24.3482,24.3794,24.1455,24.1689,759582.0
2022-03-08 11:30:00,31.0,31.22,30.89,31.21,346392.0,24.1689,24.3404,24.0831,24.3326,346392.0
2022-03-08 12:00:00,31.21,31.8,31.21,31.77,502684.0,24.3326,24.7926,24.3326,24.7692,502684.0
2022-03-08 12:30:00,31.76,31.86,31.63,31.85,450986.0,24.7614,24.8394,24.6601,24.8316,450986.0
2022-03-08 13:00:00,31.86,32.02,31.68,31.69,428022.0,24.8394,24.9641,24.6991,24.7069,428022.0
2022-03-08 13:30:00,31.69,31.69,31.4,31.44,286713.0,24.7069,24.7069,24.4808,24.5119,286713.0
2022-03-08 14:00:00,31.42,31.63,31.35,31.62,697159.0,24.4964,24.6601,24.4418,24.6523,697159.0
2022-03-08 14:30:00,31.62,31.72,31.54,31.69,407216.0,24.6523,24.7302,24.5899,24.7069,407216.0
2022-03-08 15:00:00,31.68,31.78,31.56,31.57,491406.0,24.6991,24.777,24.6055,24.6133,491406.0
2022-03-08 15:30:00,31.58,31.59,31.36,31.37,1096322.0,24.6211,24.6289,24.4496,24.4574,1096322.0
2022-03-09 09:30:00,32.26,32.34,31.99,32.13,877338.0,25.1513,25.2136,24.9407,25.0499,877338.0
2022-03-09 10:00:00,32.13,32.22,31.96,32.11,406175.0,25.0499,25.1201,24.9174,25.0343,406175.0
2022-03-09 10:30:00,32.11,32.2,32.03,32.16,549018.0,25.0343,25.1045,24.9719,25.0733,549018.0
2022-03-09 11:00:00,32.16,32.25,32.1,32.19,598123.0,25.0733,25.1435,25.0265,25.0967,598123.0
2022-03-09 11:30:00,32.19,32.37,32.16,32.3,473421.0,25.0967,25.237,25.0733,25.1824,473421.0
2022-03-09 12:00:00,32.3,32.32,32.22,32.27,263421.0,25.1824,25.198,25.1201,25.159,263421.0
2022-03-09 12:30:00,32.27,32.45,32.27,32.4,236576.0,25.159,25.2994,25.159,25.2604,236576.0
2022-03-09 13:00:00,32.4,32.41,32.26,32.34,266548.0,25.2604,25.2682,25.1513,25.2136,266548.0
2022-03-09 13:30:00,32.35,32.36,32.16,32.16,193749.0,25.2214,25.2292,25.0733,25.0733,193749.0
2022-03-09 14:00:00,32.17,32.24,32.12,32.2,274076.0,25.0811,25.1357,25.0421,25.1045,274076.0
2022-03-09 14:30:00,32.2,32.3,32.18,32.24,289567.0,25.1045,25.1824,25.0889,25.1357,289567.0
2022-03-09 15:00:00,32.24,32.36,32.23,32.32,287975.0,25.1357,25.2292,25.1279,25.198,287975.0
2022-03-09 15:30:00,32.32,32.35,32.16,32.18,629055.0,25.198,25.2214,25.0733,25.0889,629055.0
2022-03-10 09:30:00,31.34,31.47,31.1,31.47,687167.0,25.1372,25.2415,24.9447,25.2415,687167.0
2022-03-10 10:00:00,31.46,31.46,31.28,31.3,476113.0,25.2335,25.2335,25.0891,25.1051,476113.0
2022-03-10 10:30:00,31.29,31.33,31.15,31.21,354114.0,25.0971,25.1292,24.9848,25.033,354114.0
2022-03-10 11:00:00,31.2,31.2,31.02,31.09,408530.0,25.0249,25.0249,24.8806,24.9367,408530.0
2022-03-10 11:30:00,31.09,31.21,31.02,31.06,342419.0,24.9367,25.033,24.8806,24.9126,342419.0
2022-03-10 12:00:00,31.06,31.11,31.03,31.09,168002.0,24.9126,24.9527,24.8886,24.9367,168002.0
2022-03-10 12:30:00,31.09,31.1,30.99,30.99,107738.0,24.9367,24.9447,24.8565,24.8565,107738.0
2022-03-10 13:00:00,30.99,31.12,30.94,31.06,186921.0,24.8565,24.9608,24.8164,24.9126,186921.0
2022-03-10 13:30:00,31.05,31.17,31.04,31.15,140884.0,24.9046,25.0009,24.8966,24.9848,140884.0
2022-03-10 14:00:00,31.15,31.28,31.15,31.27,241644.0,24.9848,25.0891,24.9848,25.0811,241644.0
2022-03-10 14:30:00,31.27,31.34,31.25,31.29,176841.0,25.0811,25.1372,25.065,25.0971,176841.0
2022-03-10 15:00:00,31.29,31.3,31.23,31.26,230695.0,25.0971,25.1051,25.049,25.0731,230695.0
2022-03-10 15:30:00,31.26,31.3,31.19,31.28,603954.0,25.0731,25.1051,25.0169,25.0891,603954.0
2022-03-11 09:30:00,31.47,31.62,31.34,31.44,383659.0,25.2415,25.3618,25.1372,25.2174,383659.0
2022-03-11 10:00:00,31.44,31.52,31.33,31.48,277304.0,25.2174,25.2816,25.1292,25.2495,277304.0
2022-03-11 10:30:00,31.47,31.55,31.41,31.54,174396.0,25.2415,25.3057,25.1934,25.2976,174396.0
2022-03-11 11:00:00,31.54,31.55,31.34,31.36,264240.0,25.2976,25.3057,25.1372,25.1533,264240.0
2022-03-11 11:30:00,31.36,31.53,31.34,31.49,179038.0,25.1533,25.2896,25.1372,25.2575,179038.0
2022-03-11 12:00:00,31.5,31.57,31.45,31.52,155303.0,25.2656,25.3217,25.2255,25.2816,155303.0
2022-03-11 12:30:00,31.51,31.54,31.44,31.52,105788.0,25.2736,25.2976,25.2174,25.2816,105788.0
2022-03-11 13:00:00,31.51,31.59,31.46,31.48,155850.0,25.2736,25.3377,25.2335,25.2495,155850.0
2022-03-11 13:30:00,31.48,31.49,31.35,31.35,142285.0,25.2495,25.2575,25.1452,25.1452,142285.0
2022-03-11 14:00:00,31.34,31.42,31.33,31.42,189102.0,25.1372,25.2014,25.1292,25.2014,189102.0
2022-03-11 14:30:00,31.41,31.45,31.26,31.28,279315.0,25.1934,25.2255,25.0731,25.0891,279315.0
2022-03-11 15:00:00,31.27,31.3,31.23,31.24,190400.0,25.0811,25.1051,25.049,25.057,190400.0
2022-03-11 15:30:00,31.24,31.24,31.11,31.12,871832.0,25.057,25.057,24.9527,24.9608,871832.0
2022-03-14 09:30:00,31.68,31.85,31.63,31.83,697740.0,25.4099,25.5463,25.3698,25.5302,697740.0
2022-03-14 10:00:00,31.84,32.2,31.82,32.11,330857.0,25.5383,25.827,25.5222,25.7548,330857.0
2022-03-14 10:30:00,32.1,32.28,32.08,32.28,279210.0,25.7468,25.8912,25.7308,25.8912,279210.0
2022-03-14 11:00:00,32.28,32.3,32.19,32.2,252650.0,25.8912,25.9072,25.819,25.827,252650.0
2022-03-14 11:30:00,32.2,32.24,32.0,32.02,238684.0,25.827,25.8591,25.6666,25.6826,238684.0
2022-03-14 12:00:00,32.01,32.18,31.98,32.15,217797.0,25.6746,25.811,25.6506,25.7869,217797.0
2022-03-14 12:30:00,32.15,32.18,32.0,32.01,238854.0,25.7869,25.811,25.6666,25.6746,238854.0
2022-03-14 13:00:00,32.01,32.03,31.87,31.89,188883.0,25.6746,25.6907,25.5623,25.5784,188883.0
2022-03-14 13:30:00,31.89,31.9,31.78,31.78,140838.0,25.5784,25.5864,25.4901,25.4901,140838.0
2022-03-14 14:00:00,31.79,31.82,31.74,31.76,121449.0,25.4982,25.5222,25.4581,25.4741,121449.0
2022-03-14 14:30:00,31.75,31.79,31.72,31.78,126829.0,25.4661,25.4982,25.442,25.4901,126829.0
2022-03-14 15:00:00,31.78,31.86,31.77,31.81,188722.0,25.4901,25.5543,25.4821,25.5142,188722.0
2022-03-14 15:30:00,31.81,31.88,31.74,31.83,455250.0,25.5142,25.5704,25.4581,25.5302,455250.0
2022-03-15 09:30:00,31.56,31.59,31.42,31.44,577529.0,25.3137,25.3377,25.2014,25.2174,577529.0
2022-03-15 10:00:00,31.43,31.49,31.25,31.4,285330.0,25.2094,25.2575,25.065,25.1854,285330.0
2022-03-15 10:30:00,31.41,31.59,31.38,31.59,298926.0,25.1934,25.3377,25.1693,25.3377,298926.0
2022-03-15 11:00:00,31.59,31.61,31.4,31.51,214685.0,25.3377,25.3538,25.1854,25.2736,214685.0
2022-03-15 11:30:00,31.51,31.61,31.35,31.39,348467.0,25.2736,25.3538,25.1452,25.1773,348467.0
2022-03-15 12:00:00,31.39,31.43,31.32,31.41,286469.0,25.1773,25.2094,25.1212,25.1934,286469.0
2022-03-15 12:30:00,31.42,31.48,31.35,31.42,209776.0,25.2014,25.2495,25.1452,25.2014,209776.0
2022-03-15 13:00:00,31.42,31.47,31.35,31.4,182647.0,25.2014,25.2415,25.1452,25.1854,182647.0
2022-03-15 13:30:00,31.39,31.47,31.34,31.47,133752.0,25.1773,25.2415,25.1372,25.2415,133752.0
2022-03-15 14:00:00,31.46,31.47,31.33,31.37,162675.0,25.2335,25.2415,25.1292,25.1613,162675.0
2022-03-15 14:30:00,31.37,31.54,31.34,31.53,180490.0,25.1613,25.2976,25.1372,25.2896,180490.0
2022-03-15 15:00:00,31.52,31.6,31.51,31.58,162008.0,25.2816,25.3458,25.2736,25.3297,162008.0
2022-03-15 15:30:00,31.58,31.62,31.52,31.54,573504.0,25.3297,25.3618,25.2816,25.2976,573504.0
2022-03-16 09:30:00,32.12,32.24,32.05,32.21,383924.0,25.7629,25.8591,25.7067,25.835,383924.0
2022-03-16 10:00:00,32.21,32.59,32.11,32.49,524062.0,25.835,26.1398,25.7548,26.0596,524062.0
2022-03-16 10:30:00,32.48,32.56,32.18,32.45,510348.0,26.0516,26.1158,25.811,26.0275,510348.0
2022-03-16 11:00:00,32.45,32.46,32.32,32.41,258146.0,26.0275,26.0356,25.9233,25.9955,258146.0
2022-03-16 11:30:00,32.41,32.42,32.28,32.4,237866.0,25.9955,26.0035,25.8912,25.9874,237866.0
2022-03-16 12:00:00,32.41,32.56,32.38,32.52,243441.0,25.9955,26.1158,25.9714,26.0837,243441.0
2022-03-16 12:30:00,32.52,32.63,32.35,32.45,393172.0,26.0837,26.1719,25.9473,26.0275,393172.0
2022-03-16 13:00:00,32.45,32.46,32.26,32.34,268460.0,26.0275,26.0356,25.8751,25.9393,268460.0
2022-03-16 13:30:00,32.34,32.38,32.23,32.29,102693.0,25.9393,25.9714,25.8511,25.8992,102693.0
2022-03-16 14:00:00,32.28,32.38,32.13,32.25,266269.0,25.8912,25.9714,25.7709,25.8671,266269.0
2022-03-16 14:30:00,32.24,32.52,32.15,32.45,367713.0,25.8591,26.0837,25.7869,26.0275,367713.0
2022-03-16 15:00:00,32.45,32.59,32.38,32.55,367572.0,26.0275,26.1398,25.9714,26.1077,367572.0
2022-03-16 15:30:00,32.54,32.69,32.42,32.68,1021393.0,26.0997,26.22,26.0035,26.212,1021393.0
2022-03-17 09:30:00,32.73,32.8,32.57,32.69,587312.0,26.2521,26.3083,26.1238,26.22,587312.0
2022-03-17 10:00:00,32.68,32.77,32.58,32.76,266346.0,26.212,26.2842,26.1318,26.2762,266346.0
2022-03-17 10:30:00,32.77,32.77,32.56,32.66,262300.0,26.2842,26.2842,26.1158,26.196,262300.0
2022-03-17 11:00:00,32.66,32.8,32.62,32.77,243516.0,26.196,26.3083,26.1639,26.2842,243516.0
2022-03-17 11:30:00,32.77,32.83,32.74,32.82,173344.0,26.2842,26.3323,26.2601,26.3243,173344.0
2022-03-17 12:00:00,32.82,32.98,32.78,32.98,193058.0,26.3243,26.4526,26.2922,26.4526,193058.0
2022-03-17 12:30:00,32.98,33.03,32.95,33.02,218593.0,26.4526,26.4927,26.4286,26.4847,218593.0
2022-03-17 13:00:00,33.02,33.1,32.97,33.08,78749.0,26.4847,26.5489,26.4446,26.5328,78749.0
2022-03-17 13:30:00,33.08,33.17,33.08,33.16,92149.0,26.5328,26.605,26.5328,26.597,92149.0
2022-03-17 14:00:00,33.16,33.18,33.1,33.11,130197.0,26.597,26.6131,26.5489,26.5569,130197.0
2022-03-17 14:30:00,33.11,33.2,33.11,33.18,150485.0,26.5569,26.6291,26.5569,26.6131,150485.0
2022-03-17 15:00:00,33.17,33.21,33.13,33.2,221806.0,26.605,26.6371,26.573,26.6291,221806.0
2022-03-17 15:30:00,33.2,33.27,33.14,33.22,632314.0,26.6291,26.6852,26.581,26.6451,632314.0
2022-03-18 09:30:00,32.77,32.82,32.65,32.7,375063.0,26.2842,26.3243,26.188,26.2281,375063.0
2022-03-18 10:00:00,32.69,32.84,32.68,32.72,211933.0,26.22,26.3403,26.212,26.2441,211933.0
2022-03-18 10:30:00,32.72,32.86,32.7,32.83,218418.0,26.2441,26.3564,26.2281,26.3323,218418.0
2022-03-18 11:00:00,32.83,32.9,32.8,32.85,138802.0,26.3323,26.3885,26.3083,26.3484,138802.0
2022-03-18 11:30:00,32.86,33.02,32.86,32.96,239406.0,26.3564,26.4847,26.3564,26.4366,239406.0
2022-03-18 12:00:00,32.96,33.02,32.93,33.02,100576.0,26.4366,26.4847,26.4125,26.4847,100576.0
2022-03-18 12:30:00,33.01,33.12,32.97,33.11,127658.0,26.4767,26.5649,26.4446,26.5569,127658.0
2022-03-18 13:00:00,33.12,33.17,33.1,33.16,63875.0,26.5649,26.605,26.5489,26.597,63875.0
2022-03-18 13:30:00,33.16,33.26,33.12,33.23,101820.0,26.597,26.6772,26.5649,26.6532,101820.0
2022-03-18 14:00:00,33.23,33.25,33.17,33.2,92176.0,26.6532,26.6692,26.605,26.6291,92176.0
2022-03-18 14:30:00,33.19,33.22,33.17,33.17,109326.0,26.6211,26.6451,26.605,26.605,109326.0
2022-03-18 15:00:00,33.18,33.24,33.17,33.22,86522.0,26.6131,26.6612,26.605,26.6451,86522.0
2022-03-18 15:30:00,33.22,33.25,33.15,33.18,500466.0,26.6451,26.6692,26.589,26.6131,500466.0
2022-03-21 09:30:00,33.11,33.2,32.94,33.02,381592.0,26.5569,26.6291,26.4206,26.4847,381592.0
2022-03-21 10:00:00,33.02,33.17,33.01,33.13,235939.0,26.4847,26.605,26.4767,26.573,235939.0
2022-03-21 10:30:00,33.13,33.2,33.05,33.2,151977.0,26.573,26.6291,26.5088,26.6291,151977.0
2022-03-21 11:00:00,33.2,33.21,33.07,33.11,152638.0,26.6291,26.6371,26.5248,26.5569,152638.0
2022-03-21 11:30:00,33.12,33.12,33.0,33.01,119654.0,26.5649,26.5649,26.4687,26.4767,119654.0
2022-03-21 12:00:00,33.02,33.09,32.99,33.08,140489.0,26.4847,26.5409,26.4607,26.5328,140489.0
2022-03-21 12:30:00,33.07,33.16,33.0,33.09,195003.0,26.5248,26.597,26.4687,26.5409,195003.0
2022-03-21 13:00:00,33.09,33.1,33.01,33.07,99639.0,26.5409,26.5489,26.4767,26.5248,99639.0
2022-03-21 13:30:00,33.07,33.12,33.06,33.12,65102.0,26.5248,26.5649,26.5168,26.5649,65102.0
2022-03-21 14:00:00,33.12,33.12,33.02,33.09,123024.0,26.5649,26.5649,26.4847,26.5409,123024.0
2022-03-21 14:30:00,33.09,33.11,32.97,32.98,110300.0,26.5409,26.5569,26.4446,26.4526,110300.0
2022-03-21 15:00:00,32.98,33.04,32.95,33.02,177126.0,26.4526,26.5008,26.4286,26.4847,177126.0
2022-03-21 15:30:00,33.02,33.04,32.94,32.99,430363.0,26.4847,26.5008,26.4206,26.4607,430363.0
2022-03-22 09:30:00,34.5,34.5,34.3,34.46,621964.0,27.6718,27.6718,27.5114,27.6397,621964.0
2022-03-22 10:00:00,34.48,34.51,34.38,34.43,257224.0,27.6558,27.6798,27.5756,27.6157,257224.0
2022-03-22 10:30:00,34.44,34.44,34.27,34.31,201062.0,27.6237,27.6237,27.4873,27.5194,201062.0
2022-03-22 11:00:00,34.31,34.32,34.17,34.19,198047.0,27.5194,27.5274,27.4071,27.4232,198047.0
2022-03-22 11:30:00,34.19,34.24,34.13,34.21,171056.0,27.4232,27.4633,27.375,27.4392,171056.0
2022-03-22 12:00:00,34.2,34.22,34.13,34.2,205733.0,27.4312,27.4472,27.375,27.4312,205733.0
2022-03-22 12:30:00,34.19,34.21,34.11,34.2,152490.0,27.4232,27.4392,27.359,27.4312,152490.0
2022-03-22 13:00:00,34.2,34.26,34.2,34.23,77542.0,27.4312,27.4793,27.4312,27.4552,77542.0
2022-03-22 13:30:00,34.24,34.26,34.18,34.24,72020.0,27.4633,27.4793,27.4151,27.4633,72020.0
2022-03-22 14:00:00,34.24,34.25,34.11,34.12,151103.0,27.4633,27.4713,27.359,27.367,151103.0
2022-03-22 14:30:00,34.12,34.14,34.06,34.1,127289.0,27.367,27.3831,27.3189,27.351,127289.0
2022-03-22 15:00:00,34.1,34.14,34.09,34.12,200922.0,27.351,27.3831,27.343,27.367,200922.0
2022-03-22 15:30:00,34.12,34.19,34.09,34.12,667153.0,27.367,27.4232,27.343,27.367,667153.0
2022-03-23 09:30:00,33.65,33.74,33.62,33.66,280164.0,26.99,27.0622,26.966,26.9981,280164.0
2022-03-23 10:00:00,33.66,33.89,33.66,33.83,190837.0,26.9981,27.1825,26.9981,27.1344,190837.0
2022-03-23 10:30:00,33.84,33.86,33.71,33.75,130578.0,27.1424,27.1585,27.0382,27.0702,130578.0
2022-03-23 11:00:00,33.75,33.8,33.72,33.8,230226.0,27.0702,27.1103,27.0462,27.1103,230226.0
2022-03-23 11:30:00,33.8,33.81,33.73,33.76,132922.0,27.1103,27.1184,27.0542,27.0783,132922.0
2022-03-23 12:00:00,33.76,33.79,33.7,33.71,184338.0,27.0783,27.1023,27.0301,27.0382,184338.0
2022-03-23 12:30:00,33.71,33.74,33.61,33.63,139034.0,27.0382,27.0622,26.958,26.974,139034.0
2022-03-23 13:00:00,33.63,33.63,33.57,33.57,79702.0,26.974,26.974,26.9259,26.9259,79702.0
2022-03-23 13:30:00,33.57,33.59,33.5,33.58,85100.0,26.9259,26.9419,26.8697,26.9339,85100.0
2022-03-23 14:00:00,33.58,33.62,33.55,33.61,136023.0,26.9339,26.966,26.9098,26.958,136023.0
2022-03-23 14:30:00,33.62,33.64,33.58,33.62,116576.0,26.966,26.982,26.9339,26.966,116576.0
2022-03-23 15:00:00,33.62,33.68,33.6,33.68,167649.0,26.966,27.0141,26.9499,27.0141,167649.0
2022-03-23 15:30:00,33.68,33.69,33.51,33.53,332094.0,27.0141,27.0221,26.8777,26.8938,332094.0
2022-03-24 09:30:00,34.03,34.08,33.86,33.97,354002.0,27.2948,27.3349,27.1585,27.2467,354002.0
2022-03-24 10:00:00,33.97,34.04,33.96,34.01,125735.0,27.2467,27.3028,27.2387,27.2788,125735.0
2022-03-24 10:30:00,34.01,34.09,33.99,34.07,190633.0,27.2788,27.343,27.2627,27.3269,190633.0
2022-03-24 11:00:00,34.06,34.19,34.05,34.13,224567.0,27.3189,27.4232,27.3109,27.375,224567.0
2022-03-24 11:30:00,34.14,34.14,34.09,34.11,117461.0,27.3831,27.3831,27.343,27.359,117461.0
2022-03-24 12:00:00,34.11,34.23,34.07,34.16,297881.0,27.359,27.4552,27.3269,27.3991,297881.0
2022-03-24 12:30:00,34.15,34.16,34.02,34.03,162547.0,27.3911,27.3991,27.2868,27.2948,162547.0
2022-03-24 13:00:00,34.03,34.07,33.99,34.07,79802.0,27.2948,27.3269,27.2627,27.3269,79802.0
2022-03-24 13:30:00,34.08,34.08,34.03,34.04,149159.0,27.3349,27.3349,27.2948,27.3028,149159.0
2022-03-24 14:00:00,34.04,34.05,33.98,34.0,108305.0,27.3028,27.3109,27.2547,27.2708,108305.0
2022-03-24 14:30:00,34.0,34.01,33.94,33.95,118181.0,27.2708,27.2788,27.2226,27.2307,118181.0
2022-03-24 15:00:00,33.94,34.07,33.92,34.05,215775.0,27.2226,27.3269,27.2066,27.3109,215775.0
2022-03-24 15:30:00,34.05,34.12,34.01,34.09,524276.0,27.3109,27.367,27.2788,27.343,524276.0
2022-03-25 09:30:00,34.16,34.38,34.1,34.27,346421.0,27.3991,27.5756,27.351,27.4873,346421.0
2022-03-25 10:00:00,34.27,34.32,34.23,34.26,172060.0,27.4873,27.5274,27.4552,27.4793,172060.0
2022-03-25 10:30:00,34.26,34.34,34.24,34.3,108451.0,27.4793,27.5435,27.4633,27.5114,108451.0
2022-03-25 11:00:00,34.31,34.34,34.16,34.22,181440.0,27.5194,27.5435,27.3991,27.4472,181440.0
2022-03-25 11:30:00,34.22,34.26,34.18,34.2,106789.0,27.4472,27.4793,27.4151,27.4312,106789.0
2022-03-25 12:00:00,34.2,34.24,34.15,34.15,199980.0,27.4312,27.4633,27.3911,27.3911,199980.0
2022-03-25 12:30:00,34.15,34.16,34.07,34.13,105931.0,27.3911,27.3991,27.3269,27.375,105931.0
2022-03-25 13:00:00,34.13,34.17,34.11,34.16,91783.0,27.375,27.4071,27.359,27.3991,91783.0
2022-03-25 13:30:00,34.17,34.25,34.17,34.25,74550.0,27.4071,27.4713,27.4071,27.4713,74550.0
2022-03-25 14:00:00,34.24,34.29,34.24,34.27,138460.0,27.4633,27.5034,27.4633,27.4873,138460.0
2022-03-25 14:30:00,34.27,34.29,34.23,34.25,127864.0,27.4873,27.5034,27.4552,27.4713,127864.0
2022-03-25 15:00:00,34.24,34.24,34.16,34.19,171198.0,27.4633,27.4633,27.3991,27.4232,171198.0
2022-03-25 15:30:00,34.19,34.26,34.18,34.21,388843.0,27.4232,27.4793,27.4151,27.4392,388843.0
2022-03-28 09:30:00,34.24,34.25,33.97,34.03,491752.0,27.4633,27.4713,27.2467,27.2948,491752.0
2022-03-28 10:00:00,34.03,34.08,33.97,34.06,187769.0,27.2948,27.3349,27.2467,27.3189,187769.0
2022-03-28 10:30:00,34.06,34.07,33.93,33.95,240127.0,27.3189,27.3269,27.2146,27.2307,240127.0
2022-03-28 11:00:00,33.95,33.97,33.83,33.95,179655.0,27.2307,27.2467,27.1344,27.2307,179655.0
2022-03-28 11:30:00,33.96,33.99,33.81,33.84,149059.0,27.2387,27.2627,27.1184,27.1424,149059.0
2022-03-28 12:00:00,33.84,33.88,33.79,33.83,104935.0,27.1424,27.1745,27.1023,27.1344,104935.0
2022-03-28 12:30:00,33.82,33.93,33.81,33.91,125644.0,27.1264,27.2146,27.1184,27.1986,125644.0
2022-03-28 13:00:00,33.91,33.91,33.81,33.85,101480.0,27.1986,27.1986,27.1184,27.1505,101480.0
2022-03-28 13:30:00,33.86,33.87,33.83,33.84,66189.0,27.1585,27.1665,27.1344,27.1424,66189.0
2022-03-28 14:00:00,33.85,33.92,33.83,33.91,91664.0,27.1505,27.2066,27.1344,27.1986,91664.0
2022-03-28 14:30:00,33.91,33.98,33.9,33.98,110543.0,27.1986,27.2547,27.1906,27.2547,110543.0
2022-03-28 15:00:00,33.97,33.97,33.88,33.91,160809.0,27.2467,27.2467,27.1745,27.1986,160809.0
2022-03-28 15:30:00,33.9,34.01,33.88,34.0,432148.0,27.1906,27.2788,27.1745,27.2708,432148.0
2022-03-29 09:30:00,34.7,34.73,34.41,34.48,675437.0,27.8322,27.8563,27.5996,27.6558,675437.0
2022-03-29 10:00:00,34.49,34.62,34.43,34.57,326645.0,27.6638,27.7681,27.6157,27.728,326645.0
2022-03-29 10:30:00,34.58,34.64,34.5,34.59,242335.0,27.736,27.7841,27.6718,27.744,242335.0
2022-03-29 11:00:00,34.59,34.64,34.47,34.54,168535.0,27.744,27.7841,27.6477,27.7039,168535.0
2022-03-29 11:30:00,34.55,34.6,34.47,34.48,102799.0,27.7119,27.752,27.6477,27.6558,102799.0
2022-03-29 12:00:00,34.48,34.49,34.35,34.4,111813.0,27.6558,27.6638,27.5515,27.5916,111813.0
2022-03-29 12:30:00,34.39,34.39,34.22,34.25,123155.0,27.5836,27.5836,27.4472,27.4713,123155.0
2022-03-29 13:00:00,34.25,34.31,34.23,34.3,130863.0,27.4713,27.5194,27.4552,27.5114,130863.0
2022-03-29 13:30:00,34.3,34.32,34.26,34.3,200823.0,27.5114,27.5274,27.4793,27.5114,200823.0
2022-03-29 14:00:00,34.3,34.34,34.29,34.34,131513.0,27.5114,27.5435,27.5034,27.5435,131513.0
2022-03-29 14:30:00,34.34,34.39,34.33,34.38,149563.0,27.5435,27.5836,27.5355,27.5756,149563.0
2022-03-29 15:00:00,34.38,34.48,34.37,34.48,214325.0,27.5756,27.6558,27.5675,27.6558,214325.0
2022-03-29 15:30:00,34.48,34.51,34.41,34.45,522485.0,27.6558,27.6798,27.5996,27.6317,522485.0
2022-03-30 09:30:00,34.73,34.79,34.67,34.72,474264.0,27.8563,27.9044,27.8082,27.8483,474264.0
2022-03-30 10:00:00,34.72,34.72,34.49,34.55,343010.0,27.8483,27.8483,27.6638,27.7119,343010.0
2022-03-30 10:30:00,34.55,34.63,34.48,34.6,197097.0,27.7119,27.7761,27.6558,27.752,197097.0
2022-03-30 11:00:00,34.59,34.61,34.54,34.57,160942.0,27.744,27.76,27.7039,27.728,160942.0
2022-03-30 11:30:00,34.57,34.62,34.53,34.55,121470.0,27.728,27.7681,27.6959,27.7119,121470.0
2022-03-30 12:00:00,34.54,34.58,34.48,34.53,125486.0,27.7039,27.736,27.6558,27.6959,125486.0
2022-03-30 12:30:00,34.54,34.6,34.52,34.55,129814.0,27.7039,27.752,27.6878,27.7119,129814.0
2022-03-30 13:00:00,34.55,34.62,34.52,34.6,171181.0,27.7119,27.7681,27.6878,27.752,171181.0
2022-03-30 13:30:00,34.59,34.6,34.5,34.51,106500.0,27.744,27.752,27.6718,27.6798,106500.0
2022-03-30 14:00:00,34.51,34.55,34.48,34.5,90732.0,27.6798,27.7119,27.6558,27.6718,90732.0
2022-03-30 14:30:00,34.5,34.51,34.42,34.42,102237.0,27.6718,27.6798,27.6076,27.6076,102237.0
2022-03-30 15:00:00,34.43,34.47,34.4,34.43,178644.0,27.6157,27.6477,27.5916,27.6157,178644.0
2022-03-30 15:30:00,34.43,34.5,34.42,34.49,313624.0,27.6157,27.6718,27.6076,27.6638,313624.0
2022-03-31 09:30:00,34.62,34.69,34.58,34.65,409936.0,27.7681,27.8242,27.736,27.7921,409936.0
2022-03-31 10:00:00,34.64,34.65,34.38,34.42,176014.0,27.7841,27.7921,27.5756,27.6076,176014.0
2022-03-31 10:30:00,34.43,34.68,34.38,34.64,257995.0,27.6157,27.8162,27.5756,27.7841,257995.0
2022-03-31 11:00:00,34.63,34.66,34.42,34.5,266041.0,27.7761,27.8001,27.6076,27.6718,266041.0
2022-03-31 11:30:00,34.5,34.5,34.39,34.5,170174.0,27.6718,27.6718,27.5836,27.6718,170174.0
2022-03-31 12:00:00,34.49,34.51,34.45,34.47,52419.0,27.6638,27.6798,27.6317,27.6477,52419.0
2022-03-31 12:30:00,34.47,34.48,34.42,34.44,142955.0,27.6477,27.6558,27.6076,27.6237,142955.0
2022-03-31 13:00:00,34.44,34.47,34.4,34.43,125545.0,27.6237,27.6477,27.5916,27.6157,125545.0
2022-03-31 13:30:00,34.43,34.45,34.39,34.41,71451.0,27.6157,27.6317,27.5836,27.5996,71451.0
2022-03-31 14:00:00,34.4,34.4,34.35,34.39,75938.0,27.5916,27.5916,27.5515,27.5836,75938.0
2022-03-31 14:30:00,34.39,34.4,34.29,34.36,143444.0,27.5836,27.5916,27.5034,27.5595,143444.0
2022-03-31 15:00:00,34.36,34.41,34.34,34.35,106589.0,27.5595,27.5996,27.5435,27.5515,106589.0
2022-03-31 15:30:00,34.36,34.37,34.21,34.23,472321.0,27.5595,27.5675,27.4392,27.4552,472321.0
2022-04-01 09:30:00,34.55,34.56,34.43,34.51,345979.0,27.7119,27.7199,27.6157,27.6798,345979.0
2022-04-01 10:00:00,34.51,34.52,34.36,34.39,246382.0,27.6798,27.6878,27.5595,27.5836,246382.0
2022-04-01 10:30:00,34.39,34.46,34.35,34.45,225046.0,27.5836,27.6397,27.5515,27.6317,225046.0
2022-04-01 11:00:00,34.46,34.58,34.43,34.53,350272.0,27.6397,27.736,27.6157,27.6959,350272.0
2022-04-01 11:30:00,34.53,34.64,34.51,34.59,163146.0,27.6959,27.7841,27.6798,27.744,163146.0
2022-04-01 12:00:00,34.6,34.61,34.49,34.53,133409.0,27.752,27.76,27.6638,27.6959,133409.0
2022-04-01 12:30:00,34.54,34.54,34.47,34.48,114876.0,27.7039,27.7039,27.6477,27.6558,114876.0
2022-04-01 13:00:00,34.48,34.5,34.34,34.4,149861.0,27.6558,27.6718,27.5435,27.5916,149861.0
2022-04-01 13:30:00,34.4,34.48,34.39,34.47,151803.0,27.5916,27.6558,27.5836,27.6477,151803.0
2022-04-01 14:00:00,34.46,34.57,34.46,34.55,203499.0,27.6397,27.728,27.6397,27.7119,203499.0
2022-04-01 14:30:00,34.55,34.6,34.48,34.5,189301.0,27.7119,27.752,27.6558,27.6718,189301.0
2022-04-01 15:00:00,34.5,34.54,34.49,34.53,152501.0,27.6718,27.7039,27.6638,27.6959,152501.0
2022-04-01 15:30:00,34.54,34.65,34.48,34.64,488336.0,27.7039,27.7921,27.6558,27.7841,488336.0
2022-04-04 09:30:00,34.33,34.54,34.21,34.52,497675.0,27.5355,27.7039,27.4392,27.6878,497675.0
2022-04-04 10:00:00,34.52,34.68,34.5,34.61,458125.0,27.6878,27.8162,27.6718,27.76,458125.0
2022-04-04 10:30:00,34.61,34.67,34.48,34.48,181889.0,27.76,27.8082,27.6558,27.6558,181889.0
2022-04-04 11:00:00,34.48,34.54,34.47,34.54,155867.0,27.6558,27.7039,27.6477,27.7039,155867.0
2022-04-04 11:30:00,34.53,34.54,34.41,34.47,338033.0,27.6959,27.7039,27.5996,27.6477,338033.0
2022-04-04 12:00:00,34.47,34.54,34.44,34.47,102145.0,27.6477,27.7039,27.6237,27.6477,102145.0
2022-04-04 12:30:00,34.48,34.48,34.38,34.44,66914.0,27.6558,27.6558,27.5756,27.6237,66914.0
2022-04-04 13:00:00,34.43,34.48,34.42,34.44,61905.0,27.6157,27.6558,27.6076,27.6237,61905.0
2022-04-04 13:30:00,34.43,34.48,34.43,34.46,65310.0,27.6157,27.6558,27.6157,27.6397,65310.0
2022-04-04 14:00:00,34.46,34.5,34.45,34.5,102769.0,27.6397,27.6718,27.6317,27.6718,102769.0
2022-04-04 14:30:00,34.49,34.52,34.48,34.51,86701.0,27.6638,27.6878,27.6558,27.6798,86701.0
2022-04-04 15:00:00,34.52,34.54,34.49,34.5,144613.0,27.6878,27.7039,27.6638,27.6718,144613.0
2022-04-04 15:30:00,34.49,34.53,34.45,34.5,320828.0,27.6638,27.6959,27.6317,27.6718,320828.0
2022-04-05 09:30:00,34.44,34.57,34.38,34.56,314645.0,27.6237,27.728,27.5756,27.7199,314645.0
2022-04-05 10:00:00,34.56,34.64,34.45,34.48,213434.0,27.7199,27.7841,27.6317,27.6558,213434.0
2022-04-05 10:30:00,34.48,34.61,34.41,34.53,200467.0,27.6558,27.76,27.5996,27.6959,200467.0
2022-04-05 11:00:00,34.52,34.55,34.46,34.54,144723.0,27.6878,27.7119,27.6397,27.7039,144723.0
2022-04-05 11:30:00,34.54,34.68,34.47,34.48,224634.0,27.7039,27.8162,27.6477,27.6558,224634.0
2022-04-05 12:00:00,34.48,34.5,34.41,34.43,62944.0,27.6558,27.6718,27.5996,27.6157,62944.0
2022-04-05 12:30:00,34.43,34.44,34.41,34.43,64562.0,27.6157,27.6237,27.5996,27.6157,64562.0
2022-04-05 13:00:00,34.42,34.5,34.41,34.48,61986.0,27.6076,27.6718,27.5996,27.6558,61986.0
2022-04-05 13:30:00,34.48,34.49,34.42,34.44,56170.0,27.6558,27.6638,27.6076,27.6237,56170.0
2022-04-05 14:00:00,34.44,34.45,34.4,34.42,78454.0,27.6237,27.6317,27.5916,27.6076,78454.0
2022-04-05 14:30:00,34.41,34.43,34.39,34.4,79063.0,27.5996,27.6157,27.5836,27.5916,79063.0
2022-04-05 15:00:00,34.4,34.41,34.29,34.3,108952.0,27.5916,27.5996,27.5034,27.5114,108952.0
2022-04-05 15:30:00,34.3,34.37,34.26,34.36,491410.0,27.5114,27.5675,27.4793,27.5595,491410.0
2022-04-06 09:30:00,33.98,34.12,33.92,33.93,455959.0,27.2547,27.367,27.2066,27.2146,455959.0
2022-04-06 10:00:00,33.93,34.06,33.87,34.0,167188.0,27.2146,27.3189,27.1665,27.2708,167188.0
2022-04-06 10:30:00,34.0,34.17,33.99,34.17,127192.0,27.2708,27.4071,27.2627,27.4071,127192.0
2022-04-06 11:00:00,34.16,34.26,34.16,34.23,200062.0,27.3991,27.4793,27.3991,27.4552,200062.0
2022-04-06 11:30:00,34.23,34.26,34.09,34.15,91602.0,27.4552,27.4793,27.343,27.3911,91602.0
2022-04-06 12:00:00,34.15,34.19,34.14,34.19,60805.0,27.3911,27.4232,27.3831,27.4232,60805.0
2022-04-06 12:30:00,34.19,34.29,34.18,34.24,81108.0,27.4232,27.5034,27.4151,27.4633,81108.0
2022-04-06 13:00:00,34.25,34.3,34.22,34.29,84024.0,27.4713,27.5114,27.4472,27.5034,84024.0
2022-04-06 13:30:00,34.28,34.31,34.25,34.28,109635.0,27.4953,27.5194,27.4713,27.4953,109635.0
2022-04-06 14:00:00,34.27,34.42,34.16,34.18,195481.0,27.4873,27.6076,27.3991,27.4151,195481.0
2022-04-06 14:30:00,34.19,34.34,34.17,34.32,187628.0,27.4232,27.5435,27.4071,27.5274,187628.0
2022-04-06 15:00:00,34.33,34.37,34.19,34.2,186372.0,27.5355,27.5675,27.4232,27.4312,186372.0
2022-04-06 15:30:00,34.19,34.27,34.17,34.22,403761.0,27.4232,27.4873,27.4071,27.4472,403761.0
2022-04-07 09:30:00,34.31,34.35,34.07,34.11,318360.0,27.5194,27.5515,27.3269,27.359,318360.0
2022-04-07 10:00:00,34.11,34.12,33.95,33.99,270701.0,27.359,27.367,27.2307,27.2627,270701.0
2022-04-07 10:30:00,33.99,34.12,33.98,34.01,165674.0,27.2627,27.367,27.2547,27.2788,165674.0
2022-04-07 11:00:00,34.01,34.1,33.98,34.01,221453.0,27.2788,27.351,27.2547,27.2788,221453.0
2022-04-07 11:30:00,34.02,34.04,33.96,34.0,151031.0,27.2868,27.3028,27.2387,27.2708,151031.0
2022-04-07 12:00:00,34.0,34.06,33.97,34.05,66468.0,27.2708,27.3189,27.2467,27.3109,66468.0
2022-04-07 12:30:00,34.04,34.07,34.01,34.07,95773.0,27.3028,27.3269,27.2788,27.3269,95773.0
2022-04-07 13:00:00,34.07,34.22,34.05,34.21,91012.0,27.3269,27.4472,27.3109,27.4392,91012.0
2022-04-07 13:30:00,34.21,34.23,34.14,34.23,84373.0,27.4392,27.4552,27.3831,27.4552,84373.0
2022-04-07 14:00:00,34.23,34.25,34.16,34.19,226226.0,27.4552,27.4713,27.3991,27.4232,226226.0
2022-04-07 14:30:00,34.19,34.38,34.18,34.37,185669.0,27.4232,27.5756,27.4151,27.5675,185669.0
2022-04-07 15:00:00,34.37,34.45,34.36,34.38,209369.0,27.5675,27.6317,27.5595,27.5756,209369.0
2022-04-07 15:30:00,34.37,34.45,34.35,34.37,365271.0,27.5675,27.6317,27.5515,27.5675,365271.0
2022-04-08 09:30:00,34.24,34.39,34.23,34.32,478093.0,27.4633,27.5836,27.4552,27.5274,478093.0
2022-04-08 10:00:00,34.31,34.44,34.29,34.35,198589.0,27.5194,27.6237,27.5034,27.5515,198589.0
2022-04-08 10:30:00,34.36,34.46,34.33,34.45,225732.0,27.5595,27.6397,27.5355,27.6317,225732.0
2022-04-08 11:00:00,34.45,34.47,34.36,34.41,236072.0,27.6317,27.6477,27.5595,27.5996,236072.0
2022-04-08 11:30:00,34.41,34.55,34.41,34.54,77215.0,27.5996,27.7119,27.5996,27.7039,77215.0
2022-04-08 12:00:00,34.53,34.62,34.53,34.62,96302.0,27.6959,27.7681,27.6959,27.7681,96302.0
2022-04-08 12:30:00,34.61,34.62,34.58,34.61,76231.0,27.76,27.7681,27.736,27.76,76231.0
2022-04-08 13:00:00,34.62,34.62,34.53,34.57,73576.0,27.7681,27.7681,27.6959,27.728,73576.0
2022-04-08 13:30:00,34.58,34.58,34.51,34.55,86394.0,27.736,27.736,27.6798,27.7119,86394.0
2022-04-08 14:00:00,34.54,34.57,34.48,34.49,94484.0,27.7039,27.728,27.6558,27.6638,94484.0
2022-04-08 14:30:00,34.49,34.57,34.48,34.55,59088.0,27.6638,27.728,27.6558,27.7119,59088.0
2022-04-08 15:00:00,34.55,34.57,34.51,34.57,83757.0,27.7119,27.728,27.6798,27.728,83757.0
2022-04-08 15:30:00,34.57,34.58,34.5,34.53,245355.0,27.728,27.736,27.6718,27.6959,245355.0
2022-04-11 09:30:00,34.75,34.84,34.68,34.83,349303.0,27.8723,27.9445,27.8162,27.9365,349303.0
2022-04-11 10:00:00,34.83,34.93,34.79,34.85,183930.0,27.9365,28.0167,27.9044,27.9525,183930.0
2022-04-11 10:30:00,34.84,34.89,34.8,34.87,116563.0,27.9445,27.9846,27.9124,27.9686,116563.0
2022-04-11 11:00:00,34.86,34.86,34.66,34.67,108335.0,27.9606,27.9606,27.8001,27.8082,108335.0
2022-04-11 11:30:00,34.69,34.75,34.66,34.7,161575.0,27.8242,27.8723,27.8001,27.8322,161575.0
2022-04-11 12:00:00,34.71,34.71,34.66,34.66,80925.0,27.8402,27.8402,27.8001,27.8001,80925.0
2022-04-11 12:30:00,34.65,34.67,34.55,34.56,60782.0,27.7921,27.8082,27.7119,27.7199,60782.0
2022-04-11 13:00:00,34.57,34.63,34.54,34.55,70133.0,27.728,27.7761,27.7039,27.7119,70133.0
2022-04-11 13:30:00,34.56,34.66,34.56,34.65,51193.0,27.7199,27.8001,27.7199,27.7921,51193.0
2022-04-11 14:00:00,34.65,34.66,34.59,34.66,58233.0,27.7921,27.8001,27.744,27.8001,58233.0
2022-04-11 14:30:00,34.65,34.72,34.64,34.7,112568.0,27.7921,27.8483,27.7841,27.8322,112568.0
2022-04-11 15:00:00,34.71,34.72,34.64,34.65,129342.0,27.8402,27.8483,27.7841,27.7921,129342.0
2022-04-11 15:30:00,34.65,34.66,34.6,34.62,307066.0,27.7921,27.8001,27.752,27.7681,307066.0
2022-04-12 09:30:00,33.91,34.09,33.85,33.99,476258.0,27.1986,27.343,27.1505,27.2627,476258.0
2022-04-12 10:00:00,33.99,34.11,33.99,34.07,215516.0,27.2627,27.359,27.2627,27.3269,215516.0
2022-04-12 10:30:00,34.08,34.12,34.0,34.01,106497.0,27.3349,27.367,27.2708,27.2788,106497.0
2022-04-12 11:00:00,34.01,34.04,33.91,33.94,104120.0,27.2788,27.3028,27.1986,27.2226,104120.0
2022-04-12 11:30:00,33.94,33.95,33.83,33.86,258041.0,27.2226,27.2307,27.1344,27.1585,258041.0
2022-04-12 12:00:00,33.85,33.88,33.78,33.8,122528.0,27.1505,27.1745,27.0943,27.1103,122528.0
2022-04-12 12:30:00,33.82,33.85,33.79,33.82,162859.0,27.1264,27.1505,27.1023,27.1264,162859.0
2022-04-12 13:00:00,33.81,33.86,33.78,33.82,93529.0,27.1184,27.1585,27.0943,27.1264,93529.0
2022-04-12 13:30:00,33.82,33.82,33.62,33.65,100194.0,27.1264,27.1264,26.966,26.99,100194.0
2022-04-12 14:00:00,33.65,33.67,33.57,33.58,144154.0,26.99,27.0061,26.9259,26.9339,144154.0
2022-04-12 14:30:00,33.57,33.6,33.53,33.57,134856.0,26.9259,26.9499,26.8938,26.9259,134856.0
2022-04-12 15:00:00,33.56,33.56,33.42,33.44,112415.0,26.9178,26.9178,26.8056,26.8216,112415.0
2022-04-12 15:30:00,33.43,33.56,33.42,33.51,431700.0,26.8136,26.9178,26.8056,26.8777,431700.0
2022-04-13 09:30:00,33.84,33.9,33.74,33.75,405078.0,27.1424,27.1906,27.0622,27.0702,405078.0
2022-04-13 10:00:00,33.76,33.81,33.72,33.76,249264.0,27.0783,27.1184,27.0462,27.0783,249264.0
2022-04-13 10:30:00,33.76,33.81,33.69,33.77,173811.0,27.0783,27.1184,27.0221,27.0863,173811.0
2022-04-13 11:00:00,33.77,33.81,33.76,33.78,169033.0,27.0863,27.1184,27.0783,27.0943,169033.0
2022-04-13 11:30:00,33.78,33.82,33.69,33.7,92750.0,27.0943,27.1264,27.0221,27.0301,92750.0
2022-04-13 12:00:00,33.7,33.78,33.69,33.75,86844.0,27.0301,27.0943,27.0221,27.0702,86844.0
2022-04-13 12:30:00,33.76,33.82,33.75,33.79,81869.0,27.0783,27.1264,27.0702,27.1023,81869.0
2022-04-13 13:00:00,33.79,33.86,33.78,33.86,84784.0,27.1023,27.1585,27.0943,27.1585,84784.0
2022-04-13 13:30:00,33.86,33.89,33.82,33.88,79693.0,27.1585,27.1825,27.1264,27.1745,79693.0
2022-04-13 14:00:00,33.88,33.91,33.84,33.86,84430.0,27.1745,27.1986,27.1424,27.1585,84430.0
2022-04-13 14:30:00,33.86,33.91,33.84,33.88,111543.0,27.1585,27.1986,27.1424,27.1745,111543.0
2022-04-13 15:00:00,33.88,33.92,33.85,33.9,168701.0,27.1745,27.2066,27.1505,27.1906,168701.0
2022-04-13 15:30:00,33.9,33.97,33.88,33.97,326251.0,27.1906,27.2467,27.1745,27.2467,326251.0
2022-04-14 09:30:00,33.97,34.1,33.87,33.95,301622.0,27.2467,27.351,27.1665,27.2307,301622.0
2022-04-14 10:00:00,33.97,34.04,33.94,33.99,176557.0,27.2467,27.3028,27.2226,27.2627,176557.0
2022-04-14 10:30:00,34.0,34.05,33.91,33.94,187020.0,27.2708,27.3109,27.1986,27.2226,187020.0
2022-04-14 11:00:00,33.95,34.11,33.93,34.05,214739.0,27.2307,27.359,27.2146,27.3109,214739.0
2022-04-14 11:30:00,34.05,34.13,34.03,34.11,110835.0,27.3109,27.375,27.2948,27.359,110835.0
2022-04-14 12:00:00,34.11,34.13,33.98,33.98,44062.0,27.359,27.375,27.2547,27.2547,44062.0
2022-04-14 12:30:00,33.98,33.98,33.87,33.9,54862.0,27.2547,27.2547,27.1665,27.1906,54862.0
2022-04-14 13:00:00,33.91,33.94,33.88,33.91,48481.0,27.1986,27.2226,27.1745,27.1986,48481.0
2022-04-14 13:30:00,33.91,33.92,33.85,33.87,47235.0,27.1986,27.2066,27.1505,27.1665,47235.0
2022-04-14 14:00:00,33.88,33.94,33.87,33.91,89628.0,27.1745,27.2226,27.1665,27.1986,89628.0
2022-04-14 14:30:00,33.92,33.94,33.87,33.88,49692.0,27.2066,27.2226,27.1665,27.1745,49692.0
2022-04-14 15:00:00,33.87,33.98,33.86,33.98,111654.0,27.1665,27.2547,27.1585,27.2547,111654.0
2022-04-14 15:30:00,33.97,33.99,33.92,33.95,248686.0,27.2467,27.2627,27.2066,27.2307,248686.0
2022-04-18 09:30:00,33.85,34.09,33.8,33.91,202885.0,27.1505,27.343,27.1103,27.1986,202885.0
2022-04-18 10:00:00,33.91,33.98,33.85,33.91,103662.0,27.1986,27.2547,27.1505,27.1986,103662.0
2022-04-18 10:30:00,33.93,33.97,33.9,33.91,49472.0,27.2146,27.2467,27.1906,27.1986,49472.0
2022-04-18 11:00:00,33.91,34.01,33.9,33.91,75859.0,27.1986,27.2788,27.1906,27.1986,75859.0
2022-04-18 11:30:00,33.93,33.94,33.85,33.92,31954.0,27.2146,27.2226,27.1505,27.2066,31954.0
2022-04-18 12:00:00,33.91,33.93,33.87,33.9,73828.0,27.1986,27.2146,27.1665,27.1906,73828.0
2022-04-18 12:30:00,33.9,33.95,33.88,33.94,53477.0,27.1906,27.2307,27.1745,27.2226,53477.0
2022-04-18 13:00:00,33.95,34.0,33.93,34.0,56026.0,27.2307,27.2708,27.2146,27.2708,56026.0
2022-04-18 13:30:00,34.0,34.12,34.0,34.08,122897.0,27.2708,27.367,27.2708,27.3349,122897.0
2022-04-18 14:00:00,34.08,34.1,34.0,34.02,96385.0,27.3349,27.351,27.2708,27.2868,96385.0
2022-04-18 14:30:00,34.03,34.06,33.96,34.02,257779.0,27.2948,27.3189,27.2387,27.2868,257779.0
2022-04-18 15:00:00,34.02,34.02,33.92,33.94,160007.0,27.2868,27.2868,27.2066,27.2226,160007.0
2022-04-18 15:30:00,33.93,33.93,33.84,33.9,326284.0,27.2146,27.2146,27.1424,27.1906,326284.0
2022-04-19 09:30:00,34.11,34.35,34.09,34.34,260863.0,27.359,27.5515,27.343,27.5435,260863.0
2022-04-19 10:00:00,34.34,34.34,34.21,34.28,158387.0,27.5435,27.5435,27.4392,27.4953,158387.0
2022-04-19 10:30:00,34.29,34.29,34.13,34.14,137906.0,27.5034,27.5034,27.375,27.3831,137906.0
2022-04-19 11:00:00,34.14,34.21,34.1,34.14,183031.0,27.3831,27.4392,27.351,27.3831,183031.0
2022-04-19 11:30:00,34.13,34.17,34.1,34.15,69345.0,27.375,27.4071,27.351,27.3911,69345.0
2022-04-19 12:00:00,34.14,34.19,34.11,34.16,80997.0,27.3831,27.4232,27.359,27.3991,80997.0
2022-04-19 12:30:00,34.17,34.18,34.1,34.16,80314.0,27.4071,27.4151,27.351,27.3991,80314.0
2022-04-19 13:00:00,34.16,34.26,34.16,34.2,57106.0,27.3991,27.4793,27.3991,27.4312,57106.0
2022-04-19 13:30:00,34.2,34.27,34.2,34.25,78401.0,27.4312,27.4873,27.4312,27.4713,78401.0
2022-04-19 14:00:00,34.25,34.26,34.2,34.25,48230.0,27.4713,27.4793,27.4312,27.4713,48230.0
2022-04-19 14:30:00,34.24,34.29,34.24,34.28,68185.0,27.4633,27.5034,27.4633,27.4953,68185.0
2022-04-19 15:00:00,34.29,34.33,34.26,34.3,134879.0,27.5034,27.5355,27.4793,27.5114,134879.0
2022-04-19 15:30:00,34.3,34.38,34.29,34.37,359217.0,27.5114,27.5756,27.5034,27.5675,359217.0
2022-04-20 09:30:00,35.08,35.19,35.03,35.14,313638.0,28.137,28.2252,28.0969,28.1851,313638.0
2022-04-20 10:00:00,35.13,35.21,35.11,35.17,202435.0,28.1771,28.2413,28.1611,28.2092,202435.0
2022-04-20 10:30:00,35.17,35.24,35.13,35.23,203865.0,28.2092,28.2653,28.1771,28.2573,203865.0
2022-04-20 11:00:00,35.23,35.24,35.0,35.07,230107.0,28.2573,28.2653,28.0728,28.129,230107.0
2022-04-20 11:30:00,35.07,35.13,35.05,35.1,117505.0,28.129,28.1771,28.1129,28.1531,117505.0
2022-04-20 12:00:00,35.11,35.11,35.0,35.02,69399.0,28.1611,28.1611,28.0728,28.0889,69399.0
2022-04-20 12:30:00,35.02,35.1,35.01,35.02,80042.0,28.0889,28.1531,28.0809,28.0889,80042.0
2022-04-20 13:00:00,35.02,35.05,34.94,34.96,95447.0,28.0889,28.1129,28.0247,28.0408,95447.0
2022-04-20 13:30:00,34.96,35.04,34.94,35.02,86221.0,28.0408,28.1049,28.0247,28.0889,86221.0
2022-04-20 14:00:00,35.02,35.07,34.96,34.97,75292.0,28.0889,28.129,28.0408,28.0488,75292.0
2022-04-20 14:30:00,34.96,34.96,34.85,34.9,83712.0,28.0408,28.0408,27.9525,27.9926,83712.0
2022-04-20 15:00:00,34.9,35.01,34.89,35.0,141557.0,27.9926,28.0809,27.9846,28.0728,141557.0
2022-04-20 15:30:00,35.0,35.03,34.93,34.97,451274.0,28.0728,28.0969,28.0167,28.0488,451274.0
2022-04-21 09:30:00,34.99,35.03,34.92,34.97,313940.0,28.0648,28.0969,28.0087,28.0488,313940.0
2022-04-21 10:00:00,34.98,35.06,34.96,35.0,201064.0,28.0568,28.121,28.0408,28.0728,201064.0
2022-04-21 10:30:00,35.0,35.02,34.9,34.91,149357.0,28.0728,28.0889,27.9926,28.0007,149357.0
2022-04-21 11:00:00,34.9,34.99,34.88,34.97,136169.0,27.9926,28.0648,27.9766,28.0488,136169.0
2022-04-21 11:30:00,34.96,35.04,34.93,34.95,73498.0,28.0408,28.1049,28.0167,28.0327,73498.0
2022-04-21 12:00:00,34.95,34.97,34.86,34.89,140868.0,28.0327,28.0488,27.9606,27.9846,140868.0
2022-04-21 12:30:00,34.89,34.91,34.79,34.81,120876.0,27.9846,28.0007,27.9044,27.9205,120876.0
2022-04-21 13:00:00,34.81,34.82,34.73,34.77,115707.0,27.9205,27.9285,27.8563,27.8884,115707.0
2022-04-21 13:30:00,34.78,34.8,34.69,34.7,81378.0,27.8964,27.9124,27.8242,27.8322,81378.0
2022-04-21 14:00:00,34.7,34.71,34.63,34.64,114390.0,27.8322,27.8402,27.7761,27.7841,114390.0
2022-04-21 14:30:00,34.64,34.66,34.5,34.51,154948.0,27.7841,27.8001,27.6718,27.6798,154948.0
2022-04-21 15:00:00,34.51,34.52,34.44,34.51,132131.0,27.6798,27.6878,27.6237,27.6798,132131.0
2022-04-21 15:30:00,34.51,34.58,34.43,34.52,644688.0,27.6798,27.736,27.6157,27.6878,644688.0
2022-04-22 09:30:00,33.88,33.91,33.68,33.73,370931.0,27.1745,27.1986,27.0141,27.0542,370931.0
2022-04-22 10:00:00,33.73,33.84,33.68,33.69,314367.0,27.0542,27.1424,27.0141,27.0221,314367.0
2022-04-22 10:30:00,33.69,33.73,33.6,33.66,190664.0,27.0221,27.0542,26.9499,26.9981,190664.0
2022-04-22 11:00:00,33.65,33.72,33.64,33.65,129325.0,26.99,27.0462,26.982,26.99,129325.0
2022-04-22 11:30:00,33.65,33.68,33.45,33.48,146631.0,26.99,27.0141,26.8296,26.8537,146631.0
2022-04-22 12:00:00,33.48,33.55,33.44,33.55,123549.0,26.8537,26.9098,26.8216,26.9098,123549.0
2022-04-22 12:30:00,33.55,33.6,33.5,33.52,97712.0,26.9098,26.9499,26.8697,26.8858,97712.0
2022-04-22 13:00:00,33.51,33.52,33.45,33.48,89420.0,26.8777,26.8858,26.8296,26.8537,89420.0
2022-04-22 13:30:00,33.48,33.52,33.45,33.48,103604.0,26.8537,26.8858,26.8296,26.8537,103604.0
2022-04-22 14:00:00,33.48,33.56,33.47,33.5,131333.0,26.8537,26.9178,26.8457,26.8697,131333.0
2022-04-22 14:30:00,33.5,33.52,33.42,33.45,200646.0,26.8697,26.8858,26.8056,26.8296,200646.0
2022-04-22 15:00:00,33.45,33.58,33.42,33.55,261086.0,26.8296,26.9339,26.8056,26.9098,261086.0
2022-04-22 15:30:00,33.55,33.64,33.43,33.45,781710.0,26.9098,26.982,26.8136,26.8296,781710.0
2022-04-25 09:30:00,32.34,32.36,32.17,32.2,541805.0,25.9393,25.9554,25.803,25.827,541805.0
2022-04-25 10:00:00,32.2,32.23,32.01,32.05,427736.0,25.827,25.8511,25.6746,25.7067,427736.0
2022-04-25 10:30:00,32.04,32.11,31.85,31.86,600004.0,25.6987,25.7548,25.5463,25.5543,600004.0
2022-04-25 11:00:00,31.85,31.99,31.83,31.91,380780.0,25.5463,25.6586,25.5302,25.5944,380780.0
2022-04-25 11:30:00,31.91,31.95,31.76,31.86,264242.0,25.5944,25.6265,25.4741,25.5543,264242.0
2022-04-25 12:00:00,31.85,32.02,31.82,31.97,124758.0,25.5463,25.6826,25.5222,25.6425,124758.0
2022-04-25 12:30:00,31.97,32.05,31.91,31.95,92337.0,25.6425,25.7067,25.5944,25.6265,92337.0
2022-04-25 13:00:00,31.95,32.04,31.88,32.01,131471.0,25.6265,25.6987,25.5704,25.6746,131471.0
2022-04-25 13:30:00,32.01,32.05,31.94,31.97,130769.0,25.6746,25.7067,25.6185,25.6425,130769.0
2022-04-25 14:00:00,31.97,32.12,31.88,32.12,265382.0,25.6425,25.7629,25.5704,25.7629,265382.0
2022-04-25 14:30:00,32.13,32.24,32.09,32.18,284956.0,25.7709,25.8591,25.7388,25.811,284956.0
2022-04-25 15:00:00,32.18,32.33,32.1,32.33,519118.0,25.811,25.9313,25.7468,25.9313,519118.0
2022-04-25 15:30:00,32.33,32.44,32.26,32.37,942384.0,25.9313,26.0195,25.8751,25.9634,942384.0
2022-04-26 09:30:00,30.64,30.71,30.22,30.54,878715.0,24.5758,24.6319,24.2389,24.4956,878715.0
2022-04-26 10:00:00,30.54,30.64,30.36,30.41,375215.0,24.4956,24.5758,24.3512,24.3913,375215.0
2022-04-26 10:30:00,30.42,30.45,30.14,30.17,352622.0,24.3993,24.4234,24.1747,24.1988,352622.0
2022-04-26 11:00:00,30.16,30.2,29.84,29.86,343797.0,24.1908,24.2229,23.9341,23.9501,343797.0
2022-04-26 11:30:00,29.87,30.07,29.86,29.89,304247.0,23.9582,24.1186,23.9501,23.9742,304247.0
2022-04-26 12:00:00,29.89,30.03,29.88,30.03,71244.0,23.9742,24.0865,23.9662,24.0865,71244.0
2022-04-26 12:30:00,30.02,30.26,29.97,30.26,107412.0,24.0785,24.271,24.0384,24.271,107412.0
2022-04-26 13:00:00,30.26,30.26,30.01,30.04,87676.0,24.271,24.271,24.0705,24.0945,87676.0
2022-04-26 13:30:00,30.03,30.07,29.88,29.92,119919.0,24.0865,24.1186,23.9662,23.9983,119919.0
2022-04-26 14:00:00,29.92,30.07,29.87,30.05,154801.0,23.9983,24.1186,23.9582,24.1025,154801.0
2022-04-26 14:30:00,30.05,30.12,29.98,30.02,145017.0,24.1025,24.1587,24.0464,24.0785,145017.0
2022-04-26 15:00:00,30.02,30.05,29.92,29.94,223408.0,24.0785,24.1025,23.9983,24.0143,223408.0
2022-04-26 15:30:00,29.94,29.98,29.84,29.84,672370.0,24.0143,24.0464,23.9341,23.9341,672370.0
2022-04-27 09:30:00,30.52,30.64,30.4,30.51,673577.0,24.4795,24.5758,24.3833,24.4715,673577.0
2022-04-27 10:00:00,30.51,30.57,30.3,30.32,355809.0,24.4715,24.5196,24.3031,24.3191,355809.0
2022-04-27 10:30:00,30.32,30.38,30.26,30.36,305712.0,24.3191,24.3672,24.271,24.3512,305712.0
2022-04-27 11:00:00,30.36,30.47,30.33,30.46,257938.0,24.3512,24.4394,24.3271,24.4314,257938.0
2022-04-27 11:30:00,30.46,30.5,30.37,30.41,151388.0,24.4314,24.4635,24.3592,24.3913,151388.0
2022-04-27 12:00:00,30.41,30.59,30.39,30.58,134395.0,24.3913,24.5357,24.3753,24.5276,134395.0
2022-04-27 12:30:00,30.58,30.63,30.55,30.57,121914.0,24.5276,24.5678,24.5036,24.5196,121914.0
2022-04-27 13:00:00,30.57,30.58,30.36,30.45,239887.0,24.5196,24.5276,24.3512,24.4234,239887.0
2022-04-27 13:30:00,30.45,30.49,30.39,30.47,132429.0,24.4234,24.4555,24.3753,24.4394,132429.0
2022-04-27 14:00:00,30.47,30.51,30.41,30.46,189254.0,24.4394,24.4715,24.3913,24.4314,189254.0
2022-04-27 14:30:00,30.45,30.53,30.4,30.44,203396.0,24.4234,24.4875,24.3833,24.4154,203396.0
2022-04-27 15:00:00,30.45,30.49,30.42,30.46,282909.0,24.4234,24.4555,24.3993,24.4314,282909.0
2022-04-27 15:30:00,30.46,30.5,30.39,30.45,779138.0,24.4314,24.4635,24.3753,24.4234,779138.0
2022-04-28 09:30:00,30.72,30.77,30.53,30.55,478536.0,24.6399,24.68,24.4875,24.5036,478536.0
2022-04-28 10:00:00,30.55,30.6,30.41,30.54,201049.0,24.5036,24.5437,24.3913,24.4956,201049.0
2022-04-28 10:30:00,30.52,30.56,30.43,30.55,156877.0,24.4795,24.5116,24.4073,24.5036,156877.0
2022-04-28 11:00:00,30.56,30.65,30.54,30.61,342938.0,24.5116,24.5838,24.4956,24.5517,342938.0
2022-04-28 11:30:00,30.61,30.74,30.6,30.7,263852.0,24.5517,24.656,24.5437,24.6239,263852.0
2022-04-28 12:00:00,30.71,30.79,30.68,30.79,143502.0,24.6319,24.6961,24.6079,24.6961,143502.0
2022-04-28 12:30:00,30.79,30.94,30.76,30.93,153470.0,24.6961,24.8164,24.672,24.8084,153470.0
2022-04-28 13:00:00,30.93,31.04,30.89,31.03,186215.0,24.8084,24.8966,24.7763,24.8886,186215.0
2022-04-28 13:30:00,31.04,31.12,31.0,31.03,193047.0,24.8966,24.9608,24.8645,24.8886,193047.0
2022-04-28 14:00:00,31.03,31.04,30.98,30.99,214155.0,24.8886,24.8966,24.8485,24.8565,214155.0
2022-04-28 14:30:00,30.99,31.07,30.97,31.03,322350.0,24.8565,24.9207,24.8405,24.8886,322350.0
2022-04-28 15:00:00,31.03,31.11,31.02,31.05,227362.0,24.8886,24.9527,24.8806,24.9046,227362.0
2022-04-28 15:30:00,31.06,31.09,30.97,31.0,634574.0,24.9126,24.9367,24.8405,24.8645,634574.0
2022-04-29 09:30:00,30.83,32.31,30.81,31.84,2080202.0,24.7282,25.9152,24.7121,25.5383,2080202.0
2022-04-29 10:00:00,31.86,31.93,31.4,31.41,952472.0,25.5543,25.6105,25.1854,25.1934,952472.0
2022-04-29 10:30:00,31.4,31.53,31.38,31.52,237008.0,25.1854,25.2896,25.1693,25.2816,237008.0
2022-04-29 11:00:00,31.52,31.59,31.47,31.48,217048.0,25.2816,25.3377,25.2415,25.2495,217048.0
2022-04-29 11:30:00,31.48,31.58,31.3,31.32,643413.0,25.2495,25.3297,25.1051,25.1212,643413.0
2022-04-29 12:00:00,31.32,31.34,31.24,31.28,162204.0,25.1212,25.1372,25.057,25.0891,162204.0
2022-04-29 12:30:00,31.28,31.3,31.15,31.2,115001.0,25.0891,25.1051,24.9848,25.0249,115001.0
2022-04-29 13:00:00,31.2,31.27,31.19,31.25,120300.0,25.0249,25.0811,25.0169,25.065,120300.0
2022-04-29 13:30:00,31.25,31.33,31.25,31.29,208271.0,25.065,25.1292,25.065,25.0971,208271.0
2022-04-29 14:00:00,31.29,31.32,31.21,31.23,264548.0,25.0971,25.1212,25.033,25.049,264548.0
2022-04-29 14:30:00,31.22,31.24,31.11,31.16,235853.0,25.041,25.057,24.9527,24.9929,235853.0
2022-04-29 15:00:00,31.16,31.19,31.06,31.09,312489.0,24.9929,25.0169,24.9126,24.9367,312489.0
2022-04-29 15:30:00,31.08,31.19,30.99,31.01,1079504.0,24.9287,25.0169,24.8565,24.8725,1079504.0
2022-05-02 09:30:00,31.01,31.14,30.7,30.71,210363.0,24.8725,24.9768,24.6239,24.6319,210363.0
2022-05-02 10:00:00,30.68,30.79,30.49,30.63,206998.0,24.6079,24.6961,24.4555,24.5678,206998.0
2022-05-02 10:30:00,30.64,30.85,30.64,30.68,266861.0,24.5758,24.7442,24.5758,24.6079,266861.0
2022-05-02 11:00:00,30.68,30.74,30.64,30.66,162910.0,24.6079,24.656,24.5758,24.5918,162910.0
2022-05-02 11:30:00,30.66,30.74,30.62,30.74,133006.0,24.5918,24.656,24.5597,24.656,133006.0
2022-05-02 12:00:00,30.73,30.82,30.64,30.74,157839.0,24.648,24.7201,24.5758,24.656,157839.0
2022-05-02 12:30:00,30.75,30.81,30.6,30.62,119914.0,24.664,24.7121,24.5437,24.5597,119914.0
2022-05-02 13:00:00,30.62,30.72,30.57,30.65,204679.0,24.5597,24.6399,24.5196,24.5838,204679.0
2022-05-02 13:30:00,30.65,30.7,30.6,30.65,109041.0,24.5838,24.6239,24.5437,24.5838,109041.0
2022-05-02 14:00:00,30.65,30.69,30.53,30.61,176465.0,24.5838,24.6159,24.4875,24.5517,176465.0
2022-05-02 14:30:00,30.61,30.69,30.54,30.63,182836.0,24.5517,24.6159,24.4956,24.5678,182836.0
2022-05-02 15:00:00,30.64,30.92,30.63,30.88,338151.0,24.5758,24.8004,24.5678,24.7683,338151.0
2022-05-02 15:30:00,30.88,30.95,30.84,30.9,706381.0,24.7683,24.8244,24.7362,24.7843,706381.0
2022-05-03 09:30:00,31.99,32.05,31.88,31.93,377214.0,25.6586,25.7067,25.5704,25.6105,377214.0
2022-05-03 10:00:00,31.93,31.99,31.8,31.95,238774.0,25.6105,25.6586,25.5062,25.6265,238774.0
2022-05-03 10:30:00,31.96,32.03,31.89,31.93,228280.0,25.6345,25.6907,25.5784,25.6105,228280.0
2022-05-03 11:00:00,31.93,32.04,31.91,31.97,287902.0,25.6105,25.6987,25.5944,25.6425,287902.0
2022-05-03 11:30:00,31.96,32.12,31.96,32.08,176588.0,25.6345,25.7629,25.6345,25.7308,176588.0
2022-05-03 12:00:00,32.09,32.21,32.02,32.15,145846.0,25.7388,25.835,25.6826,25.7869,145846.0
2022-05-03 12:30:00,32.14,32.18,32.11,32.15,143195.0,25.7789,25.811,25.7548,25.7869,143195.0
2022-05-03 13:00:00,32.15,32.26,32.14,32.2,123183.0,25.7869,25.8751,25.7789,25.827,123183.0
2022-05-03 13:30:00,32.21,32.31,32.21,32.24,177097.0,25.835,25.9152,25.835,25.8591,177097.0
2022-05-03 14:00:00,32.24,32.25,32.04,32.04,230013.0,25.8591,25.8671,25.6987,25.6987,230013.0
2022-05-03 14:30:00,32.05,32.3,32.05,32.3,155874.0,25.7067,25.9072,25.7067,25.9072,155874.0
2022-05-03 15:00:00,32.3,32.35,32.25,32.28,289807.0,25.9072,25.9473,25.8671,25.8912,289807.0
2022-05-03 15:30:00,32.28,32.3,32.14,32.18,701542.0,25.8912,25.9072,25.7789,25.811,701542.0
2022-05-04 09:30:00,32.43,32.57,32.37,32.47,399390.0,26.0115,26.1238,25.9634,26.0436,399390.0
2022-05-04 10:00:00,32.47,32.49,32.31,32.44,188986.0,26.0436,26.0596,25.9152,26.0195,188986.0
2022-05-04 10:30:00,32.44,32.45,32.37,32.43,104354.0,26.0195,26.0275,25.9634,26.0115,104354.0
2022-05-04 11:00:00,32.43,32.44,32.23,32.25,141666.0,26.0115,26.0195,25.8511,25.8671,141666.0
2022-05-04 11:30:00,32.26,32.31,32.17,32.27,172740.0,25.8751,25.9152,25.803,25.8832,172740.0
2022-05-04 12:00:00,32.27,32.36,32.18,32.34,108429.0,25.8832,25.9554,25.811,25.9393,108429.0
2022-05-04 12:30:00,32.34,32.36,32.27,32.34,195947.0,25.9393,25.9554,25.8832,25.9393,195947.0
2022-05-04 13:00:00,32.34,32.36,32.21,32.21,72287.0,25.9393,25.9554,25.835,25.835,72287.0
2022-05-04 13:30:00,32.21,32.27,32.16,32.22,82503.0,25.835,25.8832,25.7949,25.8431,82503.0
2022-05-04 14:00:00,32.21,32.52,32.21,32.49,186580.0,25.835,26.0837,25.835,26.0596,186580.0
2022-05-04 14:30:00,32.5,32.78,32.25,32.78,435784.0,26.0676,26.2922,25.8671,26.2922,435784.0
2022-05-04 15:00:00,32.78,32.96,32.76,32.95,277682.0,26.2922,26.4366,26.2762,26.4286,277682.0
2022-05-04 15:30:00,32.95,33.01,32.88,32.94,601111.0,26.4286,26.4767,26.3724,26.4206,601111.0
2022-05-05 09:30:00,31.74,31.9,31.64,31.65,486856.0,25.4581,25.5864,25.3779,25.3859,486856.0
2022-05-05 10:00:00,31.65,31.65,31.53,31.57,283215.0,25.3859,25.3859,25.2896,25.3217,283215.0
2022-05-05 10:30:00,31.56,31.63,31.42,31.51,237310.0,25.3137,25.3698,25.2014,25.2736,237310.0
2022-05-05 11:00:00,31.5,31.5,31.26,31.32,268218.0,25.2656,25.2656,25.0731,25.1212,268218.0
2022-05-05 11:30:00,31.33,31.52,31.26,31.31,133158.0,25.1292,25.2816,25.0731,25.1132,133158.0
2022-05-05 12:00:00,31.29,31.39,31.22,31.33,286620.0,25.0971,25.1773,25.041,25.1292,286620.0
2022-05-05 12:30:00,31.33,31.43,31.28,31.42,116326.0,25.1292,25.2094,25.0891,25.2014,116326.0
2022-05-05 13:00:00,31.43,31.51,31.39,31.46,198452.0,25.2094,25.2736,25.1773,25.2335,198452.0
2022-05-05 13:30:00,31.45,31.51,31.33,31.37,221067.0,25.2255,25.2736,25.1292,25.1613,221067.0
2022-05-05 14:00:00,31.37,31.52,31.31,31.32,234447.0,25.1613,25.2816,25.1132,25.1212,234447.0
2022-05-05 14:30:00,31.32,31.44,31.3,31.39,184896.0,25.1212,25.2174,25.1051,25.1773,184896.0
2022-05-05 15:00:00,31.39,31.4,31.25,31.27,278654.0,25.1773,25.1854,25.065,25.0811,278654.0
2022-05-05 15:30:00,31.27,31.49,31.24,31.46,739915.0,25.0811,25.2575,25.057,25.2335,739915.0
2022-05-06 09:30:00,31.17,31.25,30.89,30.92,382039.0,25.0009,25.065,24.7763,24.8004,382039.0
2022-05-06 10:00:00,30.92,31.17,30.91,31.11,326459.0,24.8004,25.0009,24.7923,24.9527,326459.0
2022-05-06 10:30:00,31.11,31.22,30.94,31.19,260398.0,24.9527,25.041,24.8164,25.0169,260398.0
2022-05-06 11:00:00,31.19,31.31,31.14,31.21,256079.0,25.0169,25.1132,24.9768,25.033,256079.0
2022-05-06 11:30:00,31.22,31.23,30.95,30.97,343560.0,25.041,25.049,24.8244,24.8405,343560.0
2022-05-06 12:00:00,30.97,31.15,30.95,31.14,97823.0,24.8405,24.9848,24.8244,24.9768,97823.0
2022-05-06 12:30:00,31.13,31.31,31.1,31.29,113776.0,24.9688,25.1132,24.9447,25.0971,113776.0
2022-05-06 13:00:00,31.29,31.31,31.11,31.19,92138.0,25.0971,25.1132,24.9527,25.0169,92138.0
2022-05-06 13:30:00,31.19,31.25,31.1,31.11,93973.0,25.0169,25.065,24.9447,24.9527,93973.0
2022-05-06 14:00:00,31.1,31.14,30.98,31.01,140534.0,24.9447,24.9768,24.8485,24.8725,140534.0
2022-05-06 14:30:00,31.01,31.11,30.96,31.03,164160.0,24.8725,24.9527,24.8324,24.8886,164160.0
2022-05-06 15:00:00,31.03,31.07,30.98,31.06,212822.0,24.8886,24.9207,24.8485,24.9126,212822.0
2022-05-06 15:30:00,31.07,31.32,31.07,31.24,545849.0,24.9207,25.1212,24.9207,25.057,545849.0
2022-05-09 09:30:00,30.68,30.74,30.56,30.68,368936.0,24.6079,24.656,24.5116,24.6079,368936.0
2022-05-09 10:00:00,30.67,30.74,30.54,30.56,154888.0,24.5998,24.656,24.4956,24.5116,154888.0
2022-05-09 10:30:00,30.56,30.62,30.49,30.51,135971.0,24.5116,24.5597,24.4555,24.4715,135971.0
2022-05-09 11:00:00,30.5,30.58,30.42,30.42,139056.0,24.4635,24.5276,24.3993,24.3993,139056.0
2022-05-09 11:30:00,30.42,30.6,30.36,30.56,164395.0,24.3993,24.5437,24.3512,24.5116,164395.0
2022-05-09 12:00:00,30.55,30.74,30.51,30.7,61737.0,24.5036,24.656,24.4715,24.6239,61737.0
2022-05-09 12:30:00,30.7,30.73,30.54,30.54,67337.0,24.6239,24.648,24.4956,24.4956,67337.0
2022-05-09 13:00:00,30.54,30.55,30.49,30.55,56943.0,24.4956,24.5036,24.4555,24.5036,56943.0
2022-05-09 13:30:00,30.56,30.57,30.42,30.49,93128.0,24.5116,24.5196,24.3993,24.4555,93128.0
2022-05-09 14:00:00,30.48,30.54,30.43,30.45,136589.0,24.4474,24.4956,24.4073,24.4234,136589.0
2022-05-09 14:30:00,30.45,30.55,30.4,30.54,173126.0,24.4234,24.5036,24.3833,24.4956,173126.0
2022-05-09 15:00:00,30.54,30.59,30.39,30.42,247686.0,24.4956,24.5357,24.3753,24.3993,247686.0
2022-05-09 15:30:00,30.41,30.48,30.3,30.44,550474.0,24.3913,24.4474,24.3031,24.4154,550474.0
2022-05-10 09:30:00,30.96,31.01,30.85,31.0,373036.0,24.8324,24.8725,24.7442,24.8645,373036.0
2022-05-10 10:00:00,31.0,31.01,30.83,30.87,164999.0,24.8645,24.8725,24.7282,24.7602,164999.0
2022-05-10 10:30:00,30.86,30.88,30.66,30.69,157254.0,24.7522,24.7683,24.5918,24.6159,157254.0
2022-05-10 11:00:00,30.69,30.71,30.55,30.63,301775.0,24.6159,24.6319,24.5036,24.5678,301775.0
2022-05-10 11:30:00,30.62,30.64,30.41,30.46,166648.0,24.5597,24.5758,24.3913,24.4314,166648.0
2022-05-10 12:00:00,30.47,30.52,30.38,30.42,134150.0,24.4394,24.4795,24.3672,24.3993,134150.0
2022-05-10 12:30:00,30.42,30.44,30.25,30.38,174084.0,24.3993,24.4154,24.263,24.3672,174084.0
2022-05-10 13:00:00,30.39,30.5,30.37,30.5,134738.0,24.3753,24.4635,24.3592,24.4635,134738.0
2022-05-10 13:30:00,30.5,30.72,30.49,30.71,152581.0,24.4635,24.6399,24.4555,24.6319,152581.0
2022-05-10 14:00:00,30.71,30.74,30.58,30.63,254524.0,24.6319,24.656,24.5276,24.5678,254524.0
2022-05-10 14:30:00,30.63,30.7,30.58,30.66,218066.0,24.5678,24.6239,24.5276,24.5918,218066.0
2022-05-10 15:00:00,30.66,30.75,30.63,30.66,219474.0,24.5918,24.664,24.5678,24.5918,219474.0
2022-05-10 15:30:00,30.66,30.78,30.58,30.74,510972.0,24.5918,24.6881,24.5276,24.656,510972.0
2022-05-11 09:30:00,30.78,31.01,30.68,31.01,454469.0,24.6881,24.8725,24.6079,24.8725,454469.0
2022-05-11 10:00:00,31.0,31.16,30.95,31.15,211848.0,24.8645,24.9929,24.8244,24.9848,211848.0
2022-05-11 10:30:00,31.14,31.16,30.97,31.0,196675.0,24.9768,24.9929,24.8405,24.8645,196675.0
2022-05-11 11:00:00,30.99,31.01,30.89,30.94,322852.0,24.8565,24.8725,24.7763,24.8164,322852.0
2022-05-11 11:30:00,30.94,30.97,30.82,30.88,352489.0,24.8164,24.8405,24.7201,24.7683,352489.0
2022-05-11 12:00:00,30.88,30.94,30.8,30.8,113010.0,24.7683,24.8164,24.7041,24.7041,113010.0
2022-05-11 12:30:00,30.8,30.82,30.65,30.67,144105.0,24.7041,24.7201,24.5838,24.5998,144105.0
2022-05-11 13:00:00,30.66,30.67,30.49,30.49,107513.0,24.5918,24.5998,24.4555,24.4555,107513.0
2022-05-11 13:30:00,30.5,30.54,30.36,30.38,138985.0,24.4635,24.4956,24.3512,24.3672,138985.0
2022-05-11 14:00:00,30.39,30.54,30.39,30.49,210819.0,24.3753,24.4956,24.3753,24.4555,210819.0
2022-05-11 14:30:00,30.49,30.58,30.45,30.46,230187.0,24.4555,24.5276,24.4234,24.4314,230187.0
2022-05-11 15:00:00,30.45,30.46,30.36,30.41,241036.0,24.4234,24.4314,24.3512,24.3913,241036.0
2022-05-11 15:30:00,30.41,30.43,30.25,30.28,532403.0,24.3913,24.4073,24.263,24.287,532403.0
2022-05-12 09:30:00,29.68,29.73,29.42,29.57,450001.0,23.8058,23.8459,23.5972,23.7175,450001.0
2022-05-12 10:00:00,29.56,29.75,29.47,29.65,218105.0,23.7095,23.8619,23.6373,23.7817,218105.0
2022-05-12 10:30:00,29.65,29.77,29.59,29.73,246173.0,23.7817,23.878,23.7336,23.8459,246173.0
2022-05-12 11:00:00,29.74,29.9,29.66,29.66,197429.0,23.8539,23.9822,23.7897,23.7897,197429.0
2022-05-12 11:30:00,29.66,29.69,29.34,29.37,144445.0,23.7897,23.8138,23.5331,23.5571,144445.0
2022-05-12 12:00:00,29.37,29.62,29.32,29.62,161403.0,23.5571,23.7576,23.517,23.7576,161403.0
2022-05-12 12:30:00,29.62,29.72,29.55,29.6,238973.0,23.7576,23.8379,23.7015,23.7416,238973.0
2022-05-12 13:00:00,29.6,29.62,29.41,29.44,115549.0,23.7416,23.7576,23.5892,23.6133,115549.0
2022-05-12 13:30:00,29.43,29.47,29.28,29.34,165817.0,23.6053,23.6373,23.4849,23.5331,165817.0
2022-05-12 14:00:00,29.34,29.39,29.27,29.35,148689.0,23.5331,23.5732,23.4769,23.5411,148689.0
2022-05-12 14:30:00,29.34,29.37,29.17,29.19,209794.0,23.5331,23.5571,23.3967,23.4128,209794.0
2022-05-12 15:00:00,29.19,29.46,29.17,29.36,269214.0,23.4128,23.6293,23.3967,23.5491,269214.0
2022-05-12 15:30:00,29.36,29.56,29.36,29.56,653432.0,23.5491,23.7095,23.5491,23.7095,653432.0
2022-05-13 09:30:00,30.33,30.49,30.26,30.45,353164.0,24.3271,24.4555,24.271,24.4234,353164.0
2022-05-13 10:00:00,30.46,30.63,30.45,30.57,263114.0,24.4314,24.5678,24.4234,24.5196,263114.0
2022-05-13 10:30:00,30.57,30.59,30.39,30.46,160356.0,24.5196,24.5357,24.3753,24.4314,160356.0
2022-05-13 11:00:00,30.46,30.63,30.42,30.62,293887.0,24.4314,24.5678,24.3993,24.5597,293887.0
2022-05-13 11:30:00,30.61,30.67,30.57,30.64,191303.0,24.5517,24.5998,24.5196,24.5758,191303.0
2022-05-13 12:00:00,30.66,30.78,30.65,30.75,100938.0,24.5918,24.6881,24.5838,24.664,100938.0
2022-05-13 12:30:00,30.75,30.77,30.65,30.74,79646.0,24.664,24.68,24.5838,24.656,79646.0
2022-05-13 13:00:00,30.74,30.77,30.68,30.74,120506.0,24.656,24.68,24.6079,24.656,120506.0
2022-05-13 13:30:00,30.74,30.74,30.62,30.64,119220.0,24.656,24.656,24.5597,24.5758,119220.0
2022-05-13 14:00:00,30.63,30.63,30.49,30.53,271386.0,24.5678,24.5678,24.4555,24.4875,271386.0
2022-05-13 14:30:00,30.53,30.65,30.53,30.63,368681.0,24.4875,24.5838,24.4875,24.5678,368681.0
2022-05-13 15:00:00,30.63,30.71,30.6,30.71,177892.0,24.5678,24.6319,24.5437,24.6319,177892.0
2022-05-13 15:30:00,30.7,30.72,30.58,30.71,520233.0,24.6239,24.6399,24.5276,24.6319,520233.0
2022-05-16 09:30:00,30.58,30.74,30.45,30.46,280611.0,24.5276,24.656,24.4234,24.4314,280611.0
2022-05-16 10:00:00,30.46,30.61,30.42,30.61,111051.0,24.4314,24.5517,24.3993,24.5517,111051.0
2022-05-16 10:30:00,30.6,30.61,30.44,30.46,89559.0,24.5437,24.5517,24.4154,24.4314,89559.0
2022-05-16 11:00:00,30.46,30.5,30.41,30.47,158203.0,24.4314,24.4635,24.3913,24.4394,158203.0
2022-05-16 11:30:00,30.47,30.75,30.45,30.71,165518.0,24.4394,24.664,24.4234,24.6319,165518.0
2022-05-16 12:00:00,30.72,30.74,30.65,30.7,68846.0,24.6399,24.656,24.5838,24.6239,68846.0
2022-05-16 12:30:00,30.69,30.75,30.65,30.68,80303.0,24.6159,24.664,24.5838,24.6079,80303.0
2022-05-16 13:00:00,30.67,30.85,30.66,30.82,106075.0,24.5998,24.7442,24.5918,24.7201,106075.0
2022-05-16 13:30:00,30.82,30.86,30.79,30.83,80277.0,24.7201,24.7522,24.6961,24.7282,80277.0
2022-05-16 14:00:00,30.82,30.96,30.8,30.95,110727.0,24.7201,24.8324,24.7041,24.8244,110727.0
2022-05-16 14:30:00,30.96,30.98,30.87,30.94,104602.0,24.8324,24.8485,24.7602,24.8164,104602.0
2022-05-16 15:00:00,30.94,30.98,30.85,30.86,119256.0,24.8164,24.8485,24.7442,24.7522,119256.0
2022-05-16 15:30:00,30.86,30.88,30.76,30.77,493903.0,24.7522,24.7683,24.672,24.68,493903.0
2022-05-17 09:30:00,31.33,31.46,31.31,31.39,270424.0,25.1292,25.2335,25.1132,25.1773,270424.0
2022-05-17 10:00:00,31.39,31.42,31.3,31.31,158460.0,25.1773,25.2014,25.1051,25.1132,158460.0
2022-05-17 10:30:00,31.31,31.37,31.26,31.37,179276.0,25.1132,25.1613,25.0731,25.1613,179276.0
2022-05-17 11:00:00,31.37,31.38,31.24,31.34,142505.0,25.1613,25.1693,25.057,25.1372,142505.0
2022-05-17 11:30:00,31.34,31.36,31.24,31.25,143619.0,25.1372,25.1533,25.057,25.065,143619.0
2022-05-17 12:00:00,31.24,31.3,31.18,31.28,140419.0,25.057,25.1051,25.0089,25.0891,140419.0
2022-05-17 12:30:00,31.28,31.42,31.25,31.41,53004.0,25.0891,25.2014,25.065,25.1934,53004.0
2022-05-17 13:00:00,31.4,31.43,31.35,31.37,54742.0,25.1854,25.2094,25.1452,25.1613,54742.0
2022-05-17 13:30:00,31.37,31.4,31.35,31.35,69127.0,25.1613,25.1854,25.1452,25.1452,69127.0
2022-05-17 14:00:00,31.35,31.43,31.24,31.33,193574.0,25.1452,25.2094,25.057,25.1292,193574.0
2022-05-17 14:30:00,31.33,31.5,31.25,31.45,226979.0,25.1292,25.2656,25.065,25.2255,226979.0
2022-05-17 15:00:00,31.45,31.52,31.44,31.5,169192.0,25.2255,25.2816,25.2174,25.2656,169192.0
2022-05-17 15:30:00,31.51,31.52,31.39,31.41,494970.0,25.2736,25.2816,25.1773,25.1934,494970.0
2022-05-18 09:30:00,30.74,31.04,30.73,30.96,569517.0,24.656,24.8966,24.648,24.8324,569517.0
2022-05-18 10:00:00,30.96,30.99,30.9,30.93,194906.0,24.8324,24.8565,24.7843,24.8084,194906.0
2022-05-18 10:30:00,30.93,31.01,30.9,30.99,196562.0,24.8084,24.8725,24.7843,24.8565,196562.0
2022-05-18 11:00:00,30.98,30.99,30.79,30.8,138820.0,24.8485,24.8565,24.6961,24.7041,138820.0
2022-05-18 11:30:00,30.8,30.89,30.74,30.75,162244.0,24.7041,24.7763,24.656,24.664,162244.0
2022-05-18 12:00:00,30.74,30.8,30.69,30.74,134142.0,24.656,24.7041,24.6159,24.656,134142.0
2022-05-18 12:30:00,30.75,30.88,30.71,30.84,120550.0,24.664,24.7683,24.6319,24.7362,120550.0
2022-05-18 13:00:00,30.84,30.84,30.67,30.7,102245.0,24.7362,24.7362,24.5998,24.6239,102245.0
2022-05-18 13:30:00,30.7,30.73,30.58,30.62,151863.0,24.6239,24.648,24.5276,24.5597,151863.0
2022-05-18 14:00:00,30.62,30.69,30.58,30.69,142402.0,24.5597,24.6159,24.5276,24.6159,142402.0
2022-05-18 14:30:00,30.68,30.69,30.54,30.56,251869.0,24.6079,24.6159,24.4956,24.5116,251869.0
2022-05-18 15:00:00,30.55,30.62,30.49,30.51,169345.0,24.5036,24.5597,24.4555,24.4715,169345.0
2022-05-18 15:30:00,30.51,30.63,30.49,30.56,585711.0,24.4715,24.5678,24.4555,24.5116,585711.0
2022-05-19 09:30:00,30.24,30.52,30.22,30.36,472158.0,24.2549,24.4795,24.2389,24.3512,472158.0
2022-05-19 10:00:00,30.35,30.53,30.34,30.44,265723.0,24.3432,24.4875,24.3351,24.4154,265723.0
2022-05-19 10:30:00,30.43,30.51,30.38,30.45,212869.0,24.4073,24.4715,24.3672,24.4234,212869.0
2022-05-19 11:00:00,30.46,30.51,30.37,30.42,311473.0,24.4314,24.4715,24.3592,24.3993,311473.0
2022-05-19 11:30:00,30.43,30.63,30.43,30.52,348431.0,24.4073,24.5678,24.4073,24.4795,348431.0
2022-05-19 12:00:00,30.52,30.59,30.44,30.51,115848.0,24.4795,24.5357,24.4154,24.4715,115848.0
2022-05-19 12:30:00,30.51,30.52,30.39,30.45,128036.0,24.4715,24.4795,24.3753,24.4234,128036.0
2022-05-19 13:00:00,30.46,30.51,30.39,30.48,169526.0,24.4314,24.4715,24.3753,24.4474,169526.0
2022-05-19 13:30:00,30.49,30.62,30.38,30.6,154670.0,24.4555,24.5597,24.3672,24.5437,154670.0
2022-05-19 14:00:00,30.6,30.6,30.45,30.53,120980.0,24.5437,24.5437,24.4234,24.4875,120980.0
2022-05-19 14:30:00,30.52,30.63,30.47,30.61,131021.0,24.4795,24.5678,24.4394,24.5517,131021.0
2022-05-19 15:00:00,30.61,30.67,30.49,30.5,209166.0,24.5517,24.5998,24.4555,24.4635,209166.0
2022-05-19 15:30:00,30.49,30.59,30.48,30.51,484525.0,24.4555,24.5357,24.4474,24.4715,484525.0
2022-05-20 09:30:00,31.12,31.12,30.95,31.01,213337.0,24.9608,24.9608,24.8244,24.8725,213337.0
2022-05-20 10:00:00,31.02,31.03,30.85,30.95,107447.0,24.8806,24.8886,24.7442,24.8244,107447.0
2022-05-20 10:30:00,30.95,30.98,30.78,30.79,101702.0,24.8244,24.8485,24.6881,24.6961,101702.0
2022-05-20 11:00:00,30.78,30.79,30.63,30.7,198868.0,24.6881,24.6961,24.5678,24.6239,198868.0
2022-05-20 11:30:00,30.7,30.76,30.6,30.62,86509.0,24.6239,24.672,24.5437,24.5597,86509.0
2022-05-20 12:00:00,30.62,30.63,30.49,30.51,101039.0,24.5597,24.5678,24.4555,24.4715,101039.0
2022-05-20 12:30:00,30.5,30.55,30.39,30.46,113144.0,24.4635,24.5036,24.3753,24.4314,113144.0
2022-05-20 13:00:00,30.46,30.46,30.29,30.29,103921.0,24.4314,24.4314,24.295,24.295,103921.0
2022-05-20 13:30:00,30.28,30.46,30.27,30.41,90871.0,24.287,24.4314,24.279,24.3913,90871.0
2022-05-20 14:00:00,30.41,30.44,30.33,30.38,136014.0,24.3913,24.4154,24.3271,24.3672,136014.0
2022-05-20 14:30:00,30.37,30.53,30.32,30.47,185708.0,24.3592,24.4875,24.3191,24.4394,185708.0
2022-05-20 15:00:00,30.47,30.53,30.4,30.53,114907.0,24.4394,24.4875,24.3833,24.4875,114907.0
2022-05-20 15:30:00,30.53,30.76,30.47,30.75,439025.0,24.4875,24.672,24.4394,24.664,439025.0
2022-05-23 09:30:00,31.24,31.49,31.21,31.38,322046.0,25.057,25.2575,25.033,25.1693,322046.0
2022-05-23 10:00:00,31.38,31.5,31.24,31.5,302848.0,25.1693,25.2656,25.057,25.2656,302848.0
2022-05-23 10:30:00,31.5,31.54,31.43,31.53,419217.0,25.2656,25.2976,25.2094,25.2896,419217.0
2022-05-23 11:00:00,31.53,31.58,31.46,31.53,263399.0,25.2896,25.3297,25.2335,25.2896,263399.0
2022-05-23 11:30:00,31.54,31.67,31.54,31.63,109685.0,25.2976,25.4019,25.2976,25.3698,109685.0
2022-05-23 12:00:00,31.62,31.65,31.52,31.54,95723.0,25.3618,25.3859,25.2816,25.2976,95723.0
2022-05-23 12:30:00,31.54,31.57,31.46,31.53,120189.0,25.2976,25.3217,25.2335,25.2896,120189.0
2022-05-23 13:00:00,31.53,31.55,31.42,31.49,120221.0,25.2896,25.3057,25.2014,25.2575,120221.0
2022-05-23 13:30:00,31.49,31.56,31.46,31.56,77472.0,25.2575,25.3137,25.2335,25.3137,77472.0
2022-05-23 14:00:00,31.56,31.57,31.51,31.54,105625.0,25.3137,25.3217,25.2736,25.2976,105625.0
2022-05-23 14:30:00,31.54,31.58,31.49,31.53,154851.0,25.2976,25.3297,25.2575,25.2896,154851.0
2022-05-23 15:00:00,31.53,31.58,31.47,31.51,225529.0,25.2896,25.3297,25.2415,25.2736,225529.0
2022-05-23 15:30:00,31.51,31.53,31.36,31.4,531379.0,25.2736,25.2896,25.1533,25.1854,531379.0
2022-05-24 09:30:00,32.57,32.74,32.47,32.69,605867.0,26.1238,26.2601,26.0436,26.22,605867.0
2022-05-24 10:00:00,32.68,32.68,32.31,32.47,375029.0,26.212,26.212,25.9152,26.0436,375029.0
2022-05-24 10:30:00,32.46,32.48,32.35,32.46,304624.0,26.0356,26.0516,25.9473,26.0356,304624.0
2022-05-24 11:00:00,32.46,32.58,32.4,32.51,313046.0,26.0356,26.1318,25.9874,26.0757,313046.0
2022-05-24 11:30:00,32.51,32.68,32.45,32.64,171797.0,26.0757,26.212,26.0275,26.1799,171797.0
2022-05-24 12:00:00,32.64,32.76,32.61,32.64,118375.0,26.1799,26.2762,26.1559,26.1799,118375.0
2022-05-24 12:30:00,32.64,32.68,32.51,32.55,95673.0,26.1799,26.212,26.0757,26.1077,95673.0
2022-05-24 13:00:00,32.55,32.59,32.47,32.58,76978.0,26.1077,26.1398,26.0436,26.1318,76978.0
2022-05-24 13:30:00,32.58,32.74,32.52,32.69,121548.0,26.1318,26.2601,26.0837,26.22,121548.0
2022-05-24 14:00:00,32.7,32.83,32.64,32.75,236051.0,26.2281,26.3323,26.1799,26.2682,236051.0
2022-05-24 14:30:00,32.75,32.81,32.62,32.66,252823.0,26.2682,26.3163,26.1639,26.196,252823.0
2022-05-24 15:00:00,32.66,32.77,32.65,32.75,578989.0,26.196,26.2842,26.188,26.2682,578989.0
2022-05-24 15:30:00,32.75,32.84,32.69,32.72,1070075.0,26.2682,26.3403,26.22,26.2441,1070075.0
2022-05-25 09:30:00,32.75,32.85,32.73,32.79,284579.0,26.2682,26.3484,26.2521,26.3002,284579.0
2022-05-25 10:00:00,32.79,32.86,32.69,32.84,225083.0,26.3002,26.3564,26.22,26.3403,225083.0
2022-05-25 10:30:00,32.85,32.85,32.77,32.78,205148.0,26.3484,26.3484,26.2842,26.2922,205148.0
2022-05-25 11:00:00,32.77,32.82,32.71,32.8,325396.0,26.2842,26.3243,26.2361,26.3083,325396.0
2022-05-25 11:30:00,32.8,32.8,32.61,32.66,217866.0,26.3083,26.3083,26.1559,26.196,217866.0
2022-05-25 12:00:00,32.66,32.7,32.52,32.55,77580.0,26.196,26.2281,26.0837,26.1077,77580.0
2022-05-25 12:30:00,32.56,32.61,32.51,32.6,84639.0,26.1158,26.1559,26.0757,26.1479,84639.0
2022-05-25 13:00:00,32.59,32.64,32.55,32.63,55274.0,26.1398,26.1799,26.1077,26.1719,55274.0
2022-05-25 13:30:00,32.63,32.7,32.62,32.69,76441.0,26.1719,26.2281,26.1639,26.22,76441.0
2022-05-25 14:00:00,32.68,32.9,32.61,32.89,284347.0,26.212,26.3885,26.1559,26.3805,284347.0
2022-05-25 14:30:00,32.89,33.02,32.86,33.0,142204.0,26.3805,26.4847,26.3564,26.4687,142204.0
2022-05-25 15:00:00,33.0,33.08,32.93,32.94,323342.0,26.4687,26.5328,26.4125,26.4206,323342.0
2022-05-25 15:30:00,32.94,32.98,32.8,32.83,599027.0,26.4206,26.4526,26.3083,26.3323,599027.0
2022-05-26 09:30:00,32.9,33.02,32.9,32.99,242216.0,26.3885,26.4847,26.3885,26.4607,242216.0
2022-05-26 10:00:00,33.01,33.05,32.96,33.04,176500.0,26.4767,26.5088,26.4366,26.5008,176500.0
2022-05-26 10:30:00,33.04,33.04,32.92,33.0,154071.0,26.5008,26.5008,26.4045,26.4687,154071.0
2022-05-26 11:00:00,33.0,33.1,32.99,33.07,89202.0,26.4687,26.5489,26.4607,26.5248,89202.0
2022-05-26 11:30:00,33.07,33.11,32.98,33.02,121677.0,26.5248,26.5569,26.4526,26.4847,121677.0
2022-05-26 12:00:00,33.02,33.07,33.01,33.05,69244.0,26.4847,26.5248,26.4767,26.5088,69244.0
2022-05-26 12:30:00,33.06,33.11,33.02,33.11,94007.0,26.5168,26.5569,26.4847,26.5569,94007.0
2022-05-26 13:00:00,33.1,33.16,33.09,33.12,156809.0,26.5489,26.597,26.5409,26.5649,156809.0
2022-05-26 13:30:00,33.12,33.13,33.04,33.09,62056.0,26.5649,26.573,26.5008,26.5409,62056.0
2022-05-26 14:00:00,33.08,33.1,33.06,33.07,75697.0,26.5328,26.5489,26.5168,26.5248,75697.0
2022-05-26 14:30:00,33.07,33.08,32.99,33.02,81355.0,26.5248,26.5328,26.4607,26.4847,81355.0
2022-05-26 15:00:00,33.02,33.03,32.93,33.02,160737.0,26.4847,26.4927,26.4125,26.4847,160737.0
2022-05-26 15:30:00,33.01,33.1,32.99,32.99,433500.0,26.4767,26.5489,26.4607,26.4607,433500.0
2022-05-27 09:30:00,33.66,33.76,33.52,33.69,479262.0,26.9981,27.0783,26.8858,27.0221,479262.0
2022-05-27 10:00:00,33.69,33.71,33.53,33.53,251088.0,27.0221,27.0382,26.8938,26.8938,251088.0
2022-05-27 10:30:00,33.54,33.55,33.46,33.47,208593.0,26.9018,26.9098,26.8376,26.8457,208593.0
2022-05-27 11:00:00,33.47,33.52,33.41,33.52,164065.0,26.8457,26.8858,26.7975,26.8858,164065.0
2022-05-27 11:30:00,33.52,33.58,33.49,33.58,164143.0,26.8858,26.9339,26.8617,26.9339,164143.0
2022-05-27 12:00:00,33.57,33.59,33.53,33.56,81931.0,26.9259,26.9419,26.8938,26.9178,81931.0
2022-05-27 12:30:00,33.57,33.57,33.51,33.52,56963.0,26.9259,26.9259,26.8777,26.8858,56963.0
2022-05-27 13:00:00,33.52,33.55,33.49,33.54,127702.0,26.8858,26.9098,26.8617,26.9018,127702.0
2022-05-27 13:30:00,33.54,33.57,33.51,33.57,65454.0,26.9018,26.9259,26.8777,26.9259,65454.0
2022-05-27 14:00:00,33.56,33.65,33.56,33.64,107986.0,26.9178,26.99,26.9178,26.982,107986.0
2022-05-27 14:30:00,33.63,33.66,33.61,33.65,88585.0,26.974,26.9981,26.958,26.99,88585.0
2022-05-27 15:00:00,33.66,33.68,33.63,33.64,167398.0,26.9981,27.0141,26.974,26.982,167398.0
2022-05-27 15:30:00,33.64,33.7,33.6,33.69,514653.0,26.982,27.0301,26.9499,27.0221,514653.0
2022-05-31 09:30:00,33.38,33.58,33.36,33.54,230623.0,26.7735,26.9339,26.7574,26.9018,230623.0
2022-05-31 10:00:00,33.53,33.57,33.41,33.55,185962.0,26.8938,26.9259,26.7975,26.9098,185962.0
2022-05-31 10:30:00,33.55,33.59,33.44,33.57,207757.0,26.9098,26.9419,26.8216,26.9259,207757.0
2022-05-31 11:00:00,33.57,33.67,33.55,33.58,371318.0,26.9259,27.0061,26.9098,26.9339,371318.0
2022-05-31 11:30:00,33.57,33.69,33.53,33.69,190123.0,26.9259,27.0221,26.8938,27.0221,190123.0
2022-05-31 12:00:00,33.68,33.71,33.5,33.52,108562.0,27.0141,27.0382,26.8697,26.8858,108562.0
2022-05-31 12:30:00,33.52,33.59,33.51,33.54,52107.0,26.8858,26.9419,26.8777,26.9018,52107.0
2022-05-31 13:00:00,33.54,33.56,33.48,33.52,81666.0,26.9018,26.9178,26.8537,26.8858,81666.0
2022-05-31 13:30:00,33.51,33.65,33.5,33.64,84047.0,26.8777,26.99,26.8697,26.982,84047.0
2022-05-31 14:00:00,33.64,33.65,33.58,33.59,92731.0,26.982,26.99,26.9339,26.9419,92731.0
2022-05-31 14:30:00,33.59,33.62,33.48,33.52,118509.0,26.9419,26.966,26.8537,26.8858,118509.0
2022-05-31 15:00:00,33.52,33.6,33.48,33.55,137488.0,26.8858,26.9499,26.8537,26.9098,137488.0
2022-05-31 15:30:00,33.55,33.6,33.44,33.47,491872.0,26.9098,26.9499,26.8216,26.8457,491872.0
2022-06-01 09:30:00,33.56,33.57,33.37,33.4,289735.0,26.9178,26.9259,26.7655,26.7895,289735.0
2022-06-01 10:00:00,33.4,33.41,33.2,33.21,207181.0,26.7895,26.7975,26.6291,26.6371,207181.0
2022-06-01 10:30:00,33.21,33.26,33.16,33.25,310094.0,26.6371,26.6772,26.597,26.6692,310094.0
2022-06-01 11:00:00,33.24,33.24,33.0,33.01,311251.0,26.6612,26.6612,26.4687,26.4767,311251.0
2022-06-01 11:30:00,33.01,33.06,32.95,32.99,185057.0,26.4767,26.5168,26.4286,26.4607,185057.0
2022-06-01 12:00:00,33.0,33.03,32.95,33.0,75822.0,26.4687,26.4927,26.4286,26.4687,75822.0
2022-06-01 12:30:00,32.98,33.03,32.93,32.99,73931.0,26.4526,26.4927,26.4125,26.4607,73931.0
2022-06-01 13:00:00,32.99,33.18,32.98,33.16,142583.0,26.4607,26.6131,26.4526,26.597,142583.0
2022-06-01 13:30:00,33.16,33.23,33.13,33.2,86540.0,26.597,26.6532,26.573,26.6291,86540.0
2022-06-01 14:00:00,33.2,33.3,33.18,33.27,121764.0,26.6291,26.7093,26.6131,26.6852,121764.0
2022-06-01 14:30:00,33.27,33.32,33.27,33.29,115752.0,26.6852,26.7253,26.6852,26.7013,115752.0
2022-06-01 15:00:00,33.29,33.32,33.24,33.27,153009.0,26.7013,26.7253,26.6612,26.6852,153009.0
2022-06-01 15:30:00,33.27,33.31,33.12,33.15,754482.0,26.6852,26.7173,26.5649,26.589,754482.0
2022-06-02 09:30:00,33.14,33.29,33.03,33.12,226877.0,26.581,26.7013,26.4927,26.5649,226877.0
2022-06-02 10:00:00,33.1,33.19,32.95,33.0,154591.0,26.5489,26.6211,26.4286,26.4687,154591.0
2022-06-02 10:30:00,33.0,33.1,32.98,33.08,100627.0,26.4687,26.5489,26.4526,26.5328,100627.0
2022-06-02 11:00:00,33.07,33.16,33.06,33.16,96867.0,26.5248,26.597,26.5168,26.597,96867.0
2022-06-02 11:30:00,33.16,33.27,33.08,33.2,99164.0,26.597,26.6852,26.5328,26.6291,99164.0
2022-06-02 12:00:00,33.2,33.26,33.17,33.25,70175.0,26.6291,26.6772,26.605,26.6692,70175.0
2022-06-02 12:30:00,33.26,33.28,33.2,33.23,108390.0,26.6772,26.6933,26.6291,26.6532,108390.0
2022-06-02 13:00:00,33.23,33.27,33.17,33.27,92838.0,26.6532,26.6852,26.605,26.6852,92838.0
2022-06-02 13:30:00,33.27,33.33,33.26,33.3,91491.0,26.6852,26.7334,26.6772,26.7093,91491.0
2022-06-02 14:00:00,33.3,33.32,33.27,33.29,121226.0,26.7093,26.7253,26.6852,26.7013,121226.0
2022-06-02 14:30:00,33.29,33.35,33.27,33.27,182568.0,26.7013,26.7494,26.6852,26.6852,182568.0
2022-06-02 15:00:00,33.27,33.33,33.26,33.3,195184.0,26.6852,26.7334,26.6772,26.7093,195184.0
2022-06-02 15:30:00,33.3,33.37,33.29,33.36,400089.0,26.7093,26.7655,26.7013,26.7574,400089.0
2022-06-03 09:30:00,33.13,33.24,33.02,33.14,102912.0,26.573,26.6612,26.4847,26.581,102912.0
2022-06-03 10:00:00,33.14,33.17,33.0,33.03,70379.0,26.581,26.605,26.4687,26.4927,70379.0
2022-06-03 10:30:00,33.01,33.07,32.94,33.04,82458.0,26.4767,26.5248,26.4206,26.5008,82458.0
2022-06-03 11:00:00,33.03,33.03,32.93,32.98,50785.0,26.4927,26.4927,26.4125,26.4526,50785.0
2022-06-03 11:30:00,32.99,33.05,32.94,32.97,76159.0,26.4607,26.5088,26.4206,26.4446,76159.0
2022-06-03 12:00:00,32.97,33.04,32.93,33.02,74274.0,26.4446,26.5008,26.4125,26.4847,74274.0
2022-06-03 12:30:00,33.03,33.09,33.01,33.09,40529.0,26.4927,26.5409,26.4767,26.5409,40529.0
2022-06-03 13:00:00,33.08,33.13,32.98,33.04,54657.0,26.5328,26.573,26.4526,26.5008,54657.0
2022-06-03 13:30:00,33.02,33.03,32.97,33.0,31341.0,26.4847,26.4927,26.4446,26.4687,31341.0
2022-06-03 14:00:00,32.99,33.05,32.96,33.05,72067.0,26.4607,26.5088,26.4366,26.5088,72067.0
2022-06-03 14:30:00,33.05,33.06,32.99,33.05,76590.0,26.5088,26.5168,26.4607,26.5088,76590.0
2022-06-03 15:00:00,33.05,33.05,32.95,33.01,81721.0,26.5088,26.5088,26.4286,26.4767,81721.0
2022-06-03 15:30:00,33.0,33.06,32.97,32.97,377159.0,26.4687,26.5168,26.4446,26.4446,377159.0
2022-06-06 09:30:00,33.69,33.78,33.57,33.77,325610.0,27.0221,27.0943,26.9259,27.0863,325610.0
2022-06-06 10:00:00,33.77,33.81,33.71,33.71,217350.0,27.0863,27.1184,27.0382,27.0382,217350.0
2022-06-06 10:30:00,33.71,33.72,33.6,33.63,173941.0,27.0382,27.0462,26.9499,26.974,173941.0
2022-06-06 11:00:00,33.63,33.64,33.4,33.43,229854.0,26.974,26.982,26.7895,26.8136,229854.0
2022-06-06 11:30:00,33.44,33.47,33.37,33.39,199817.0,26.8216,26.8457,26.7655,26.7815,199817.0
2022-06-06 12:00:00,33.39,33.39,33.29,33.3,74672.0,26.7815,26.7815,26.7013,26.7093,74672.0
2022-06-06 12:30:00,33.29,33.39,33.28,33.37,94447.0,26.7013,26.7815,26.6933,26.7655,94447.0
2022-06-06 13:00:00,33.38,33.38,33.32,33.36,69133.0,26.7735,26.7735,26.7253,26.7574,69133.0
2022-06-06 13:30:00,33.36,33.45,33.35,33.45,73259.0,26.7574,26.8296,26.7494,26.8296,73259.0
2022-06-06 14:00:00,33.45,33.46,33.32,33.33,81999.0,26.8296,26.8376,26.7253,26.7334,81999.0
2022-06-06 14:30:00,33.33,33.38,33.31,33.36,125514.0,26.7334,26.7735,26.7173,26.7574,125514.0
2022-06-06 15:00:00,33.37,33.37,33.29,33.33,82213.0,26.7655,26.7655,26.7013,26.7334,82213.0
2022-06-06 15:30:00,33.32,33.39,33.28,33.37,458841.0,26.7253,26.7815,26.6933,26.7655,458841.0
2022-06-07 09:30:00,33.17,33.27,33.13,33.13,206020.0,26.605,26.6852,26.573,26.573,206020.0
2022-06-07 10:00:00,33.13,33.32,33.13,33.31,149443.0,26.573,26.7253,26.573,26.7173,149443.0
2022-06-07 10:30:00,33.31,33.38,33.31,33.35,174030.0,26.7173,26.7735,26.7173,26.7494,174030.0
2022-06-07 11:00:00,33.35,33.42,33.32,33.34,183502.0,26.7494,26.8056,26.7253,26.7414,183502.0
2022-06-07 11:30:00,33.34,33.35,33.18,33.23,215811.0,26.7414,26.7494,26.6131,26.6532,215811.0
2022-06-07 12:00:00,33.24,33.28,33.21,33.27,44960.0,26.6612,26.6933,26.6371,26.6852,44960.0
2022-06-07 12:30:00,33.27,33.32,33.26,33.31,29236.0,26.6852,26.7253,26.6772,26.7173,29236.0
2022-06-07 13:00:00,33.31,33.36,33.3,33.33,46454.0,26.7173,26.7574,26.7093,26.7334,46454.0
2022-06-07 13:30:00,33.33,33.34,33.3,33.31,38904.0,26.7334,26.7414,26.7093,26.7173,38904.0
2022-06-07 14:00:00,33.31,33.39,33.29,33.39,69926.0,26.7173,26.7815,26.7013,26.7815,69926.0
2022-06-07 14:30:00,33.39,33.42,33.34,33.41,122469.0,26.7815,26.8056,26.7414,26.7975,122469.0
2022-06-07 15:00:00,33.4,33.45,33.39,33.44,115275.0,26.7895,26.8296,26.7815,26.8216,115275.0
2022-06-07 15:30:00,33.44,33.49,33.43,33.45,417693.0,26.8216,26.8617,26.8136,26.8296,417693.0
2022-06-08 09:30:00,32.75,32.82,32.65,32.77,316666.0,26.2682,26.3243,26.188,26.2842,316666.0
2022-06-08 10:00:00,32.77,32.78,32.52,32.58,172827.0,26.2842,26.2922,26.0837,26.1318,172827.0
2022-06-08 10:30:00,32.57,32.65,32.54,32.59,98011.0,26.1238,26.188,26.0997,26.1398,98011.0
2022-06-08 11:00:00,32.59,32.68,32.57,32.58,141321.0,26.1398,26.212,26.1238,26.1318,141321.0
2022-06-08 11:30:00,32.56,32.69,32.53,32.65,269052.0,26.1158,26.22,26.0917,26.188,269052.0
2022-06-08 12:00:00,32.64,32.68,32.5,32.53,92051.0,26.1799,26.212,26.0676,26.0917,92051.0
2022-06-08 12:30:00,32.53,32.53,32.4,32.51,100303.0,26.0917,26.0917,25.9874,26.0757,100303.0
2022-06-08 13:00:00,32.51,32.51,32.43,32.44,118274.0,26.0757,26.0757,26.0115,26.0195,118274.0
2022-06-08 13:30:00,32.43,32.47,32.38,32.43,78334.0,26.0115,26.0436,25.9714,26.0115,78334.0
2022-06-08 14:00:00,32.44,32.47,32.38,32.41,126408.0,26.0195,26.0436,25.9714,25.9955,126408.0
2022-06-08 14:30:00,32.41,32.44,32.37,32.41,86095.0,25.9955,26.0195,25.9634,25.9955,86095.0
2022-06-08 15:00:00,32.41,32.5,32.38,32.48,163968.0,25.9955,26.0676,25.9714,26.0516,163968.0
2022-06-08 15:30:00,32.48,32.51,32.45,32.49,313407.0,26.0516,26.0757,26.0275,26.0596,313407.0
2022-06-09 09:30:00,32.24,32.28,32.07,32.22,164391.0,25.8591,25.8912,25.7227,25.8431,164391.0
2022-06-09 10:00:00,32.23,32.24,32.03,32.2,143528.0,25.8511,25.8591,25.6907,25.827,143528.0
2022-06-09 10:30:00,32.22,32.24,32.14,32.19,496845.0,25.8431,25.8591,25.7789,25.819,496845.0
2022-06-09 11:00:00,32.18,32.18,32.03,32.13,215691.0,25.811,25.811,25.6907,25.7709,215691.0
2022-06-09 11:30:00,32.12,32.19,32.03,32.11,144302.0,25.7629,25.819,25.6907,25.7548,144302.0
2022-06-09 12:00:00,32.11,32.11,31.98,32.06,372039.0,25.7548,25.7548,25.6506,25.7147,372039.0
2022-06-09 12:30:00,32.07,32.11,32.03,32.09,62219.0,25.7227,25.7548,25.6907,25.7388,62219.0
2022-06-09 13:00:00,32.09,32.12,32.02,32.02,56180.0,25.7388,25.7629,25.6826,25.6826,56180.0
2022-06-09 13:30:00,32.02,32.07,31.98,32.06,49095.0,25.6826,25.7227,25.6506,25.7147,49095.0
2022-06-09 14:00:00,32.07,32.07,32.0,32.03,58869.0,25.7227,25.7227,25.6666,25.6907,58869.0
2022-06-09 14:30:00,32.03,32.03,31.92,31.96,139233.0,25.6907,25.6907,25.6024,25.6345,139233.0
2022-06-09 15:00:00,31.95,31.96,31.84,31.85,241828.0,25.6265,25.6345,25.5383,25.5463,241828.0
2022-06-09 15:30:00,31.84,31.89,31.77,31.8,508051.0,25.5383,25.5784,25.4821,25.5062,508051.0
2022-06-10 09:30:00,31.13,31.17,30.98,31.02,243260.0,24.9688,25.0009,24.8485,24.8806,243260.0
2022-06-10 10:00:00,31.02,31.02,30.75,30.77,215852.0,24.8806,24.8806,24.664,24.68,215852.0
2022-06-10 10:30:00,30.77,30.97,30.74,30.84,290156.0,24.68,24.8405,24.656,24.7362,290156.0
2022-06-10 11:00:00,30.83,30.83,30.7,30.73,281486.0,24.7282,24.7282,24.6239,24.648,281486.0
2022-06-10 11:30:00,30.73,30.87,30.67,30.87,335173.0,24.648,24.7602,24.5998,24.7602,335173.0
2022-06-10 12:00:00,30.87,30.98,30.75,30.78,310742.0,24.7602,24.8485,24.664,24.6881,310742.0
2022-06-10 12:30:00,30.78,30.81,30.73,30.75,132602.0,24.6881,24.7121,24.648,24.664,132602.0
2022-06-10 13:00:00,30.75,30.81,30.68,30.8,112782.0,24.664,24.7121,24.6079,24.7041,112782.0
2022-06-10 13:30:00,30.8,30.87,30.75,30.78,128098.0,24.7041,24.7602,24.664,24.6881,128098.0
2022-06-10 14:00:00,30.78,30.92,30.75,30.88,207305.0,24.6881,24.8004,24.664,24.7683,207305.0
2022-06-10 14:30:00,30.88,30.97,30.84,30.94,180219.0,24.7683,24.8405,24.7362,24.8164,180219.0
2022-06-10 15:00:00,30.94,30.96,30.84,30.9,210137.0,24.8164,24.8324,24.7362,24.7843,210137.0
2022-06-10 15:30:00,30.9,30.92,30.82,30.83,628558.0,24.7843,24.8004,24.7201,24.7282,628558.0
2022-06-13 09:30:00,30.63,30.76,30.59,30.61,462575.0,24.5678,24.672,24.5357,24.5517,462575.0
2022-06-13 10:00:00,30.62,30.69,30.43,30.43,261047.0,24.5597,24.6159,24.4073,24.4073,261047.0
2022-06-13 10:30:00,30.44,30.53,30.4,30.46,283643.0,24.4154,24.4875,24.3833,24.4314,283643.0
2022-06-13 11:00:00,30.46,30.63,30.41,30.58,314437.0,24.4314,24.5678,24.3913,24.5276,314437.0
2022-06-13 11:30:00,30.58,30.74,30.49,30.7,191140.0,24.5276,24.656,24.4555,24.6239,191140.0
2022-06-13 12:00:00,30.71,30.85,30.69,30.76,178817.0,24.6319,24.7442,24.6159,24.672,178817.0
2022-06-13 12:30:00,30.75,30.9,30.7,30.7,103271.0,24.664,24.7843,24.6239,24.6239,103271.0
2022-06-13 13:00:00,30.7,30.71,30.64,30.68,100253.0,24.6239,24.6319,24.5758,24.6079,100253.0
2022-06-13 13:30:00,30.68,30.86,30.66,30.83,159564.0,24.6079,24.7522,24.5918,24.7282,159564.0
2022-06-13 14:00:00,30.82,30.82,30.67,30.72,225953.0,24.7201,24.7201,24.5998,24.6399,225953.0
2022-06-13 14:30:00,30.72,30.84,30.67,30.69,255209.0,24.6399,24.7362,24.5998,24.6159,255209.0
2022-06-13 15:00:00,30.69,30.82,30.63,30.64,366873.0,24.6159,24.7201,24.5678,24.5758,366873.0
2022-06-13 15:30:00,30.64,30.68,30.55,30.67,604613.0,24.5758,24.6079,24.5036,24.5998,604613.0
2022-06-14 09:30:00,31.3,31.37,31.21,31.35,373035.0,25.1051,25.1613,25.033,25.1452,373035.0
2022-06-14 10:00:00,31.34,31.4,31.24,31.27,161534.0,25.1372,25.1854,25.057,25.0811,161534.0
2022-06-14 10:30:00,31.25,31.36,31.2,31.33,176640.0,25.065,25.1533,25.0249,25.1292,176640.0
2022-06-14 11:00:00,31.33,31.41,31.24,31.32,309330.0,25.1292,25.1934,25.057,25.1212,309330.0
2022-06-14 11:30:00,31.32,31.32,31.19,31.24,176281.0,25.1212,25.1212,25.0169,25.057,176281.0
2022-06-14 12:00:00,31.23,31.23,31.06,31.1,83399.0,25.049,25.049,24.9126,24.9447,83399.0
2022-06-14 12:30:00,31.1,31.17,31.07,31.12,233929.0,24.9447,25.0009,24.9207,24.9608,233929.0
2022-06-14 13:00:00,31.12,31.27,31.09,31.13,134600.0,24.9608,25.0811,24.9367,24.9688,134600.0
2022-06-14 13:30:00,31.13,31.14,30.98,31.04,161776.0,24.9688,24.9768,24.8485,24.8966,161776.0
2022-06-14 14:00:00,31.04,31.12,31.03,31.07,216751.0,24.8966,24.9608,24.8886,24.9207,216751.0
2022-06-14 14:30:00,31.06,31.06,30.95,30.99,178146.0,24.9126,24.9126,24.8244,24.8565,178146.0
2022-06-14 15:00:00,30.98,31.04,30.89,31.04,350790.0,24.8485,24.8966,24.7763,24.8966,350790.0
2022-06-14 15:30:00,31.04,31.19,31.02,31.15,970003.0,24.8966,25.0169,24.8806,24.9848,970003.0
2022-06-15 09:30:00,32.25,32.29,32.06,32.28,677954.0,25.8671,25.8992,25.7147,25.8912,677954.0
2022-06-15 10:00:00,32.27,32.34,32.23,32.31,432658.0,25.8832,25.9393,25.8511,25.9152,432658.0
2022-06-15 10:30:00,32.3,32.33,32.13,32.19,229316.0,25.9072,25.9313,25.7709,25.819,229316.0
2022-06-15 11:00:00,32.2,32.2,31.91,31.93,268349.0,25.827,25.827,25.5944,25.6105,268349.0
2022-06-15 11:30:00,31.93,32.0,31.92,31.99,110736.0,25.6105,25.6666,25.6024,25.6586,110736.0
2022-06-15 12:00:00,31.98,32.05,31.96,32.0,141168.0,25.6506,25.7067,25.6345,25.6666,141168.0
2022-06-15 12:30:00,32.01,32.01,31.87,31.89,118169.0,25.6746,25.6746,25.5623,25.5784,118169.0
2022-06-15 13:00:00,31.88,32.04,31.87,32.02,157214.0,25.5704,25.6987,25.5623,25.6826,157214.0
2022-06-15 13:30:00,32.02,32.11,31.95,32.07,271262.0,25.6826,25.7548,25.6265,25.7227,271262.0
2022-06-15 14:00:00,32.07,32.23,31.75,31.85,360702.0,25.7227,25.8511,25.4661,25.5463,360702.0
2022-06-15 14:30:00,31.84,32.34,31.68,32.09,1056055.0,25.5383,25.9393,25.4099,25.7388,1056055.0
2022-06-15 15:00:00,32.09,32.33,32.09,32.33,724208.0,25.7388,25.9313,25.7388,25.9313,724208.0
2022-06-15 15:30:00,32.33,32.36,32.1,32.15,929858.0,25.9313,25.9554,25.7468,25.7869,929858.0
2022-06-16 09:30:00,31.48,31.55,31.23,31.34,669777.0,25.2495,25.3057,25.049,25.1372,669777.0
2022-06-16 10:00:00,31.33,31.45,31.24,31.45,356548.0,25.1292,25.2255,25.057,25.2255,356548.0
2022-06-16 10:30:00,31.44,31.45,31.24,31.34,228143.0,25.2174,25.2255,25.057,25.1372,228143.0
2022-06-16 11:00:00,31.34,31.49,31.34,31.42,234411.0,25.1372,25.2575,25.1372,25.2014,234411.0
2022-06-16 11:30:00,31.41,31.48,31.35,31.48,159739.0,25.1934,25.2495,25.1452,25.2495,159739.0
2022-06-16 12:00:00,31.49,31.56,31.4,31.56,124727.0,25.2575,25.3137,25.1854,25.3137,124727.0
2022-06-16 12:30:00,31.56,31.62,31.5,31.59,88063.0,25.3137,25.3618,25.2656,25.3377,88063.0
2022-06-16 13:00:00,31.61,31.74,31.59,31.73,98282.0,25.3538,25.4581,25.3377,25.45,98282.0
2022-06-16 13:30:00,31.73,31.77,31.57,31.59,121045.0,25.45,25.4821,25.3217,25.3377,121045.0
2022-06-16 14:00:00,31.58,31.59,31.53,31.56,102489.0,25.3297,25.3377,25.2896,25.3137,102489.0
2022-06-16 14:30:00,31.55,31.62,31.45,31.5,111163.0,25.3057,25.3618,25.2255,25.2656,111163.0
2022-06-16 15:00:00,31.5,31.65,31.49,31.64,205927.0,25.2656,25.3859,25.2575,25.3779,205927.0
2022-06-16 15:30:00,31.63,31.66,31.53,31.63,513542.0,25.3698,25.3939,25.2896,25.3698,513542.0
2022-06-17 09:30:00,31.4,31.56,31.32,31.45,244055.0,25.1854,25.3137,25.1212,25.2255,244055.0
2022-06-17 10:00:00,31.46,31.47,31.14,31.19,197111.0,25.2335,25.2415,24.9768,25.0169,197111.0
2022-06-17 10:30:00,31.19,31.2,31.02,31.07,221744.0,25.0169,25.0249,24.8806,24.9207,221744.0
2022-06-17 11:00:00,31.06,31.14,30.94,30.94,437448.0,24.9126,24.9768,24.8164,24.8164,437448.0
2022-06-17 11:30:00,30.94,31.07,30.94,30.97,234593.0,24.8164,24.9207,24.8164,24.8405,234593.0
2022-06-17 12:00:00,30.97,31.09,30.85,30.88,317505.0,24.8405,24.9367,24.7442,24.7683,317505.0
2022-06-17 12:30:00,30.86,30.92,30.76,30.87,221730.0,24.7522,24.8004,24.672,24.7602,221730.0
2022-06-17 13:00:00,30.87,31.08,30.83,30.93,176036.0,24.7602,24.9287,24.7282,24.8084,176036.0
2022-06-17 13:30:00,30.93,31.04,30.9,30.97,125139.0,24.8084,24.8966,24.7843,24.8405,125139.0
2022-06-17 14:00:00,30.98,31.11,30.97,31.05,124651.0,24.8485,24.9527,24.8405,24.9046,124651.0
2022-06-17 14:30:00,31.05,31.15,31.01,31.05,176295.0,24.9046,24.9848,24.8725,24.9046,176295.0
2022-06-17 15:00:00,31.05,31.13,31.0,31.11,217554.0,24.9046,24.9688,24.8645,24.9527,217554.0
2022-06-17 15:30:00,31.11,31.12,30.95,30.97,734242.0,24.9527,24.9608,24.8244,24.8405,734242.0
2022-06-21 09:30:00,33.29,33.3,33.14,33.25,936681.0,26.7013,26.7093,26.581,26.6692,936681.0
2022-06-21 10:00:00,33.25,33.29,33.02,33.08,354072.0,26.6692,26.7013,26.4847,26.5328,354072.0
2022-06-21 10:30:00,33.09,33.16,32.98,33.08,308177.0,26.5409,26.597,26.4526,26.5328,308177.0
2022-06-21 11:00:00,33.07,33.09,32.97,32.99,340077.0,26.5248,26.5409,26.4446,26.4607,340077.0
2022-06-21 11:30:00,32.98,33.05,32.92,32.93,212080.0,26.4526,26.5088,26.4045,26.4125,212080.0
2022-06-21 12:00:00,32.93,33.08,32.91,33.07,159542.0,26.4125,26.5328,26.3965,26.5248,159542.0
2022-06-21 12:30:00,33.07,33.1,33.0,33.07,117048.0,26.5248,26.5489,26.4687,26.5248,117048.0
2022-06-21 13:00:00,33.06,33.14,33.06,33.11,134585.0,26.5168,26.581,26.5168,26.5569,134585.0
2022-06-21 13:30:00,33.12,33.14,33.0,33.02,178115.0,26.5649,26.581,26.4687,26.4847,178115.0
2022-06-21 14:00:00,33.01,33.07,32.99,33.05,169904.0,26.4767,26.5248,26.4607,26.5088,169904.0
2022-06-21 14:30:00,33.05,33.13,33.02,33.12,206362.0,26.5088,26.573,26.4847,26.5649,206362.0
2022-06-21 15:00:00,33.12,33.18,33.11,33.18,300784.0,26.5649,26.6131,26.5569,26.6131,300784.0
2022-06-21 15:30:00,33.18,33.22,33.13,33.13,724744.0,26.6131,26.6451,26.573,26.573,724744.0
2022-06-22 09:30:00,32.5,32.68,32.47,32.57,476528.0,26.0676,26.212,26.0436,26.1238,476528.0
2022-06-22 10:00:00,32.56,32.75,32.49,32.72,250983.0,26.1158,26.2682,26.0596,26.2441,250983.0
2022-06-22 10:30:00,32.72,32.93,32.72,32.91,320913.0,26.2441,26.4125,26.2441,26.3965,320913.0
2022-06-22 11:00:00,32.91,32.91,32.77,32.83,452568.0,26.3965,26.3965,26.2842,26.3323,452568.0
2022-06-22 11:30:00,32.83,32.87,32.63,32.68,234454.0,26.3323,26.3644,26.1719,26.212,234454.0
2022-06-22 12:00:00,32.7,32.79,32.65,32.77,119517.0,26.2281,26.3002,26.188,26.2842,119517.0
2022-06-22 12:30:00,32.77,32.81,32.73,32.79,90851.0,26.2842,26.3163,26.2521,26.3002,90851.0
2022-06-22 13:00:00,32.78,32.86,32.72,32.86,105084.0,26.2922,26.3564,26.2441,26.3564,105084.0
2022-06-22 13:30:00,32.86,32.86,32.8,32.81,101056.0,26.3564,26.3564,26.3083,26.3163,101056.0
2022-06-22 14:00:00,32.82,32.88,32.8,32.83,127941.0,26.3243,26.3724,26.3083,26.3323,127941.0
2022-06-22 14:30:00,32.83,32.85,32.79,32.84,127377.0,26.3323,26.3484,26.3002,26.3403,127377.0
2022-06-22 15:00:00,32.84,32.88,32.8,32.83,197779.0,26.3403,26.3724,26.3083,26.3323,197779.0
2022-06-22 15:30:00,32.83,32.85,32.66,32.66,662054.0,26.3323,26.3484,26.196,26.196,662054.0
2022-06-23 09:30:00,32.69,32.71,32.47,32.56,453377.0,26.22,26.2361,26.0436,26.1158,453377.0
2022-06-23 10:00:00,32.55,32.57,32.24,32.33,264530.0,26.1077,26.1238,25.8591,25.9313,264530.0
2022-06-23 10:30:00,32.35,32.43,32.29,32.35,241989.0,25.9473,26.0115,25.8992,25.9473,241989.0
2022-06-23 11:00:00,32.35,32.38,32.17,32.18,334896.0,25.9473,25.9714,25.803,25.811,334896.0
2022-06-23 11:30:00,32.19,32.25,32.09,32.12,262123.0,25.819,25.8671,25.7388,25.7629,262123.0
2022-06-23 12:00:00,32.13,32.18,32.06,32.11,202024.0,25.7709,25.811,25.7147,25.7548,202024.0
2022-06-23 12:30:00,32.11,32.15,32.01,32.05,177100.0,25.7548,25.7869,25.6746,25.7067,177100.0
2022-06-23 13:00:00,32.06,32.08,32.01,32.04,135224.0,25.7147,25.7308,25.6746,25.6987,135224.0
2022-06-23 13:30:00,32.04,32.09,31.97,32.06,149316.0,25.6987,25.7388,25.6425,25.7147,149316.0
2022-06-23 14:00:00,32.06,32.08,32.01,32.07,108604.0,25.7147,25.7308,25.6746,25.7227,108604.0
2022-06-23 14:30:00,32.08,32.17,32.08,32.17,146249.0,25.7308,25.803,25.7308,25.803,146249.0
2022-06-23 15:00:00,32.18,32.27,32.16,32.26,254179.0,25.811,25.8832,25.7949,25.8751,254179.0
2022-06-23 15:30:00,32.26,32.38,32.25,32.34,550381.0,25.8751,25.9714,25.8671,25.9393,550381.0
2022-06-24 09:30:00,32.69,32.86,32.66,32.77,249890.0,26.22,26.3564,26.196,26.2842,249890.0
2022-06-24 10:00:00,32.77,33.01,32.77,32.89,163865.0,26.2842,26.4767,26.2842,26.3805,163865.0
2022-06-24 10:30:00,32.89,32.98,32.87,32.91,118095.0,26.3805,26.4526,26.3644,26.3965,118095.0
2022-06-24 11:00:00,32.91,33.01,32.88,32.97,193320.0,26.3965,26.4767,26.3724,26.4446,193320.0
2022-06-24 11:30:00,32.97,33.03,32.94,32.98,172260.0,26.4446,26.4927,26.4206,26.4526,172260.0
2022-06-24 12:00:00,32.98,33.01,32.88,32.88,77332.0,26.4526,26.4767,26.3724,26.3724,77332.0
2022-06-24 12:30:00,32.88,32.94,32.88,32.91,56702.0,26.3724,26.4206,26.3724,26.3965,56702.0
2022-06-24 13:00:00,32.91,32.91,32.85,32.89,60467.0,26.3965,26.3965,26.3484,26.3805,60467.0
2022-06-24 13:30:00,32.88,32.89,32.85,32.88,73912.0,26.3724,26.3805,26.3484,26.3724,73912.0
2022-06-24 14:00:00,32.88,32.91,32.87,32.9,73198.0,26.3724,26.3965,26.3644,26.3885,73198.0
2022-06-24 14:30:00,32.91,32.94,32.89,32.9,100740.0,26.3965,26.4206,26.3805,26.3885,100740.0
2022-06-24 15:00:00,32.9,32.96,32.86,32.95,164379.0,26.3885,26.4366,26.3564,26.4286,164379.0
2022-06-24 15:30:00,32.95,33.05,32.93,33.05,950938.0,26.4286,26.5088,26.4125,26.5088,950938.0
2022-06-27 09:30:00,33.05,33.16,32.96,32.98,292581.0,26.5088,26.597,26.4366,26.4526,292581.0
2022-06-27 10:00:00,32.99,33.12,32.94,32.99,201631.0,26.4607,26.5649,26.4206,26.4607,201631.0
2022-06-27 10:30:00,33.0,33.2,32.97,33.16,150566.0,26.4687,26.6291,26.4446,26.597,150566.0
2022-06-27 11:00:00,33.17,33.23,33.11,33.16,155550.0,26.605,26.6532,26.5569,26.597,155550.0
2022-06-27 11:30:00,33.16,33.21,33.11,33.18,149085.0,26.597,26.6371,26.5569,26.6131,149085.0
2022-06-27 12:00:00,33.18,33.19,33.08,33.09,109402.0,26.6131,26.6211,26.5328,26.5409,109402.0
2022-06-27 12:30:00,33.09,33.1,33.03,33.09,75194.0,26.5409,26.5489,26.4927,26.5409,75194.0
2022-06-27 13:00:00,33.1,33.12,32.98,33.0,75045.0,26.5489,26.5649,26.4526,26.4687,75045.0
2022-06-27 13:30:00,33.0,33.0,32.91,32.98,120601.0,26.4687,26.4687,26.3965,26.4526,120601.0
2022-06-27 14:00:00,32.98,33.01,32.95,32.97,68474.0,26.4526,26.4767,26.4286,26.4446,68474.0
2022-06-27 14:30:00,32.97,32.99,32.92,32.93,64534.0,26.4446,26.4607,26.4045,26.4125,64534.0
2022-06-27 15:00:00,32.93,33.0,32.86,32.97,142377.0,26.4125,26.4687,26.3564,26.4446,142377.0
2022-06-27 15:30:00,32.96,32.98,32.87,32.93,411006.0,26.4366,26.4526,26.3644,26.4125,411006.0
2022-06-28 09:30:00,33.35,33.57,33.35,33.53,223165.0,26.7494,26.9259,26.7494,26.8938,223165.0
2022-06-28 10:00:00,33.53,33.54,33.37,33.39,98258.0,26.8938,26.9018,26.7655,26.7815,98258.0
2022-06-28 10:30:00,33.39,33.39,33.26,33.33,128588.0,26.7815,26.7815,26.6772,26.7334,128588.0
2022-06-28 11:00:00,33.32,33.32,33.2,33.23,119558.0,26.7253,26.7253,26.6291,26.6532,119558.0
2022-06-28 11:30:00,33.22,33.29,33.17,33.23,122116.0,26.6451,26.7013,26.605,26.6532,122116.0
2022-06-28 12:00:00,33.22,33.29,33.16,33.29,108686.0,26.6451,26.7013,26.597,26.7013,108686.0
2022-06-28 12:30:00,33.29,33.32,33.21,33.23,80499.0,26.7013,26.7253,26.6371,26.6532,80499.0
2022-06-28 13:00:00,33.23,33.23,33.12,33.19,51728.0,26.6532,26.6532,26.5649,26.6211,51728.0
2022-06-28 13:30:00,33.18,33.2,33.14,33.19,66082.0,26.6131,26.6291,26.581,26.6211,66082.0
2022-06-28 14:00:00,33.18,33.2,33.09,33.1,119410.0,26.6131,26.6291,26.5409,26.5489,119410.0
2022-06-28 14:30:00,33.1,33.11,33.06,33.07,170110.0,26.5489,26.5569,26.5168,26.5248,170110.0
2022-06-28 15:00:00,33.07,33.12,33.0,33.12,258236.0,26.5248,26.5649,26.4687,26.5649,258236.0
2022-06-28 15:30:00,33.12,33.13,32.96,33.0,623097.0,26.5649,26.573,26.4366,26.4687,623097.0
2022-06-29 09:30:00,33.68,33.68,33.45,33.51,310291.0,27.0141,27.0141,26.8296,26.8777,310291.0
2022-06-29 10:00:00,33.51,33.55,33.36,33.43,280789.0,26.8777,26.9098,26.7574,26.8136,280789.0
2022-06-29 10:30:00,33.43,33.47,33.34,33.41,156075.0,26.8136,26.8457,26.7414,26.7975,156075.0
2022-06-29 11:00:00,33.41,33.46,33.36,33.37,132648.0,26.7975,26.8376,26.7574,26.7655,132648.0
2022-06-29 11:30:00,33.38,33.45,33.32,33.41,193126.0,26.7735,26.8296,26.7253,26.7975,193126.0
2022-06-29 12:00:00,33.41,33.43,33.32,33.33,96965.0,26.7975,26.8136,26.7253,26.7334,96965.0
2022-06-29 12:30:00,33.33,33.41,33.31,33.41,82734.0,26.7334,26.7975,26.7173,26.7975,82734.0
2022-06-29 13:00:00,33.4,33.48,33.39,33.44,78908.0,26.7895,26.8537,26.7815,26.8216,78908.0
2022-06-29 13:30:00,33.43,33.51,33.41,33.51,70134.0,26.8136,26.8777,26.7975,26.8777,70134.0
2022-06-29 14:00:00,33.51,33.56,33.47,33.53,95531.0,26.8777,26.9178,26.8457,26.8938,95531.0
2022-06-29 14:30:00,33.52,33.54,33.46,33.5,116842.0,26.8858,26.9018,26.8376,26.8697,116842.0
2022-06-29 15:00:00,33.5,33.55,33.46,33.55,117645.0,26.8697,26.9098,26.8376,26.9098,117645.0
2022-06-29 15:30:00,33.55,33.55,33.38,33.38,455821.0,26.9098,26.9098,26.7735,26.7735,455821.0
2022-06-30 09:30:00,32.48,32.52,32.1,32.13,289107.0,26.0516,26.0837,25.7468,25.7709,289107.0
2022-06-30 10:00:00,32.13,32.28,32.11,32.23,233897.0,25.7709,25.8912,25.7548,25.8511,233897.0
2022-06-30 10:30:00,32.22,32.35,32.13,32.3,156590.0,25.8431,25.9473,25.7709,25.9072,156590.0
2022-06-30 11:00:00,32.29,32.51,32.22,32.41,237527.0,25.8992,26.0757,25.8431,25.9955,237527.0
2022-06-30 11:30:00,32.42,32.54,32.4,32.52,182584.0,26.0035,26.0997,25.9874,26.0837,182584.0
2022-06-30 12:00:00,32.52,32.64,32.45,32.63,92519.0,26.0837,26.1799,26.0275,26.1719,92519.0
2022-06-30 12:30:00,32.65,32.67,32.57,32.63,105284.0,26.188,26.204,26.1238,26.1719,105284.0
2022-06-30 13:00:00,32.63,32.67,32.52,32.55,80501.0,26.1719,26.204,26.0837,26.1077,80501.0
2022-06-30 13:30:00,32.56,32.67,32.56,32.64,110089.0,26.1158,26.204,26.1158,26.1799,110089.0
2022-06-30 14:00:00,32.63,32.65,32.56,32.64,118615.0,26.1719,26.188,26.1158,26.1799,118615.0
2022-06-30 14:30:00,32.65,32.66,32.53,32.56,94885.0,26.188,26.196,26.0917,26.1158,94885.0
2022-06-30 15:00:00,32.56,32.59,32.47,32.58,209539.0,26.1158,26.1398,26.0436,26.1318,209539.0
2022-06-30 15:30:00,32.58,32.69,32.55,32.68,624780.0,26.1318,26.22,26.1077,26.212,624780.0
2022-07-01 09:30:00,32.2,32.41,32.17,32.32,299703.0,25.827,25.9955,25.803,25.9233,299703.0
2022-07-01 10:00:00,32.33,32.35,32.0,32.02,204231.0,25.9313,25.9473,25.6666,25.6826,204231.0
2022-07-01 10:30:00,32.02,32.08,31.96,32.05,167182.0,25.6826,25.7308,25.6345,25.7067,167182.0
2022-07-01 11:00:00,32.05,32.14,32.03,32.09,190854.0,25.7067,25.7789,25.6907,25.7388,190854.0
2022-07-01 11:30:00,32.1,32.23,32.1,32.16,107426.0,25.7468,25.8511,25.7468,25.7949,107426.0
2022-07-01 12:00:00,32.17,32.36,32.16,32.36,69948.0,25.803,25.9554,25.7949,25.9554,69948.0
2022-07-01 12:30:00,32.36,32.37,32.29,32.29,57284.0,25.9554,25.9634,25.8992,25.8992,57284.0
2022-07-01 13:00:00,32.29,32.38,32.29,32.35,134998.0,25.8992,25.9714,25.8992,25.9473,134998.0
2022-07-01 13:30:00,32.35,32.46,32.35,32.45,117227.0,25.9473,26.0356,25.9473,26.0275,117227.0
2022-07-01 14:00:00,32.45,32.56,32.42,32.53,126670.0,26.0275,26.1158,26.0035,26.0917,126670.0
2022-07-01 14:30:00,32.54,32.61,32.54,32.58,141833.0,26.0997,26.1559,26.0997,26.1318,141833.0
2022-07-01 15:00:00,32.59,32.64,32.54,32.63,177105.0,26.1398,26.1799,26.0997,26.1719,177105.0
2022-07-01 15:30:00,32.64,32.72,32.63,32.68,358169.0,26.1799,26.2441,26.1719,26.212,358169.0
2022-07-05 09:30:00,31.42,31.45,31.13,31.18,319532.0,25.2014,25.2255,24.9688,25.0089,319532.0
2022-07-05 10:00:00,31.18,31.29,31.14,31.23,186533.0,25.0089,25.0971,24.9768,25.049,186533.0
2022-07-05 10:30:00,31.23,31.36,31.16,31.2,210889.0,25.049,25.1533,24.9929,25.0249,210889.0
2022-07-05 11:00:00,31.19,31.19,31.08,31.1,325926.0,25.0169,25.0169,24.9287,24.9447,325926.0
2022-07-05 11:30:00,31.1,31.31,31.08,31.28,277260.0,24.9447,25.1132,24.9287,25.0891,277260.0
2022-07-05 12:00:00,31.28,31.31,31.21,31.24,88897.0,25.0891,25.1132,25.033,25.057,88897.0
2022-07-05 12:30:00,31.24,31.27,31.16,31.24,70921.0,25.057,25.0811,24.9929,25.057,70921.0
2022-07-05 13:00:00,31.24,31.34,31.22,31.3,89487.0,25.057,25.1372,25.041,25.1051,89487.0
2022-07-05 13:30:00,31.3,31.36,31.28,31.31,114019.0,25.1051,25.1533,25.0891,25.1132,114019.0
2022-07-05 14:00:00,31.32,31.39,31.3,31.38,66968.0,25.1212,25.1773,25.1051,25.1693,66968.0
2022-07-05 14:30:00,31.39,31.42,31.34,31.37,176839.0,25.1773,25.2014,25.1372,25.1613,176839.0
2022-07-05 15:00:00,31.37,31.51,31.33,31.5,235453.0,25.1613,25.2736,25.1292,25.2656,235453.0
2022-07-05 15:30:00,31.5,31.63,31.47,31.6,489084.0,25.2656,25.3698,25.2415,25.3458,489084.0
2022-07-06 09:30:00,30.96,31.05,30.83,30.85,383032.0,24.8324,24.9046,24.7282,24.7442,383032.0
2022-07-06 10:00:00,30.84,31.02,30.8,30.98,192817.0,24.7362,24.8806,24.7041,24.8485,192817.0
2022-07-06 10:30:00,30.98,31.0,30.76,30.84,182028.0,24.8485,24.8645,24.672,24.7362,182028.0
2022-07-06 11:00:00,30.83,30.93,30.73,30.84,337463.0,24.7282,24.8084,24.648,24.7362,337463.0
2022-07-06 11:30:00,30.85,30.91,30.82,30.86,193030.0,24.7442,24.7923,24.7201,24.7522,193030.0
2022-07-06 12:00:00,30.86,30.93,30.8,30.92,89118.0,24.7522,24.8084,24.7041,24.8004,89118.0
2022-07-06 12:30:00,30.91,30.93,30.88,30.91,57163.0,24.7923,24.8084,24.7683,24.7923,57163.0
2022-07-06 13:00:00,30.91,31.02,30.91,30.96,69401.0,24.7923,24.8806,24.7923,24.8324,69401.0
2022-07-06 13:30:00,30.96,31.01,30.93,31.01,62645.0,24.8324,24.8725,24.8084,24.8725,62645.0
2022-07-06 14:00:00,31.0,31.08,30.94,31.06,197424.0,24.8645,24.9287,24.8164,24.9126,197424.0
2022-07-06 14:30:00,31.07,31.2,31.04,31.12,195397.0,24.9207,25.0249,24.8966,24.9608,195397.0
2022-07-06 15:00:00,31.12,31.21,31.09,31.21,194174.0,24.9608,25.033,24.9367,25.033,194174.0
2022-07-06 15:30:00,31.2,31.26,31.13,31.15,423972.0,25.0249,25.0731,24.9688,24.9848,423972.0
2022-07-07 09:30:00,31.89,32.15,31.89,32.09,233801.0,25.5784,25.7869,25.5784,25.7388,233801.0
2022-07-07 10:00:00,32.09,32.11,32.02,32.11,137964.0,25.7388,25.7548,25.6826,25.7548,137964.0
2022-07-07 10:30:00,32.11,32.24,32.11,32.17,180489.0,25.7548,25.8591,25.7548,25.803,180489.0
2022-07-07 11:00:00,32.17,32.22,32.05,32.1,101811.0,25.803,25.8431,25.7067,25.7468,101811.0
2022-07-07 11:30:00,32.1,32.1,32.03,32.05,169796.0,25.7468,25.7468,25.6907,25.7067,169796.0
2022-07-07 12:00:00,32.05,32.11,32.03,32.04,61236.0,25.7067,25.7548,25.6907,25.6987,61236.0
2022-07-07 12:30:00,32.04,32.07,32.0,32.02,88847.0,25.6987,25.7227,25.6666,25.6826,88847.0
2022-07-07 13:00:00,32.02,32.06,32.01,32.05,47034.0,25.6826,25.7147,25.6746,25.7067,47034.0
2022-07-07 13:30:00,32.05,32.1,32.04,32.09,59201.0,25.7067,25.7468,25.6987,25.7388,59201.0
2022-07-07 14:00:00,32.09,32.17,32.08,32.16,125597.0,25.7388,25.803,25.7308,25.7949,125597.0
2022-07-07 14:30:00,32.15,32.15,32.08,32.11,90268.0,25.7869,25.7869,25.7308,25.7548,90268.0
2022-07-07 15:00:00,32.11,32.14,32.08,32.09,115425.0,25.7548,25.7789,25.7308,25.7388,115425.0
2022-07-07 15:30:00,32.09,32.12,32.04,32.08,338592.0,25.7388,25.7629,25.6987,25.7308,338592.0
2022-07-08 09:30:00,31.59,31.72,31.43,31.45,367520.0,25.3377,25.442,25.2094,25.2255,367520.0
2022-07-08 10:00:00,31.46,31.66,31.4,31.65,205458.0,25.2335,25.3939,25.1854,25.3859,205458.0
2022-07-08 10:30:00,31.64,31.71,31.61,31.66,275771.0,25.3779,25.434,25.3538,25.3939,275771.0
2022-07-08 11:00:00,31.67,31.76,31.59,31.65,225902.0,25.4019,25.4741,25.3377,25.3859,225902.0
2022-07-08 11:30:00,31.65,31.67,31.59,31.64,160260.0,25.3859,25.4019,25.3377,25.3779,160260.0
2022-07-08 12:00:00,31.65,31.65,31.55,31.56,60740.0,25.3859,25.3859,25.3057,25.3137,60740.0
2022-07-08 12:30:00,31.57,31.58,31.51,31.52,88567.0,25.3217,25.3297,25.2736,25.2816,88567.0
2022-07-08 13:00:00,31.52,31.56,31.48,31.55,60964.0,25.2816,25.3137,25.2495,25.3057,60964.0
2022-07-08 13:30:00,31.55,31.58,31.52,31.57,70739.0,25.3057,25.3297,25.2816,25.3217,70739.0
2022-07-08 14:00:00,31.57,31.6,31.56,31.6,61475.0,25.3217,25.3458,25.3137,25.3458,61475.0
2022-07-08 14:30:00,31.6,31.66,31.59,31.63,121666.0,25.3458,25.3939,25.3377,25.3698,121666.0
2022-07-08 15:00:00,31.63,31.66,31.62,31.65,130554.0,25.3698,25.3939,25.3618,25.3859,130554.0
2022-07-08 15:30:00,31.65,31.65,31.56,31.56,388212.0,25.3859,25.3859,25.3137,25.3137,388212.0
2022-07-11 09:30:00,31.49,31.55,31.34,31.53,186703.0,25.2575,25.3057,25.1372,25.2896,186703.0
2022-07-11 10:00:00,31.53,31.64,31.39,31.39,135946.0,25.2896,25.3779,25.1773,25.1773,135946.0
2022-07-11 10:30:00,31.4,31.49,31.38,31.38,70537.0,25.1854,25.2575,25.1693,25.1693,70537.0
2022-07-11 11:00:00,31.37,31.41,31.32,31.34,289279.0,25.1613,25.1934,25.1212,25.1372,289279.0
2022-07-11 11:30:00,31.34,31.41,31.32,31.39,101512.0,25.1372,25.1934,25.1212,25.1773,101512.0
2022-07-11 12:00:00,31.4,31.44,31.34,31.38,43945.0,25.1854,25.2174,25.1372,25.1693,43945.0
2022-07-11 12:30:00,31.38,31.46,31.38,31.44,91250.0,25.1693,25.2335,25.1693,25.2174,91250.0
2022-07-11 13:00:00,31.44,31.52,31.43,31.51,54631.0,25.2174,25.2816,25.2094,25.2736,54631.0
2022-07-11 13:30:00,31.51,31.54,31.49,31.51,37043.0,25.2736,25.2976,25.2575,25.2736,37043.0
2022-07-11 14:00:00,31.5,31.51,31.41,31.44,71923.0,25.2656,25.2736,25.1934,25.2174,71923.0
2022-07-11 14:30:00,31.43,31.48,31.41,31.43,79624.0,25.2094,25.2495,25.1934,25.2094,79624.0
2022-07-11 15:00:00,31.43,31.43,31.37,31.39,120698.0,25.2094,25.2094,25.1613,25.1773,120698.0
2022-07-11 15:30:00,31.39,31.42,31.37,31.39,301829.0,25.1773,25.2014,25.1613,25.1773,301829.0
2022-07-12 09:30:00,31.0,31.3,30.95,31.23,242132.0,24.8645,25.1051,24.8244,25.049,242132.0
2022-07-12 10:00:00,31.25,31.35,31.21,31.3,116351.0,25.065,25.1452,25.033,25.1051,116351.0
2022-07-12 10:30:00,31.3,31.42,31.28,31.37,123865.0,25.1051,25.2014,25.0891,25.1613,123865.0
2022-07-12 11:00:00,31.37,31.56,31.36,31.56,163360.0,25.1613,25.3137,25.1533,25.3137,163360.0
2022-07-12 11:30:00,31.56,31.56,31.48,31.54,111261.0,25.3137,25.3137,25.2495,25.2976,111261.0
2022-07-12 12:00:00,31.54,31.57,31.51,31.56,78055.0,25.2976,25.3217,25.2736,25.3137,78055.0
2022-07-12 12:30:00,31.58,31.62,31.55,31.6,76922.0,25.3297,25.3618,25.3057,25.3458,76922.0
2022-07-12 13:00:00,31.59,31.61,31.52,31.55,55571.0,25.3377,25.3538,25.2816,25.3057,55571.0
2022-07-12 13:30:00,31.55,31.58,31.52,31.57,36570.0,25.3057,25.3297,25.2816,25.3217,36570.0
2022-07-12 14:00:00,31.58,31.58,31.5,31.51,51785.0,25.3297,25.3297,25.2656,25.2736,51785.0
2022-07-12 14:30:00,31.52,31.53,31.44,31.45,60585.0,25.2816,25.2896,25.2174,25.2255,60585.0
2022-07-12 15:00:00,31.44,31.45,31.33,31.34,123633.0,25.2174,25.2255,25.1292,25.1372,123633.0
2022-07-12 15:30:00,31.33,31.36,31.27,31.34,333450.0,25.1292,25.1533,25.0811,25.1372,333450.0
2022-07-13 09:30:00,31.34,31.46,31.29,31.3,221248.0,25.1372,25.2335,25.0971,25.1051,221248.0
2022-07-13 10:00:00,31.3,31.31,30.96,31.08,474226.0,25.1051,25.1132,24.8324,24.9287,474226.0
2022-07-13 10:30:00,31.09,31.45,31.03,31.38,237673.0,24.9367,25.2255,24.8886,25.1693,237673.0
2022-07-13 11:00:00,31.38,31.49,31.32,31.36,155216.0,25.1693,25.2575,25.1212,25.1533,155216.0
2022-07-13 11:30:00,31.36,31.39,31.3,31.34,169542.0,25.1533,25.1773,25.1051,25.1372,169542.0
2022-07-13 12:00:00,31.34,31.4,31.3,31.39,254811.0,25.1372,25.1854,25.1051,25.1773,254811.0
2022-07-13 12:30:00,31.39,31.45,31.37,31.39,89074.0,25.1773,25.2255,25.1613,25.1773,89074.0
2022-07-13 13:00:00,31.39,31.46,31.37,31.42,98916.0,25.1773,25.2335,25.1613,25.2014,98916.0
2022-07-13 13:30:00,31.41,31.46,31.37,31.45,57543.0,25.1934,25.2335,25.1613,25.2255,57543.0
2022-07-13 14:00:00,31.44,31.44,31.31,31.42,102908.0,25.2174,25.2174,25.1132,25.2014,102908.0
2022-07-13 14:30:00,31.42,31.48,31.41,31.47,103580.0,25.2014,25.2495,25.1934,25.2415,103580.0
2022-07-13 15:00:00,31.47,31.47,31.4,31.44,121512.0,25.2415,25.2415,25.1854,25.2174,121512.0
2022-07-13 15:30:00,31.44,31.45,31.36,31.38,306336.0,25.2174,25.2255,25.1533,25.1693,306336.0
2022-07-14 09:30:00,30.42,30.42,30.16,30.32,412256.0,24.3993,24.3993,24.1908,24.3191,412256.0
2022-07-14 10:00:00,30.31,30.31,30.11,30.19,305305.0,24.3111,24.3111,24.1507,24.2148,305305.0
2022-07-14 10:30:00,30.2,30.29,30.16,30.26,184846.0,24.2229,24.295,24.1908,24.271,184846.0
2022-07-14 11:00:00,30.26,30.41,30.23,30.33,280657.0,24.271,24.3913,24.2469,24.3271,280657.0
2022-07-14 11:30:00,30.35,30.43,30.26,30.43,162760.0,24.3432,24.4073,24.271,24.4073,162760.0
2022-07-14 12:00:00,30.42,30.42,30.28,30.29,122810.0,24.3993,24.3993,24.287,24.295,122810.0
2022-07-14 12:30:00,30.29,30.3,30.17,30.19,104518.0,24.295,24.3031,24.1988,24.2148,104518.0
2022-07-14 13:00:00,30.2,30.29,30.18,30.28,143988.0,24.2229,24.295,24.2068,24.287,143988.0
2022-07-14 13:30:00,30.27,30.27,30.2,30.25,118120.0,24.279,24.279,24.2229,24.263,118120.0
2022-07-14 14:00:00,30.25,30.34,30.23,30.33,112931.0,24.263,24.3351,24.2469,24.3271,112931.0
2022-07-14 14:30:00,30.32,30.36,30.29,30.35,100709.0,24.3191,24.3512,24.295,24.3432,100709.0
2022-07-14 15:00:00,30.36,30.39,30.29,30.37,267667.0,24.3512,24.3753,24.295,24.3592,267667.0
2022-07-14 15:30:00,30.38,30.39,30.32,30.37,420501.0,24.3672,24.3753,24.3191,24.3592,420501.0
2022-07-15 09:30:00,30.31,30.35,30.08,30.19,417804.0,24.3111,24.3432,24.1266,24.2148,417804.0
2022-07-15 10:00:00,30.2,30.64,30.19,30.62,336767.0,24.2229,24.5758,24.2148,24.5597,336767.0
2022-07-15 10:30:00,30.62,30.68,30.58,30.61,239382.0,24.5597,24.6079,24.5276,24.5517,239382.0
2022-07-15 11:00:00,30.62,30.66,30.59,30.63,309945.0,24.5597,24.5918,24.5357,24.5678,309945.0
2022-07-15 11:30:00,30.63,30.63,30.51,30.55,251858.0,24.5678,24.5678,24.4715,24.5036,251858.0
2022-07-15 12:00:00,30.55,30.6,30.54,30.55,118633.0,24.5036,24.5437,24.4956,24.5036,118633.0
2022-07-15 12:30:00,30.55,30.57,30.52,30.55,101236.0,24.5036,24.5196,24.4795,24.5036,101236.0
2022-07-15 13:00:00,30.55,30.65,30.55,30.65,99067.0,24.5036,24.5838,24.5036,24.5838,99067.0
2022-07-15 13:30:00,30.65,30.66,30.6,30.64,102612.0,24.5838,24.5918,24.5437,24.5758,102612.0
2022-07-15 14:00:00,30.64,30.69,30.62,30.66,79065.0,24.5758,24.6159,24.5597,24.5918,79065.0
2022-07-15 14:30:00,30.66,30.72,30.64,30.68,245801.0,24.5918,24.6399,24.5758,24.6079,245801.0
2022-07-15 15:00:00,30.68,30.69,30.63,30.64,192274.0,24.6079,24.6159,24.5678,24.5758,192274.0
2022-07-15 15:30:00,30.64,30.66,30.58,30.65,425200.0,24.5758,24.5918,24.5276,24.5838,425200.0
2022-07-18 09:30:00,31.14,31.33,31.14,31.19,393793.0,24.9768,25.1292,24.9768,25.0169,393793.0
2022-07-18 10:00:00,31.2,31.3,31.19,31.27,170286.0,25.0249,25.1051,25.0169,25.0811,170286.0
2022-07-18 10:30:00,31.27,31.34,31.23,31.29,299484.0,25.0811,25.1372,25.049,25.0971,299484.0
2022-07-18 11:00:00,31.3,31.32,31.19,31.23,210269.0,25.1051,25.1212,25.0169,25.049,210269.0
2022-07-18 11:30:00,31.23,31.36,31.16,31.35,180201.0,25.049,25.1533,24.9929,25.1452,180201.0
2022-07-18 12:00:00,31.35,31.35,31.23,31.24,64940.0,25.1452,25.1452,25.049,25.057,64940.0
2022-07-18 12:30:00,31.25,31.25,31.1,31.12,128052.0,25.065,25.065,24.9447,24.9608,128052.0
2022-07-18 13:00:00,31.12,31.15,31.1,31.14,59387.0,24.9608,24.9848,24.9447,24.9768,59387.0
2022-07-18 13:30:00,31.14,31.14,31.03,31.04,59345.0,24.9768,24.9768,24.8886,24.8966,59345.0
2022-07-18 14:00:00,31.04,31.1,31.03,31.04,168827.0,24.8966,24.9447,24.8886,24.8966,168827.0
2022-07-18 14:30:00,31.04,31.09,30.99,31.0,115484.0,24.8966,24.9367,24.8565,24.8645,115484.0
2022-07-18 15:00:00,31.01,31.07,31.0,31.0,121761.0,24.8725,24.9207,24.8645,24.8645,121761.0
2022-07-18 15:30:00,31.0,31.03,30.91,31.01,370600.0,24.8645,24.8886,24.7923,24.8725,370600.0
2022-07-19 09:30:00,31.37,31.44,31.28,31.31,609444.0,25.1613,25.2174,25.0891,25.1132,609444.0
2022-07-19 10:00:00,31.32,31.53,31.29,31.44,425259.0,25.1212,25.2896,25.0971,25.2174,425259.0
2022-07-19 10:30:00,31.44,31.51,31.4,31.46,181347.0,25.2174,25.2736,25.1854,25.2335,181347.0
2022-07-19 11:00:00,31.46,31.55,31.46,31.54,267672.0,25.2335,25.3057,25.2335,25.2976,267672.0
2022-07-19 11:30:00,31.53,31.56,31.48,31.51,107962.0,25.2896,25.3137,25.2495,25.2736,107962.0
2022-07-19 12:00:00,31.5,31.54,31.47,31.51,126013.0,25.2656,25.2976,25.2415,25.2736,126013.0
2022-07-19 12:30:00,31.52,31.58,31.51,31.56,102781.0,25.2816,25.3297,25.2736,25.3137,102781.0
2022-07-19 13:00:00,31.56,31.57,31.52,31.53,92084.0,25.3137,25.3217,25.2816,25.2896,92084.0
2022-07-19 13:30:00,31.55,31.59,31.54,31.59,81094.0,25.3057,25.3377,25.2976,25.3377,81094.0
2022-07-19 14:00:00,31.58,31.61,31.55,31.55,141098.0,25.3297,25.3538,25.3057,25.3057,141098.0
2022-07-19 14:30:00,31.56,31.57,31.52,31.56,171782.0,25.3137,25.3217,25.2816,25.3137,171782.0
2022-07-19 15:00:00,31.55,31.6,31.54,31.57,174058.0,25.3057,25.3458,25.2976,25.3217,174058.0
2022-07-19 15:30:00,31.57,31.61,31.54,31.56,475935.0,25.3217,25.3538,25.2976,25.3137,475935.0
2022-07-20 09:30:00,31.1,31.1,30.95,31.02,211452.0,24.9447,24.9447,24.8244,24.8806,211452.0
2022-07-20 10:00:00,31.03,31.08,30.99,31.08,134897.0,24.8886,24.9287,24.8565,24.9287,134897.0
2022-07-20 10:30:00,31.07,31.18,31.06,31.14,112825.0,24.9207,25.0089,24.9126,24.9768,112825.0
2022-07-20 11:00:00,31.14,31.14,30.97,31.01,166644.0,24.9768,24.9768,24.8405,24.8725,166644.0
2022-07-20 11:30:00,31.0,31.04,30.94,31.0,100853.0,24.8645,24.8966,24.8164,24.8645,100853.0
2022-07-20 12:00:00,30.99,31.02,30.95,30.96,90209.0,24.8565,24.8806,24.8244,24.8324,90209.0
2022-07-20 12:30:00,30.96,30.97,30.81,30.87,92002.0,24.8324,24.8405,24.7121,24.7602,92002.0
2022-07-20 13:00:00,30.86,30.86,30.73,30.84,141895.0,24.7522,24.7522,24.648,24.7362,141895.0
2022-07-20 13:30:00,30.83,30.86,30.74,30.75,68920.0,24.7282,24.7522,24.656,24.664,68920.0
2022-07-20 14:00:00,30.75,30.88,30.74,30.88,137175.0,24.664,24.7683,24.656,24.7683,137175.0
2022-07-20 14:30:00,30.88,30.92,30.84,30.89,102684.0,24.7683,24.8004,24.7362,24.7763,102684.0
2022-07-20 15:00:00,30.88,30.94,30.88,30.94,180770.0,24.7683,24.8164,24.7683,24.8164,180770.0
2022-07-20 15:30:00,30.94,30.99,30.88,30.94,380975.0,24.8164,24.8565,24.7683,24.8164,380975.0
2022-07-21 09:30:00,30.69,31.03,30.63,30.99,260225.0,24.6159,24.8886,24.5678,24.8565,260225.0
2022-07-21 10:00:00,30.99,31.0,30.77,30.84,165840.0,24.8565,24.8645,24.68,24.7362,165840.0
2022-07-21 10:30:00,30.84,31.15,30.84,31.15,485969.0,24.7362,24.9848,24.7362,24.9848,485969.0
2022-07-21 11:00:00,31.15,31.18,31.08,31.18,216503.0,24.9848,25.0089,24.9287,25.0089,216503.0
2022-07-21 11:30:00,31.18,31.3,31.16,31.22,283341.0,25.0089,25.1051,24.9929,25.041,283341.0
2022-07-21 12:00:00,31.22,31.3,31.21,31.29,69439.0,25.041,25.1051,25.033,25.0971,69439.0
2022-07-21 12:30:00,31.28,31.3,31.25,31.28,68813.0,25.0891,25.1051,25.065,25.0891,68813.0
2022-07-21 13:00:00,31.28,31.29,31.19,31.2,86774.0,25.0891,25.0971,25.0169,25.0249,86774.0
2022-07-21 13:30:00,31.19,31.22,31.16,31.18,66108.0,25.0169,25.041,24.9929,25.0089,66108.0
2022-07-21 14:00:00,31.18,31.25,31.17,31.25,82396.0,25.0089,25.065,25.0009,25.065,82396.0
2022-07-21 14:30:00,31.25,31.28,31.22,31.26,150846.0,25.065,25.0891,25.041,25.0731,150846.0
2022-07-21 15:00:00,31.26,31.32,31.26,31.31,158194.0,25.0731,25.1212,25.0731,25.1132,158194.0
2022-07-21 15:30:00,31.31,31.35,31.27,31.34,487227.0,25.1132,25.1452,25.0811,25.1372,487227.0
2022-07-22 09:30:00,30.99,31.22,30.99,31.05,258437.0,24.8565,25.041,24.8565,24.9046,258437.0
2022-07-22 10:00:00,31.05,31.17,31.02,31.07,146457.0,24.9046,25.0009,24.8806,24.9207,146457.0
2022-07-22 10:30:00,31.07,31.12,31.03,31.08,120287.0,24.9207,24.9608,24.8886,24.9287,120287.0
2022-07-22 11:00:00,31.08,31.09,30.98,31.04,177364.0,24.9287,24.9367,24.8485,24.8966,177364.0
2022-07-22 11:30:00,31.03,31.04,30.92,30.94,123918.0,24.8886,24.8966,24.8004,24.8164,123918.0
2022-07-22 12:00:00,30.95,30.99,30.93,30.98,58375.0,24.8244,24.8565,24.8084,24.8485,58375.0
2022-07-22 12:30:00,30.98,31.03,30.95,30.99,53692.0,24.8485,24.8886,24.8244,24.8565,53692.0
2022-07-22 13:00:00,30.99,30.99,30.85,30.86,103375.0,24.8565,24.8565,24.7442,24.7522,103375.0
2022-07-22 13:30:00,30.86,30.9,30.83,30.88,75011.0,24.7522,24.7843,24.7282,24.7683,75011.0
2022-07-22 14:00:00,30.89,30.89,30.78,30.82,81226.0,24.7763,24.7763,24.6881,24.7201,81226.0
2022-07-22 14:30:00,30.82,30.83,30.77,30.8,107293.0,24.7201,24.7282,24.68,24.7041,107293.0
2022-07-22 15:00:00,30.8,30.88,30.78,30.87,142721.0,24.7041,24.7683,24.6881,24.7602,142721.0
2022-07-22 15:30:00,30.87,30.94,30.85,30.93,331431.0,24.7602,24.8164,24.7442,24.8084,331431.0
2022-07-25 09:30:00,31.77,31.9,31.66,31.89,376821.0,25.4821,25.5864,25.3939,25.5784,376821.0
2022-07-25 10:00:00,31.89,31.93,31.78,31.8,286181.0,25.5784,25.6105,25.4901,25.5062,286181.0
2022-07-25 10:30:00,31.8,31.8,31.61,31.75,179185.0,25.5062,25.5062,25.3538,25.4661,179185.0
2022-07-25 11:00:00,31.74,31.77,31.68,31.73,139487.0,25.4581,25.4821,25.4099,25.45,139487.0
2022-07-25 11:30:00,31.73,31.83,31.73,31.81,56978.0,25.45,25.5302,25.45,25.5142,56978.0
2022-07-25 12:00:00,31.81,31.87,31.74,31.8,152579.0,25.5142,25.5623,25.4581,25.5062,152579.0
2022-07-25 12:30:00,31.8,31.84,31.79,31.83,61850.0,25.5062,25.5383,25.4982,25.5302,61850.0
2022-07-25 13:00:00,31.82,31.84,31.79,31.81,77384.0,25.5222,25.5383,25.4982,25.5142,77384.0
2022-07-25 13:30:00,31.81,31.82,31.78,31.82,57516.0,25.5142,25.5222,25.4901,25.5222,57516.0
2022-07-25 14:00:00,31.81,31.83,31.76,31.78,97340.0,25.5142,25.5302,25.4741,25.4901,97340.0
2022-07-25 14:30:00,31.78,31.81,31.75,31.76,61441.0,25.4901,25.5142,25.4661,25.4741,61441.0
2022-07-25 15:00:00,31.76,31.81,31.75,31.79,117307.0,25.4741,25.5142,25.4661,25.4982,117307.0
2022-07-25 15:30:00,31.78,31.83,31.76,31.83,446321.0,25.4901,25.5302,25.4741,25.5302,446321.0
2022-07-26 09:30:00,31.55,31.64,31.49,31.55,249341.0,25.3057,25.3779,25.2575,25.3057,249341.0
2022-07-26 10:00:00,31.56,31.6,31.43,31.52,146567.0,25.3137,25.3458,25.2094,25.2816,146567.0
2022-07-26 10:30:00,31.52,31.68,31.5,31.66,162962.0,25.2816,25.4099,25.2656,25.3939,162962.0
2022-07-26 11:00:00,31.66,31.68,31.54,31.54,117996.0,25.3939,25.4099,25.2976,25.2976,117996.0
2022-07-26 11:30:00,31.53,31.57,31.44,31.45,101711.0,25.2896,25.3217,25.2174,25.2255,101711.0
2022-07-26 12:00:00,31.45,31.48,31.38,31.45,94764.0,25.2255,25.2495,25.1693,25.2255,94764.0
2022-07-26 12:30:00,31.45,31.48,31.41,31.47,42053.0,25.2255,25.2495,25.1934,25.2415,42053.0
2022-07-26 13:00:00,31.45,31.53,31.44,31.49,36275.0,25.2255,25.2896,25.2174,25.2575,36275.0
2022-07-26 13:30:00,31.48,31.48,31.41,31.41,67845.0,25.2495,25.2495,25.1934,25.1934,67845.0
2022-07-26 14:00:00,31.41,31.46,31.36,31.38,79354.0,25.1934,25.2335,25.1533,25.1693,79354.0
2022-07-26 14:30:00,31.37,31.38,31.31,31.35,47203.0,25.1613,25.1693,25.1132,25.1452,47203.0
2022-07-26 15:00:00,31.35,31.38,31.31,31.37,135161.0,25.1452,25.1693,25.1132,25.1613,135161.0
2022-07-26 15:30:00,31.37,31.42,31.34,31.39,292210.0,25.1613,25.2014,25.1372,25.1773,292210.0
2022-07-27 09:30:00,31.63,31.69,31.56,31.66,164610.0,25.3698,25.418,25.3137,25.3939,164610.0
2022-07-27 10:00:00,31.67,31.67,31.58,31.64,111920.0,25.4019,25.4019,25.3297,25.3779,111920.0
2022-07-27 10:30:00,31.63,31.7,31.61,31.63,79278.0,25.3698,25.426,25.3538,25.3698,79278.0
2022-07-27 11:00:00,31.63,31.64,31.54,31.6,190203.0,25.3698,25.3779,25.2976,25.3458,190203.0
2022-07-27 11:30:00,31.6,31.63,31.54,31.62,162129.0,25.3458,25.3698,25.2976,25.3618,162129.0
2022-07-27 12:00:00,31.63,31.63,31.6,31.62,40868.0,25.3698,25.3698,25.3458,25.3618,40868.0
2022-07-27 12:30:00,31.62,31.66,31.59,31.62,33206.0,25.3618,25.3939,25.3377,25.3618,33206.0
2022-07-27 13:00:00,31.61,31.64,31.58,31.64,43133.0,25.3538,25.3779,25.3297,25.3779,43133.0
2022-07-27 13:30:00,31.63,31.68,31.62,31.63,69195.0,25.3698,25.4099,25.3618,25.3698,69195.0
2022-07-27 14:00:00,31.64,31.73,31.63,31.69,98909.0,25.3779,25.45,25.3698,25.418,98909.0
2022-07-27 14:30:00,31.69,31.94,31.62,31.86,267628.0,25.418,25.6185,25.3618,25.5543,267628.0
2022-07-27 15:00:00,31.88,31.99,31.84,31.99,170294.0,25.5704,25.6586,25.5383,25.6586,170294.0
2022-07-27 15:30:00,31.99,32.01,31.91,31.95,285118.0,25.6586,25.6746,25.5944,25.6265,285118.0
2022-07-28 09:30:00,31.42,31.45,31.27,31.3,287224.0,25.2014,25.2255,25.0811,25.1051,287224.0
2022-07-28 10:00:00,31.32,31.32,31.1,31.12,211894.0,25.1212,25.1212,24.9447,24.9608,211894.0
2022-07-28 10:30:00,31.12,31.17,31.09,31.16,156041.0,24.9608,25.0009,24.9367,24.9929,156041.0
2022-07-28 11:00:00,31.16,31.22,31.09,31.21,166363.0,24.9929,25.041,24.9367,25.033,166363.0
2022-07-28 11:30:00,31.21,31.27,31.18,31.25,237131.0,25.033,25.0811,25.0089,25.065,237131.0
2022-07-28 12:00:00,31.25,31.33,31.21,31.27,90697.0,25.065,25.1292,25.033,25.0811,90697.0
2022-07-28 12:30:00,31.27,31.3,31.22,31.29,49703.0,25.0811,25.1051,25.041,25.0971,49703.0
2022-07-28 13:00:00,31.29,31.35,31.26,31.34,72003.0,25.0971,25.1452,25.0731,25.1372,72003.0
2022-07-28 13:30:00,31.34,31.38,31.33,31.36,91332.0,25.1372,25.1693,25.1292,25.1533,91332.0
2022-07-28 14:00:00,31.35,31.36,31.3,31.35,50387.0,25.1452,25.1533,25.1051,25.1452,50387.0
2022-07-28 14:30:00,31.35,31.38,31.33,31.37,56678.0,25.1452,25.1693,25.1292,25.1613,56678.0
2022-07-28 15:00:00,31.37,31.43,31.36,31.43,103879.0,25.1613,25.2094,25.1533,25.2094,103879.0
2022-07-28 15:30:00,31.43,31.45,31.37,31.41,299701.0,25.2094,25.2255,25.1613,25.1934,299701.0
2022-07-29 09:30:00,31.0,31.11,30.92,31.09,559065.0,24.8645,24.9527,24.8004,24.9367,559065.0
2022-07-29 10:00:00,31.09,31.31,31.05,31.27,382697.0,24.9367,25.1132,24.9046,25.0811,382697.0
2022-07-29 10:30:00,31.28,31.44,31.22,31.39,231751.0,25.0891,25.2174,25.041,25.1773,231751.0
2022-07-29 11:00:00,31.39,31.43,31.28,31.28,191417.0,25.1773,25.2094,25.0891,25.0891,191417.0
2022-07-29 11:30:00,31.29,31.41,31.26,31.36,109250.0,25.0971,25.1934,25.0731,25.1533,109250.0
2022-07-29 12:00:00,31.37,31.37,31.31,31.32,78695.0,25.1613,25.1613,25.1132,25.1212,78695.0
2022-07-29 12:30:00,31.32,31.37,31.31,31.35,59703.0,25.1212,25.1613,25.1132,25.1452,59703.0
2022-07-29 13:00:00,31.34,31.36,31.32,31.33,59264.0,25.1372,25.1533,25.1212,25.1292,59264.0
2022-07-29 13:30:00,31.32,31.4,31.31,31.38,62919.0,25.1212,25.1854,25.1132,25.1693,62919.0
2022-07-29 14:00:00,31.37,31.4,31.35,31.39,56519.0,25.1613,25.1854,25.1452,25.1773,56519.0
2022-07-29 14:30:00,31.39,31.41,31.36,31.39,53667.0,25.1773,25.1934,25.1533,25.1773,53667.0
2022-07-29 15:00:00,31.39,31.42,31.38,31.42,128806.0,25.1773,25.2014,25.1693,25.2014,128806.0
2022-07-29 15:30:00,31.42,31.43,31.35,31.39,444156.0,25.2014,25.2094,25.1452,25.1773,444156.0
2022-08-01 09:30:00,33.54,33.67,33.46,33.67,710844.0,26.9018,27.0061,26.8376,27.0061,710844.0
2022-08-01 10:00:00,33.66,33.79,33.5,33.53,330529.0,26.9981,27.1023,26.8697,26.8938,330529.0
2022-08-01 10:30:00,33.53,33.73,33.51,33.71,259986.0,26.8938,27.0542,26.8777,27.0382,259986.0
2022-08-01 11:00:00,33.72,33.72,33.41,33.51,275426.0,27.0462,27.0462,26.7975,26.8777,275426.0
2022-08-01 11:30:00,33.52,33.52,33.17,33.27,355554.0,26.8858,26.8858,26.605,26.6852,355554.0
2022-08-01 12:00:00,33.27,33.3,33.11,33.25,210738.0,26.6852,26.7093,26.5569,26.6692,210738.0
2022-08-01 12:30:00,33.25,33.42,33.21,33.34,147130.0,26.6692,26.8056,26.6371,26.7414,147130.0
2022-08-01 13:00:00,33.34,33.36,33.24,33.27,114793.0,26.7414,26.7574,26.6612,26.6852,114793.0
2022-08-01 13:30:00,33.27,33.3,33.21,33.27,83131.0,26.6852,26.7093,26.6371,26.6852,83131.0
2022-08-01 14:00:00,33.27,33.37,33.24,33.36,113413.0,26.6852,26.7655,26.6612,26.7574,113413.0
2022-08-01 14:30:00,33.35,33.39,33.31,33.37,152384.0,26.7494,26.7815,26.7173,26.7655,152384.0
2022-08-01 15:00:00,33.37,33.44,33.34,33.38,183745.0,26.7655,26.8216,26.7414,26.7735,183745.0
2022-08-01 15:30:00,33.38,33.45,33.37,33.43,501837.0,26.7735,26.8296,26.7655,26.8136,501837.0
2022-08-02 09:30:00,32.85,32.89,32.64,32.67,422354.0,26.3484,26.3805,26.1799,26.204,422354.0
2022-08-02 10:00:00,32.66,32.69,32.42,32.69,278263.0,26.196,26.22,26.0035,26.22,278263.0
2022-08-02 10:30:00,32.69,32.79,32.64,32.7,239615.0,26.22,26.3002,26.1799,26.2281,239615.0
2022-08-02 11:00:00,32.69,32.74,32.63,32.71,249234.0,26.22,26.2601,26.1719,26.2361,249234.0
2022-08-02 11:30:00,32.71,32.79,32.64,32.75,140608.0,26.2361,26.3002,26.1799,26.2682,140608.0
2022-08-02 12:00:00,32.74,32.82,32.7,32.82,149909.0,26.2601,26.3243,26.2281,26.3243,149909.0
2022-08-02 12:30:00,32.82,32.82,32.65,32.66,169769.0,26.3243,26.3243,26.188,26.196,169769.0
2022-08-02 13:00:00,32.65,32.66,32.53,32.55,136154.0,26.188,26.196,26.0917,26.1077,136154.0
2022-08-02 13:30:00,32.55,32.57,32.49,32.57,84403.0,26.1077,26.1238,26.0596,26.1238,84403.0
2022-08-02 14:00:00,32.57,32.61,32.54,32.58,119814.0,26.1238,26.1559,26.0997,26.1318,119814.0
2022-08-02 14:30:00,32.59,32.59,32.51,32.54,101062.0,26.1398,26.1398,26.0757,26.0997,101062.0
2022-08-02 15:00:00,32.54,32.55,32.47,32.54,149436.0,26.0997,26.1077,26.0436,26.0997,149436.0
2022-08-02 15:30:00,32.53,32.57,32.46,32.47,517102.0,26.0917,26.1238,26.0356,26.0436,517102.0
2022-08-03 09:30:00,32.84,32.87,32.66,32.79,491070.0,26.3403,26.3644,26.196,26.3002,491070.0
2022-08-03 10:00:00,32.8,32.85,32.65,32.85,243557.0,26.3083,26.3484,26.188,26.3484,243557.0
2022-08-03 10:30:00,32.84,32.88,32.8,32.82,298288.0,26.3403,26.3724,26.3083,26.3243,298288.0
2022-08-03 11:00:00,32.83,32.96,32.79,32.89,218271.0,26.3323,26.4366,26.3002,26.3805,218271.0
2022-08-03 11:30:00,32.89,32.92,32.85,32.88,102959.0,26.3805,26.4045,26.3484,26.3724,102959.0
2022-08-03 12:00:00,32.88,32.96,32.87,32.94,87944.0,26.3724,26.4366,26.3644,26.4206,87944.0
2022-08-03 12:30:00,32.94,33.0,32.93,32.98,125229.0,26.4206,26.4687,26.4125,26.4526,125229.0
2022-08-03 13:00:00,32.98,33.0,32.94,33.0,80772.0,26.4526,26.4687,26.4206,26.4687,80772.0
2022-08-03 13:30:00,33.0,33.01,32.95,32.97,105076.0,26.4687,26.4767,26.4286,26.4446,105076.0
2022-08-03 14:00:00,32.98,33.05,32.96,33.0,171520.0,26.4526,26.5088,26.4366,26.4687,171520.0
2022-08-03 14:30:00,33.0,33.01,32.93,32.95,112413.0,26.4687,26.4767,26.4125,26.4286,112413.0
2022-08-03 15:00:00,32.96,32.99,32.94,32.98,138976.0,26.4366,26.4607,26.4206,26.4526,138976.0
2022-08-03 15:30:00,32.99,32.99,32.86,32.87,570600.0,26.4607,26.4607,26.3564,26.3644,570600.0
2022-08-04 09:30:00,32.76,32.87,32.7,32.8,239216.0,26.2762,26.3644,26.2281,26.3083,239216.0
2022-08-04 10:00:00,32.8,32.83,32.68,32.73,127921.0,26.3083,26.3323,26.212,26.2521,127921.0
2022-08-04 10:30:00,32.73,32.76,32.68,32.72,137941.0,26.2521,26.2762,26.212,26.2441,137941.0
2022-08-04 11:00:00,32.72,32.75,32.66,32.75,179707.0,26.2441,26.2682,26.196,26.2682,179707.0
2022-08-04 11:30:00,32.75,32.76,32.68,32.72,127518.0,26.2682,26.2762,26.212,26.2441,127518.0
2022-08-04 12:00:00,32.72,32.79,32.71,32.76,63903.0,26.2441,26.3002,26.2361,26.2762,63903.0
2022-08-04 12:30:00,32.77,32.78,32.71,32.73,53826.0,26.2842,26.2922,26.2361,26.2521,53826.0
2022-08-04 13:00:00,32.73,32.79,32.72,32.77,64026.0,26.2521,26.3002,26.2441,26.2842,64026.0
2022-08-04 13:30:00,32.77,32.78,32.73,32.73,112836.0,26.2842,26.2922,26.2521,26.2521,112836.0
2022-08-04 14:00:00,32.73,32.76,32.7,32.75,86699.0,26.2521,26.2762,26.2281,26.2682,86699.0
2022-08-04 14:30:00,32.75,32.75,32.7,32.73,112279.0,26.2682,26.2682,26.2281,26.2521,112279.0
2022-08-04 15:00:00,32.73,32.81,32.73,32.77,192063.0,26.2521,26.3163,26.2521,26.2842,192063.0
2022-08-04 15:30:00,32.77,32.78,32.69,32.72,348968.0,26.2842,26.2922,26.22,26.2441,348968.0
2022-08-05 09:30:00,32.45,32.75,32.42,32.74,254189.0,26.0275,26.2682,26.0035,26.2601,254189.0
2022-08-05 10:00:00,32.74,32.79,32.7,32.73,177327.0,26.2601,26.3002,26.2281,26.2521,177327.0
2022-08-05 10:30:00,32.73,32.78,32.69,32.71,148165.0,26.2521,26.2922,26.22,26.2361,148165.0
2022-08-05 11:00:00,32.71,32.72,32.54,32.55,159255.0,26.2361,26.2441,26.0997,26.1077,159255.0
2022-08-05 11:30:00,32.55,32.68,32.54,32.63,169073.0,26.1077,26.212,26.0997,26.1719,169073.0
2022-08-05 12:00:00,32.63,32.71,32.62,32.68,58311.0,26.1719,26.2361,26.1639,26.212,58311.0
2022-08-05 12:30:00,32.68,32.76,32.65,32.75,68879.0,26.212,26.2762,26.188,26.2682,68879.0
2022-08-05 13:00:00,32.74,32.79,32.73,32.77,52469.0,26.2601,26.3002,26.2521,26.2842,52469.0
2022-08-05 13:30:00,32.77,32.82,32.77,32.77,47575.0,26.2842,26.3243,26.2842,26.2842,47575.0
2022-08-05 14:00:00,32.77,32.83,32.76,32.77,89650.0,26.2842,26.3323,26.2762,26.2842,89650.0
2022-08-05 14:30:00,32.76,32.8,32.75,32.79,58199.0,26.2762,26.3083,26.2682,26.3002,58199.0
2022-08-05 15:00:00,32.79,32.82,32.76,32.81,147095.0,26.3002,26.3243,26.2762,26.3163,147095.0
2022-08-05 15:30:00,32.8,32.81,32.75,32.8,348004.0,26.3083,26.3163,26.2682,26.3083,348004.0
2022-08-08 09:30:00,33.16,33.23,33.11,33.12,237517.0,26.597,26.6532,26.5569,26.5649,237517.0
2022-08-08 10:00:00,33.12,33.14,33.05,33.11,172728.0,26.5649,26.581,26.5088,26.5569,172728.0
2022-08-08 10:30:00,33.11,33.17,33.1,33.15,108390.0,26.5569,26.605,26.5489,26.589,108390.0
2022-08-08 11:00:00,33.15,33.2,33.07,33.1,96185.0,26.589,26.6291,26.5248,26.5489,96185.0
2022-08-08 11:30:00,33.1,33.1,32.95,33.05,200560.0,26.5489,26.5489,26.4286,26.5088,200560.0
2022-08-08 12:00:00,33.05,33.07,32.95,32.99,82275.0,26.5088,26.5248,26.4286,26.4607,82275.0
2022-08-08 12:30:00,32.98,33.05,32.97,33.04,43547.0,26.4526,26.5088,26.4446,26.5008,43547.0
2022-08-08 13:00:00,33.05,33.07,33.02,33.04,63660.0,26.5088,26.5248,26.4847,26.5008,63660.0
2022-08-08 13:30:00,33.04,33.08,33.03,33.07,52721.0,26.5008,26.5328,26.4927,26.5248,52721.0
2022-08-08 14:00:00,33.06,33.06,32.96,32.97,108665.0,26.5168,26.5168,26.4366,26.4446,108665.0
2022-08-08 14:30:00,32.97,32.99,32.92,32.95,81319.0,26.4446,26.4607,26.4045,26.4286,81319.0
2022-08-08 15:00:00,32.95,32.97,32.92,32.96,103294.0,26.4286,26.4446,26.4045,26.4366,103294.0
2022-08-08 15:30:00,32.95,32.99,32.91,32.94,233513.0,26.4286,26.4607,26.3965,26.4206,233513.0
2022-08-09 09:30:00,33.44,33.57,33.43,33.57,229722.0,26.8216,26.9259,26.8136,26.9259,229722.0
2022-08-09 10:00:00,33.56,33.6,33.49,33.59,107939.0,26.9178,26.9499,26.8617,26.9419,107939.0
2022-08-09 10:30:00,33.59,33.68,33.53,33.54,236733.0,26.9419,27.0141,26.8938,26.9018,236733.0
2022-08-09 11:00:00,33.55,33.55,33.43,33.47,153542.0,26.9098,26.9098,26.8136,26.8457,153542.0
2022-08-09 11:30:00,33.46,33.47,33.39,33.45,99784.0,26.8376,26.8457,26.7815,26.8296,99784.0
2022-08-09 12:00:00,33.44,33.51,33.44,33.48,61887.0,26.8216,26.8777,26.8216,26.8537,61887.0
2022-08-09 12:30:00,33.48,33.48,33.41,33.48,56666.0,26.8537,26.8537,26.7975,26.8537,56666.0
2022-08-09 13:00:00,33.48,33.53,33.47,33.51,56405.0,26.8537,26.8938,26.8457,26.8777,56405.0
2022-08-09 13:30:00,33.51,33.51,33.42,33.45,83686.0,26.8777,26.8777,26.8056,26.8296,83686.0
2022-08-09 14:00:00,33.45,33.47,33.33,33.37,127395.0,26.8296,26.8457,26.7334,26.7655,127395.0
2022-08-09 14:30:00,33.37,33.4,33.33,33.37,114253.0,26.7655,26.7895,26.7334,26.7655,114253.0
2022-08-09 15:00:00,33.36,33.39,33.31,33.38,110375.0,26.7574,26.7815,26.7173,26.7735,110375.0
2022-08-09 15:30:00,33.37,33.46,33.37,33.45,247597.0,26.7655,26.8376,26.7655,26.8296,247597.0
2022-08-10 09:30:00,33.24,33.47,33.19,33.39,239553.0,26.6612,26.8457,26.6211,26.7815,239553.0
2022-08-10 10:00:00,33.4,33.47,33.31,33.32,143669.0,26.7895,26.8457,26.7173,26.7253,143669.0
2022-08-10 10:30:00,33.32,33.36,33.28,33.33,131223.0,26.7253,26.7574,26.6933,26.7334,131223.0
2022-08-10 11:00:00,33.33,33.39,33.28,33.37,183998.0,26.7334,26.7815,26.6933,26.7655,183998.0
2022-08-10 11:30:00,33.38,33.43,33.3,33.43,195861.0,26.7735,26.8136,26.7093,26.8136,195861.0
2022-08-10 12:00:00,33.43,33.44,33.38,33.41,70088.0,26.8136,26.8216,26.7735,26.7975,70088.0
2022-08-10 12:30:00,33.41,33.43,33.38,33.41,69396.0,26.7975,26.8136,26.7735,26.7975,69396.0
2022-08-10 13:00:00,33.41,33.45,33.37,33.38,115071.0,26.7975,26.8296,26.7655,26.7735,115071.0
2022-08-10 13:30:00,33.39,33.43,33.36,33.39,85895.0,26.7815,26.8136,26.7574,26.7815,85895.0
2022-08-10 14:00:00,33.38,33.4,33.33,33.34,82797.0,26.7735,26.7895,26.7334,26.7414,82797.0
2022-08-10 14:30:00,33.33,33.35,33.27,33.27,96175.0,26.7334,26.7494,26.6852,26.6852,96175.0
2022-08-10 15:00:00,33.27,33.27,33.23,33.25,122565.0,26.6852,26.6852,26.6532,26.6692,122565.0
2022-08-10 15:30:00,33.25,33.3,33.23,33.26,381634.0,26.6692,26.7093,26.6532,26.6772,381634.0
2022-08-11 09:30:00,33.5,33.65,33.48,33.62,172144.0,26.8697,26.99,26.8537,26.966,172144.0
2022-08-11 10:00:00,33.61,33.64,33.53,33.54,83655.0,26.958,26.982,26.8938,26.9018,83655.0
2022-08-11 10:30:00,33.54,33.59,33.43,33.45,101697.0,26.9018,26.9419,26.8136,26.8296,101697.0
2022-08-11 11:00:00,33.44,33.5,33.38,33.48,128392.0,26.8216,26.8697,26.7735,26.8537,128392.0
2022-08-11 11:30:00,33.48,33.56,33.47,33.55,60637.0,26.8537,26.9178,26.8457,26.9098,60637.0
2022-08-11 12:00:00,33.55,33.56,33.49,33.54,93235.0,26.9098,26.9178,26.8617,26.9018,93235.0
2022-08-11 12:30:00,33.54,33.55,33.49,33.52,60880.0,26.9018,26.9098,26.8617,26.8858,60880.0
2022-08-11 13:00:00,33.52,33.53,33.49,33.49,68270.0,26.8858,26.8938,26.8617,26.8617,68270.0
2022-08-11 13:30:00,33.5,33.51,33.44,33.49,88853.0,26.8697,26.8777,26.8216,26.8617,88853.0
2022-08-11 14:00:00,33.48,33.52,33.44,33.5,150628.0,26.8537,26.8858,26.8216,26.8697,150628.0
2022-08-11 14:30:00,33.49,33.5,33.41,33.44,90780.0,26.8617,26.8697,26.7975,26.8216,90780.0
2022-08-11 15:00:00,33.44,33.51,33.42,33.5,116395.0,26.8216,26.8777,26.8056,26.8697,116395.0
2022-08-11 15:30:00,33.5,33.51,33.43,33.5,311743.0,26.8697,26.8777,26.8136,26.8697,311743.0
2022-08-12 09:30:00,33.46,33.48,33.39,33.41,115136.0,26.8376,26.8537,26.7815,26.7975,115136.0
2022-08-12 10:00:00,33.4,33.41,33.32,33.37,128732.0,26.7895,26.7975,26.7253,26.7655,128732.0
2022-08-12 10:30:00,33.37,33.42,33.32,33.35,128280.0,26.7655,26.8056,26.7253,26.7494,128280.0
2022-08-12 11:00:00,33.34,33.4,33.31,33.39,122052.0,26.7414,26.7895,26.7173,26.7815,122052.0
2022-08-12 11:30:00,33.4,33.45,33.36,33.38,92087.0,26.7895,26.8296,26.7574,26.7735,92087.0
2022-08-12 12:00:00,33.38,33.44,33.37,33.41,69846.0,26.7735,26.8216,26.7655,26.7975,69846.0
2022-08-12 12:30:00,33.41,33.43,33.39,33.43,37547.0,26.7975,26.8136,26.7815,26.8136,37547.0
2022-08-12 13:00:00,33.43,33.47,33.42,33.47,36954.0,26.8136,26.8457,26.8056,26.8457,36954.0
2022-08-12 13:30:00,33.47,33.52,33.45,33.48,41023.0,26.8457,26.8858,26.8296,26.8537,41023.0
2022-08-12 14:00:00,33.49,33.51,33.47,33.5,44574.0,26.8617,26.8777,26.8457,26.8697,44574.0
2022-08-12 14:30:00,33.5,33.53,33.47,33.48,66774.0,26.8697,26.8938,26.8457,26.8537,66774.0
2022-08-12 15:00:00,33.48,33.5,33.46,33.5,101510.0,26.8537,26.8697,26.8376,26.8697,101510.0
2022-08-12 15:30:00,33.5,33.63,33.48,33.6,545500.0,26.8697,26.974,26.8537,26.9499,545500.0
2022-08-15 09:30:00,33.11,33.12,32.92,33.01,167660.0,26.5569,26.5649,26.4045,26.4767,167660.0
2022-08-15 10:00:00,33.01,33.04,32.88,32.95,144509.0,26.4767,26.5008,26.3724,26.4286,144509.0
2022-08-15 10:30:00,32.95,33.02,32.94,32.98,69373.0,26.4286,26.4847,26.4206,26.4526,69373.0
2022-08-15 11:00:00,32.99,33.05,32.98,33.04,91173.0,26.4607,26.5088,26.4526,26.5008,91173.0
2022-08-15 11:30:00,33.04,33.19,33.03,33.17,89288.0,26.5008,26.6211,26.4927,26.605,89288.0
2022-08-15 12:00:00,33.18,33.21,33.16,33.17,114501.0,26.6131,26.6371,26.597,26.605,114501.0
2022-08-15 12:30:00,33.18,33.22,33.17,33.2,81151.0,26.6131,26.6451,26.605,26.6291,81151.0
2022-08-15 13:00:00,33.2,33.21,33.14,33.16,38991.0,26.6291,26.6371,26.581,26.597,38991.0
2022-08-15 13:30:00,33.16,33.16,33.11,33.13,55541.0,26.597,26.597,26.5569,26.573,55541.0
2022-08-15 14:00:00,33.14,33.17,33.12,33.16,62339.0,26.581,26.605,26.5649,26.597,62339.0
2022-08-15 14:30:00,33.16,33.17,33.12,33.14,62672.0,26.597,26.605,26.5649,26.581,62672.0
2022-08-15 15:00:00,33.14,33.15,33.11,33.14,60965.0,26.581,26.589,26.5569,26.581,60965.0
2022-08-15 15:30:00,33.14,33.17,33.12,33.15,225816.0,26.581,26.605,26.5649,26.589,225816.0
2022-08-16 09:30:00,33.22,33.38,33.19,33.34,244880.0,26.6451,26.7735,26.6211,26.7414,244880.0
2022-08-16 10:00:00,33.34,33.35,33.25,33.3,82876.0,26.7414,26.7494,26.6692,26.7093,82876.0
2022-08-16 10:30:00,33.3,33.35,33.22,33.24,107519.0,26.7093,26.7494,26.6451,26.6612,107519.0
2022-08-16 11:00:00,33.24,33.31,33.23,33.26,88121.0,26.6612,26.7173,26.6532,26.6772,88121.0
2022-08-16 11:30:00,33.25,33.28,33.21,33.26,135456.0,26.6692,26.6933,26.6371,26.6772,135456.0
2022-08-16 12:00:00,33.26,33.36,33.24,33.36,82072.0,26.6772,26.7574,26.6612,26.7574,82072.0
2022-08-16 12:30:00,33.36,33.36,33.31,33.32,43721.0,26.7574,26.7574,26.7173,26.7253,43721.0
2022-08-16 13:00:00,33.32,33.36,33.31,33.34,49164.0,26.7253,26.7574,26.7173,26.7414,49164.0
2022-08-16 13:30:00,33.35,33.43,33.34,33.41,85093.0,26.7494,26.8136,26.7414,26.7975,85093.0
2022-08-16 14:00:00,33.41,33.44,33.4,33.41,87993.0,26.7975,26.8216,26.7895,26.7975,87993.0
2022-08-16 14:30:00,33.41,33.42,33.34,33.4,132735.0,26.7975,26.8056,26.7414,26.7895,132735.0
2022-08-16 15:00:00,33.4,33.41,33.36,33.38,179510.0,26.7895,26.7975,26.7574,26.7735,179510.0
2022-08-16 15:30:00,33.38,33.41,33.34,33.4,329130.0,26.7735,26.7975,26.7414,26.7895,329130.0
2022-08-17 09:30:00,32.82,32.89,32.74,32.79,211777.0,26.3243,26.3805,26.2601,26.3002,211777.0
2022-08-17 10:00:00,32.79,32.86,32.77,32.82,165319.0,26.3002,26.3564,26.2842,26.3243,165319.0
2022-08-17 10:30:00,32.82,32.86,32.76,32.8,133659.0,26.3243,26.3564,26.2762,26.3083,133659.0
2022-08-17 11:00:00,32.8,32.81,32.76,32.8,99288.0,26.3083,26.3163,26.2762,26.3083,99288.0
2022-08-17 11:30:00,32.8,32.87,32.79,32.8,166199.0,26.3083,26.3644,26.3002,26.3083,166199.0
2022-08-17 12:00:00,32.81,32.91,32.81,32.91,74671.0,26.3163,26.3965,26.3163,26.3965,74671.0
2022-08-17 12:30:00,32.9,32.95,32.9,32.95,84007.0,26.3885,26.4286,26.3885,26.4286,84007.0
2022-08-17 13:00:00,32.95,32.99,32.92,32.98,135119.0,26.4286,26.4607,26.4045,26.4526,135119.0
2022-08-17 13:30:00,32.99,33.0,32.94,32.95,72404.0,26.4607,26.4687,26.4206,26.4286,72404.0
2022-08-17 14:00:00,32.96,33.07,32.95,33.03,197826.0,26.4366,26.5248,26.4286,26.4927,197826.0
2022-08-17 14:30:00,33.04,33.07,32.99,33.01,115423.0,26.5008,26.5248,26.4607,26.4767,115423.0
2022-08-17 15:00:00,33.0,33.05,32.96,33.02,292989.0,26.4687,26.5088,26.4366,26.4847,292989.0
2022-08-17 15:30:00,33.02,33.07,33.0,33.05,455579.0,26.4847,26.5248,26.4687,26.5088,455579.0
2022-08-18 09:30:00,32.58,32.59,32.48,32.51,128962.0,26.4946,26.5028,26.4133,26.4377,128962.0
2022-08-18 10:00:00,32.51,32.52,32.43,32.5,65329.0,26.4377,26.4458,26.3727,26.4296,65329.0
2022-08-18 10:30:00,32.5,32.51,32.45,32.47,51507.0,26.4296,26.4377,26.3889,26.4052,51507.0
2022-08-18 11:00:00,32.47,32.5,32.43,32.45,130172.0,26.4052,26.4296,26.3727,26.3889,130172.0
2022-08-18 11:30:00,32.45,32.5,32.44,32.44,61983.0,26.3889,26.4296,26.3808,26.3808,61983.0
2022-08-18 12:00:00,32.45,32.48,32.43,32.45,49139.0,26.3889,26.4133,26.3727,26.3889,49139.0
2022-08-18 12:30:00,32.45,32.45,32.36,32.37,93947.0,26.3889,26.3889,26.3157,26.3239,93947.0
2022-08-18 13:00:00,32.38,32.38,32.33,32.37,65172.0,26.332,26.332,26.2913,26.3239,65172.0
2022-08-18 13:30:00,32.37,32.38,32.32,32.34,72328.0,26.3239,26.332,26.2832,26.2995,72328.0
2022-08-18 14:00:00,32.34,32.39,32.32,32.38,52928.0,26.2995,26.3401,26.2832,26.332,52928.0
2022-08-18 14:30:00,32.38,32.41,32.36,32.4,55522.0,26.332,26.3564,26.3157,26.3483,55522.0
2022-08-18 15:00:00,32.39,32.45,32.38,32.43,139599.0,26.3401,26.3889,26.332,26.3727,139599.0
2022-08-18 15:30:00,32.44,32.47,32.39,32.43,238068.0,26.3808,26.4052,26.3401,26.3727,238068.0
2022-08-19 09:30:00,31.88,31.95,31.73,31.81,344836.0,25.9254,25.9823,25.8034,25.8685,344836.0
2022-08-19 10:00:00,31.81,31.85,31.73,31.78,271761.0,25.8685,25.901,25.8034,25.8441,271761.0
2022-08-19 10:30:00,31.77,31.79,31.69,31.71,151449.0,25.8359,25.8522,25.7709,25.7871,151449.0
2022-08-19 11:00:00,31.71,31.73,31.62,31.69,278270.0,25.7871,25.8034,25.7139,25.7709,278270.0
2022-08-19 11:30:00,31.69,31.83,31.67,31.8,160525.0,25.7709,25.8847,25.7546,25.8603,160525.0
2022-08-19 12:00:00,31.8,31.83,31.78,31.81,91690.0,25.8603,25.8847,25.8441,25.8685,91690.0
2022-08-19 12:30:00,31.8,31.87,31.79,31.83,75498.0,25.8603,25.9173,25.8522,25.8847,75498.0
2022-08-19 13:00:00,31.82,31.86,31.81,31.81,32421.0,25.8766,25.9091,25.8685,25.8685,32421.0
2022-08-19 13:30:00,31.82,31.83,31.78,31.83,76715.0,25.8766,25.8847,25.8441,25.8847,76715.0
2022-08-19 14:00:00,31.83,31.84,31.79,31.82,97867.0,25.8847,25.8929,25.8522,25.8766,97867.0
2022-08-19 14:30:00,31.81,31.84,31.77,31.78,143710.0,25.8685,25.8929,25.8359,25.8441,143710.0
2022-08-19 15:00:00,31.78,31.82,31.73,31.81,203137.0,25.8441,25.8766,25.8034,25.8685,203137.0
2022-08-19 15:30:00,31.8,31.86,31.78,31.84,432223.0,25.8603,25.9091,25.8441,25.8929,432223.0
2022-08-22 09:30:00,31.78,31.79,31.68,31.75,275550.0,25.8441,25.8522,25.7627,25.8197,275550.0
2022-08-22 10:00:00,31.73,31.76,31.67,31.67,103644.0,25.8034,25.8278,25.7546,25.7546,103644.0
2022-08-22 10:30:00,31.67,31.82,31.66,31.79,119756.0,25.7546,25.8766,25.7465,25.8522,119756.0
2022-08-22 11:00:00,31.79,31.8,31.7,31.7,262948.0,25.8522,25.8603,25.779,25.779,262948.0
2022-08-22 11:30:00,31.71,31.8,31.71,31.77,160584.0,25.7871,25.8603,25.7871,25.8359,160584.0
2022-08-22 12:00:00,31.77,31.9,31.75,31.85,222071.0,25.8359,25.9417,25.8197,25.901,222071.0
2022-08-22 12:30:00,31.85,31.89,31.82,31.84,100324.0,25.901,25.9335,25.8766,25.8929,100324.0
2022-08-22 13:00:00,31.83,31.84,31.77,31.8,74313.0,25.8847,25.8929,25.8359,25.8603,74313.0
2022-08-22 13:30:00,31.8,31.8,31.74,31.75,73871.0,25.8603,25.8603,25.8115,25.8197,73871.0
2022-08-22 14:00:00,31.75,31.8,31.72,31.79,139974.0,25.8197,25.8603,25.7953,25.8522,139974.0
2022-08-22 14:30:00,31.79,31.79,31.74,31.75,78605.0,25.8522,25.8522,25.8115,25.8197,78605.0
2022-08-22 15:00:00,31.76,31.79,31.7,31.71,167383.0,25.8278,25.8522,25.779,25.7871,167383.0
2022-08-22 15:30:00,31.71,31.75,31.67,31.73,398858.0,25.7871,25.8197,25.7546,25.8034,398858.0
2022-08-23 09:30:00,31.39,31.59,31.37,31.52,293726.0,25.5269,25.6896,25.5106,25.6326,293726.0
2022-08-23 10:00:00,31.53,31.6,31.47,31.57,169609.0,25.6408,25.6977,25.592,25.6733,169609.0
2022-08-23 10:30:00,31.56,31.6,31.49,31.51,95517.0,25.6652,25.6977,25.6082,25.6245,95517.0
2022-08-23 11:00:00,31.51,31.61,31.49,31.51,121983.0,25.6245,25.7058,25.6082,25.6245,121983.0
2022-08-23 11:30:00,31.51,31.59,31.45,31.47,186978.0,25.6245,25.6896,25.5757,25.592,186978.0
2022-08-23 12:00:00,31.46,31.46,31.37,31.4,88942.0,25.5838,25.5838,25.5106,25.535,88942.0
2022-08-23 12:30:00,31.4,31.48,31.39,31.46,50109.0,25.535,25.6001,25.5269,25.5838,50109.0
2022-08-23 13:00:00,31.46,31.47,31.42,31.46,56845.0,25.5838,25.592,25.5513,25.5838,56845.0
2022-08-23 13:30:00,31.47,31.49,31.39,31.4,105492.0,25.592,25.6082,25.5269,25.535,105492.0
2022-08-23 14:00:00,31.4,31.43,31.38,31.42,67631.0,25.535,25.5594,25.5188,25.5513,67631.0
2022-08-23 14:30:00,31.41,31.42,31.35,31.37,95890.0,25.5432,25.5513,25.4944,25.5106,95890.0
2022-08-23 15:00:00,31.37,31.41,31.36,31.4,180089.0,25.5106,25.5432,25.5025,25.535,180089.0
2022-08-23 15:30:00,31.4,31.45,31.37,31.43,246844.0,25.535,25.5757,25.5106,25.5594,246844.0
2022-08-24 09:30:00,30.72,30.74,30.62,30.65,308928.0,24.9821,24.9983,24.9007,24.9251,308928.0
2022-08-24 10:00:00,30.65,30.79,30.6,30.77,224708.0,24.9251,25.039,24.8845,25.0227,224708.0
2022-08-24 10:30:00,30.76,30.91,30.74,30.89,171737.0,25.0146,25.1366,24.9983,25.1203,171737.0
2022-08-24 11:00:00,30.89,31.02,30.87,30.95,181959.0,25.1203,25.226,25.104,25.1691,181959.0
2022-08-24 11:30:00,30.95,31.0,30.9,30.98,187231.0,25.1691,25.2098,25.1284,25.1935,187231.0
2022-08-24 12:00:00,30.96,30.98,30.88,30.89,70727.0,25.1772,25.1935,25.1122,25.1203,70727.0
2022-08-24 12:30:00,30.89,30.89,30.78,30.84,107858.0,25.1203,25.1203,25.0308,25.0796,107858.0
2022-08-24 13:00:00,30.83,30.87,30.8,30.82,64284.0,25.0715,25.104,25.0471,25.0634,64284.0
2022-08-24 13:30:00,30.82,30.83,30.79,30.81,58216.0,25.0634,25.0715,25.039,25.0552,58216.0
2022-08-24 14:00:00,30.82,30.84,30.8,30.81,84173.0,25.0634,25.0796,25.0471,25.0552,84173.0
2022-08-24 14:30:00,30.82,30.82,30.77,30.8,78137.0,25.0634,25.0634,25.0227,25.0471,78137.0
2022-08-24 15:00:00,30.8,30.85,30.79,30.82,89490.0,25.0471,25.0878,25.039,25.0634,89490.0
2022-08-24 15:30:00,30.82,30.91,30.8,30.86,548224.0,25.0634,25.1366,25.0471,25.0959,548224.0
2022-08-25 09:30:00,30.89,31.02,30.83,31.02,108681.0,25.1203,25.226,25.0715,25.226,108681.0
2022-08-25 10:00:00,31.02,31.08,30.93,31.05,107667.0,25.226,25.2748,25.1528,25.2504,107667.0
2022-08-25 10:30:00,31.06,31.18,31.06,31.15,93398.0,25.2585,25.3561,25.2585,25.3317,93398.0
2022-08-25 11:00:00,31.15,31.15,31.03,31.08,109337.0,25.3317,25.3317,25.2342,25.2748,109337.0
2022-08-25 11:30:00,31.08,31.11,30.99,31.08,146369.0,25.2748,25.2992,25.2016,25.2748,146369.0
2022-08-25 12:00:00,31.08,31.09,31.04,31.09,76110.0,25.2748,25.2829,25.2423,25.2829,76110.0
2022-08-25 12:30:00,31.09,31.11,31.02,31.05,35980.0,25.2829,25.2992,25.226,25.2504,35980.0
2022-08-25 13:00:00,31.05,31.09,31.04,31.09,51252.0,25.2504,25.2829,25.2423,25.2829,51252.0
2022-08-25 13:30:00,31.09,31.12,31.07,31.1,43078.0,25.2829,25.3073,25.2667,25.2911,43078.0
2022-08-25 14:00:00,31.1,31.12,31.07,31.12,71856.0,25.2911,25.3073,25.2667,25.3073,71856.0
2022-08-25 14:30:00,31.11,31.12,31.05,31.07,107852.0,25.2992,25.3073,25.2504,25.2667,107852.0
2022-08-25 15:00:00,31.08,31.11,31.05,31.11,63097.0,25.2748,25.2992,25.2504,25.2992,63097.0
2022-08-25 15:30:00,31.11,31.19,31.08,31.18,355075.0,25.2992,25.3643,25.2748,25.3561,355075.0
2022-08-26 09:30:00,31.45,31.52,31.35,31.4,184671.0,25.5757,25.6326,25.4944,25.535,184671.0
2022-08-26 10:00:00,31.4,31.5,31.15,31.17,235844.0,25.535,25.6164,25.3317,25.348,235844.0
2022-08-26 10:30:00,31.17,31.17,30.99,31.04,309016.0,25.348,25.348,25.2016,25.2423,309016.0
2022-08-26 11:00:00,31.04,31.05,30.86,30.93,258006.0,25.2423,25.2504,25.0959,25.1528,258006.0
2022-08-26 11:30:00,30.93,31.04,30.9,30.99,91307.0,25.1528,25.2423,25.1284,25.2016,91307.0
2022-08-26 12:00:00,30.99,31.03,30.95,30.96,60393.0,25.2016,25.2342,25.1691,25.1772,60393.0
2022-08-26 12:30:00,30.96,31.0,30.92,30.98,87162.0,25.1772,25.2098,25.1447,25.1935,87162.0
2022-08-26 13:00:00,30.98,31.0,30.93,30.96,74649.0,25.1935,25.2098,25.1528,25.1772,74649.0
2022-08-26 13:30:00,30.96,30.96,30.88,30.91,75082.0,25.1772,25.1772,25.1122,25.1366,75082.0
2022-08-26 14:00:00,30.91,30.93,30.88,30.92,131530.0,25.1366,25.1528,25.1122,25.1447,131530.0
2022-08-26 14:30:00,30.91,30.93,30.88,30.89,77878.0,25.1366,25.1528,25.1122,25.1203,77878.0
2022-08-26 15:00:00,30.89,30.94,30.89,30.91,126976.0,25.1203,25.161,25.1203,25.1366,126976.0
2022-08-26 15:30:00,30.91,30.93,30.85,30.86,417642.0,25.1366,25.1528,25.0878,25.0959,417642.0
2022-08-29 09:30:00,30.87,31.01,30.74,30.93,174472.0,25.104,25.2179,24.9983,25.1528,174472.0
2022-08-29 10:00:00,30.93,31.07,30.91,31.01,127929.0,25.1528,25.2667,25.1366,25.2179,127929.0
2022-08-29 10:30:00,31.01,31.04,30.93,30.96,103132.0,25.2179,25.2423,25.1528,25.1772,103132.0
2022-08-29 11:00:00,30.96,31.13,30.96,31.12,157151.0,25.1772,25.3155,25.1772,25.3073,157151.0
2022-08-29 11:30:00,31.12,31.15,31.09,31.14,59302.0,25.3073,25.3317,25.2829,25.3236,59302.0
2022-08-29 12:00:00,31.14,31.18,31.11,31.13,84453.0,25.3236,25.3561,25.2992,25.3155,84453.0
2022-08-29 12:30:00,31.13,31.23,31.13,31.21,77892.0,25.3155,25.3968,25.3155,25.3805,77892.0
2022-08-29 13:00:00,31.21,31.22,31.14,31.21,60094.0,25.3805,25.3887,25.3236,25.3805,60094.0
2022-08-29 13:30:00,31.21,31.27,31.21,31.25,75108.0,25.3805,25.4293,25.3805,25.4131,75108.0
2022-08-29 14:00:00,31.24,31.25,31.2,31.23,112186.0,25.4049,25.4131,25.3724,25.3968,112186.0
2022-08-29 14:30:00,31.23,31.24,31.15,31.2,91943.0,25.3968,25.4049,25.3317,25.3724,91943.0
2022-08-29 15:00:00,31.2,31.23,31.12,31.13,117867.0,25.3724,25.3968,25.3073,25.3155,117867.0
2022-08-29 15:30:00,31.12,31.19,31.1,31.13,293673.0,25.3073,25.3643,25.2911,25.3155,293673.0
2022-08-30 09:30:00,31.38,31.41,31.13,31.13,321173.0,25.5188,25.5432,25.3155,25.3155,321173.0
2022-08-30 10:00:00,31.13,31.18,30.94,31.07,264747.0,25.3155,25.3561,25.161,25.2667,264747.0
2022-08-30 10:30:00,31.06,31.08,30.86,31.04,294491.0,25.2585,25.2748,25.0959,25.2423,294491.0
2022-08-30 11:00:00,31.03,31.12,30.96,31.05,329392.0,25.2342,25.3073,25.1772,25.2504,329392.0
2022-08-30 11:30:00,31.05,31.12,31.04,31.07,155131.0,25.2504,25.3073,25.2423,25.2667,155131.0
2022-08-30 12:00:00,31.07,31.11,31.04,31.08,74434.0,25.2667,25.2992,25.2423,25.2748,74434.0
2022-08-30 12:30:00,31.07,31.07,30.97,30.98,44876.0,25.2667,25.2667,25.1854,25.1935,44876.0
2022-08-30 13:00:00,30.97,30.98,30.89,30.97,41840.0,25.1854,25.1935,25.1203,25.1854,41840.0
2022-08-30 13:30:00,30.97,30.99,30.89,30.93,64382.0,25.1854,25.2016,25.1203,25.1528,64382.0
2022-08-30 14:00:00,30.94,30.98,30.89,30.89,67362.0,25.161,25.1935,25.1203,25.1203,67362.0
2022-08-30 14:30:00,30.89,30.95,30.89,30.93,101827.0,25.1203,25.1691,25.1203,25.1528,101827.0
2022-08-30 15:00:00,30.93,31.02,30.92,30.96,160573.0,25.1528,25.226,25.1447,25.1772,160573.0
2022-08-30 15:30:00,30.96,30.97,30.9,30.91,259275.0,25.1772,25.1854,25.1284,25.1366,259275.0
2022-08-31 09:30:00,30.88,31.08,30.8,30.96,325053.0,25.1122,25.2748,25.0471,25.1772,325053.0
2022-08-31 10:00:00,30.95,31.11,30.87,31.0,288530.0,25.1691,25.2992,25.104,25.2098,288530.0
2022-08-31 10:30:00,31.0,31.15,30.97,31.06,171323.0,25.2098,25.3317,25.1854,25.2585,171323.0
2022-08-31 11:00:00,31.06,31.09,30.94,31.03,201662.0,25.2585,25.2829,25.161,25.2342,201662.0
2022-08-31 11:30:00,31.02,31.06,30.93,30.99,205496.0,25.226,25.2585,25.1528,25.2016,205496.0
2022-08-31 12:00:00,30.99,31.01,30.93,30.95,79196.0,25.2016,25.2179,25.1528,25.1691,79196.0
2022-08-31 12:30:00,30.95,30.98,30.91,30.94,97589.0,25.1691,25.1935,25.1366,25.161,97589.0
2022-08-31 13:00:00,30.94,30.98,30.89,30.92,49318.0,25.161,25.1935,25.1203,25.1447,49318.0
2022-08-31 13:30:00,30.92,30.93,30.88,30.9,55757.0,25.1447,25.1528,25.1122,25.1284,55757.0
2022-08-31 14:00:00,30.91,30.95,30.88,30.89,95373.0,25.1366,25.1691,25.1122,25.1203,95373.0
2022-08-31 14:30:00,30.89,30.89,30.83,30.86,67661.0,25.1203,25.1203,25.0715,25.0959,67661.0
2022-08-31 15:00:00,30.86,30.94,30.85,30.9,88980.0,25.0959,25.161,25.0878,25.1284,88980.0
2022-08-31 15:30:00,30.89,30.94,30.82,30.83,277098.0,25.1203,25.161,25.0634,25.0715,277098.0
2022-09-01 09:30:00,30.4,30.46,30.19,30.25,346620.0,24.7218,24.7706,24.551,24.5998,346620.0
2022-09-01 10:00:00,30.26,30.34,30.06,30.32,245662.0,24.608,24.673,24.4453,24.6568,245662.0
2022-09-01 10:30:00,30.31,30.32,30.11,30.19,382177.0,24.6486,24.6568,24.486,24.551,382177.0
2022-09-01 11:00:00,30.19,30.32,30.17,30.21,314401.0,24.551,24.6568,24.5348,24.5673,314401.0
2022-09-01 11:30:00,30.21,30.3,30.2,30.24,70965.0,24.5673,24.6405,24.5592,24.5917,70965.0
2022-09-01 12:00:00,30.23,30.32,30.23,30.28,73501.0,24.5836,24.6568,24.5836,24.6242,73501.0
2022-09-01 12:30:00,30.26,30.29,30.15,30.17,164082.0,24.608,24.6324,24.5185,24.5348,164082.0
2022-09-01 13:00:00,30.16,30.31,30.16,30.31,80587.0,24.5267,24.6486,24.5267,24.6486,80587.0
2022-09-01 13:30:00,30.32,30.32,30.26,30.27,69083.0,24.6568,24.6568,24.608,24.6161,69083.0
2022-09-01 14:00:00,30.27,30.33,30.23,30.33,76430.0,24.6161,24.6649,24.5836,24.6649,76430.0
2022-09-01 14:30:00,30.33,30.35,30.26,30.28,67160.0,24.6649,24.6812,24.608,24.6242,67160.0
2022-09-01 15:00:00,30.27,30.34,30.25,30.28,134445.0,24.6161,24.673,24.5998,24.6242,134445.0
2022-09-01 15:30:00,30.28,30.41,30.26,30.4,421019.0,24.6242,24.73,24.608,24.7218,421019.0
2022-09-02 09:30:00,30.89,30.9,30.75,30.88,283727.0,25.1203,25.1284,25.0064,25.1122,283727.0
2022-09-02 10:00:00,30.88,31.1,30.85,31.1,176187.0,25.1122,25.2911,25.0878,25.2911,176187.0
2022-09-02 10:30:00,31.1,31.14,31.06,31.11,186114.0,25.2911,25.3236,25.2585,25.2992,186114.0
2022-09-02 11:00:00,31.11,31.15,31.07,31.12,357088.0,25.2992,25.3317,25.2667,25.3073,357088.0
2022-09-02 11:30:00,31.12,31.22,31.12,31.17,155835.0,25.3073,25.3887,25.3073,25.348,155835.0
2022-09-02 12:00:00,31.17,31.17,31.01,31.02,109965.0,25.348,25.348,25.2179,25.226,109965.0
2022-09-02 12:30:00,31.02,31.06,30.88,30.91,72734.0,25.226,25.2585,25.1122,25.1366,72734.0
2022-09-02 13:00:00,30.9,30.9,30.71,30.73,116304.0,25.1284,25.1284,24.9739,24.9902,116304.0
2022-09-02 13:30:00,30.72,30.8,30.67,30.71,112638.0,24.9821,25.0471,24.9414,24.9739,112638.0
2022-09-02 14:00:00,30.71,30.81,30.71,30.8,112545.0,24.9739,25.0552,24.9739,25.0471,112545.0
2022-09-02 14:30:00,30.8,30.81,30.7,30.7,165375.0,25.0471,25.0552,24.9658,24.9658,165375.0
2022-09-02 15:00:00,30.7,30.78,30.6,30.64,314327.0,24.9658,25.0308,24.8845,24.917,314327.0
2022-09-02 15:30:00,30.65,30.65,30.52,30.57,508307.0,24.9251,24.9251,24.8194,24.8601,508307.0
2022-09-06 09:30:00,31.14,31.17,30.71,30.75,255519.0,25.3236,25.348,24.9739,25.0064,255519.0
2022-09-06 10:00:00,30.74,30.81,30.59,30.8,246039.0,24.9983,25.0552,24.8763,25.0471,246039.0
2022-09-06 10:30:00,30.8,30.91,30.71,30.9,222635.0,25.0471,25.1366,24.9739,25.1284,222635.0
2022-09-06 11:00:00,30.89,30.99,30.82,30.85,229512.0,25.1203,25.2016,25.0634,25.0878,229512.0
2022-09-06 11:30:00,30.84,30.94,30.84,30.89,121049.0,25.0796,25.161,25.0796,25.1203,121049.0
2022-09-06 12:00:00,30.89,30.89,30.73,30.77,108209.0,25.1203,25.1203,24.9902,25.0227,108209.0
2022-09-06 12:30:00,30.78,30.84,30.74,30.79,61613.0,25.0308,25.0796,24.9983,25.039,61613.0
2022-09-06 13:00:00,30.79,30.79,30.66,30.69,83768.0,25.039,25.039,24.9333,24.9577,83768.0
2022-09-06 13:30:00,30.69,30.75,30.66,30.71,63208.0,24.9577,25.0064,24.9333,24.9739,63208.0
2022-09-06 14:00:00,30.71,30.77,30.68,30.71,73280.0,24.9739,25.0227,24.9495,24.9739,73280.0
2022-09-06 14:30:00,30.72,30.75,30.67,30.71,79911.0,24.9821,25.0064,24.9414,24.9739,79911.0
2022-09-06 15:00:00,30.71,30.77,30.7,30.73,109582.0,24.9739,25.0227,24.9658,24.9902,109582.0
2022-09-06 15:30:00,30.73,30.78,30.67,30.77,356772.0,24.9902,25.0308,24.9414,25.0227,356772.0
2022-09-07 09:30:00,29.91,29.99,29.85,29.98,380728.0,24.3233,24.3884,24.2746,24.3803,380728.0
2022-09-07 10:00:00,29.97,30.18,29.96,30.16,316485.0,24.3721,24.5429,24.364,24.5267,316485.0
2022-09-07 10:30:00,30.17,30.31,30.16,30.28,219098.0,24.5348,24.6486,24.5267,24.6242,219098.0
2022-09-07 11:00:00,30.28,30.34,30.2,30.31,285777.0,24.6242,24.673,24.5592,24.6486,285777.0
2022-09-07 11:30:00,30.32,30.33,30.21,30.26,141774.0,24.6568,24.6649,24.5673,24.608,141774.0
2022-09-07 12:00:00,30.26,30.29,30.2,30.23,70301.0,24.608,24.6324,24.5592,24.5836,70301.0
2022-09-07 12:30:00,30.22,30.26,30.18,30.21,173271.0,24.5754,24.608,24.5429,24.5673,173271.0
2022-09-07 13:00:00,30.22,30.29,30.21,30.25,62398.0,24.5754,24.6324,24.5673,24.5998,62398.0
2022-09-07 13:30:00,30.25,30.39,30.25,30.39,118221.0,24.5998,24.7137,24.5998,24.7137,118221.0
2022-09-07 14:00:00,30.38,30.43,30.36,30.39,90140.0,24.7056,24.7462,24.6893,24.7137,90140.0
2022-09-07 14:30:00,30.39,30.42,30.38,30.4,70114.0,24.7137,24.7381,24.7056,24.7218,70114.0
2022-09-07 15:00:00,30.41,30.42,30.37,30.41,126784.0,24.73,24.7381,24.6974,24.73,126784.0
2022-09-07 15:30:00,30.41,30.44,30.36,30.38,399510.0,24.73,24.7544,24.6893,24.7056,399510.0
2022-09-08 09:30:00,30.16,30.48,30.08,30.44,202048.0,24.5267,24.7869,24.4616,24.7544,202048.0
2022-09-08 10:00:00,30.43,30.56,30.37,30.55,265317.0,24.7462,24.8519,24.6974,24.8438,265317.0
2022-09-08 10:30:00,30.55,30.58,30.5,30.54,222097.0,24.8438,24.8682,24.8031,24.8357,222097.0
2022-09-08 11:00:00,30.54,30.61,30.45,30.47,205451.0,24.8357,24.8926,24.7625,24.7787,205451.0
2022-09-08 11:30:00,30.48,30.52,30.41,30.48,395375.0,24.7869,24.8194,24.73,24.7869,395375.0
2022-09-08 12:00:00,30.49,30.49,30.25,30.4,131181.0,24.795,24.795,24.5998,24.7218,131181.0
2022-09-08 12:30:00,30.39,30.49,30.39,30.45,109969.0,24.7137,24.795,24.7137,24.7625,109969.0
2022-09-08 13:00:00,30.46,30.5,30.39,30.49,73603.0,24.7706,24.8031,24.7137,24.795,73603.0
2022-09-08 13:30:00,30.49,30.54,30.45,30.53,82941.0,24.795,24.8357,24.7625,24.8275,82941.0
2022-09-08 14:00:00,30.53,30.57,30.51,30.55,117058.0,24.8275,24.8601,24.8113,24.8438,117058.0
2022-09-08 14:30:00,30.55,30.58,30.47,30.49,72069.0,24.8438,24.8682,24.7787,24.795,72069.0
2022-09-08 15:00:00,30.49,30.54,30.46,30.53,89676.0,24.795,24.8357,24.7706,24.8275,89676.0
2022-09-08 15:30:00,30.53,30.58,30.47,30.58,261238.0,24.8275,24.8682,24.7787,24.8682,261238.0
2022-09-09 09:30:00,30.74,30.78,30.68,30.76,319822.0,24.9983,25.0308,24.9495,25.0146,319822.0
2022-09-09 10:00:00,30.75,30.91,30.74,30.81,175719.0,25.0064,25.1366,24.9983,25.0552,175719.0
2022-09-09 10:30:00,30.81,30.84,30.76,30.79,140697.0,25.0552,25.0796,25.0146,25.039,140697.0
2022-09-09 11:00:00,30.79,30.82,30.73,30.74,211183.0,25.039,25.0634,24.9902,24.9983,211183.0
2022-09-09 11:30:00,30.74,30.81,30.56,30.8,343352.0,24.9983,25.0552,24.8519,25.0471,343352.0
2022-09-09 12:00:00,30.8,30.83,30.76,30.82,85457.0,25.0471,25.0715,25.0146,25.0634,85457.0
2022-09-09 12:30:00,30.81,30.9,30.8,30.89,93555.0,25.0552,25.1284,25.0471,25.1203,93555.0
2022-09-09 13:00:00,30.89,30.93,30.87,30.92,72125.0,25.1203,25.1528,25.104,25.1447,72125.0
2022-09-09 13:30:00,30.92,30.95,30.9,30.92,85768.0,25.1447,25.1691,25.1284,25.1447,85768.0
2022-09-09 14:00:00,30.92,30.95,30.88,30.94,68160.0,25.1447,25.1691,25.1122,25.161,68160.0
2022-09-09 14:30:00,30.94,30.96,30.89,30.91,96699.0,25.161,25.1772,25.1203,25.1366,96699.0
2022-09-09 15:00:00,30.9,30.95,30.89,30.92,116804.0,25.1284,25.1691,25.1203,25.1447,116804.0
2022-09-09 15:30:00,30.92,30.93,30.87,30.89,347004.0,25.1447,25.1528,25.104,25.1203,347004.0
2022-09-12 09:30:00,31.42,31.67,31.37,31.65,251903.0,25.5513,25.7546,25.5106,25.7383,251903.0
2022-09-12 10:00:00,31.65,31.75,31.62,31.73,272244.0,25.7383,25.8197,25.7139,25.8034,272244.0
2022-09-12 10:30:00,31.72,31.73,31.59,31.6,259463.0,25.7953,25.8034,25.6896,25.6977,259463.0
2022-09-12 11:00:00,31.6,31.62,31.5,31.6,287288.0,25.6977,25.7139,25.6164,25.6977,287288.0
2022-09-12 11:30:00,31.6,31.62,31.39,31.42,178561.0,25.6977,25.7139,25.5269,25.5513,178561.0
2022-09-12 12:00:00,31.42,31.45,31.39,31.45,73705.0,25.5513,25.5757,25.5269,25.5757,73705.0
2022-09-12 12:30:00,31.44,31.48,31.43,31.48,77218.0,25.5676,25.6001,25.5594,25.6001,77218.0
2022-09-12 13:00:00,31.48,31.52,31.44,31.5,66720.0,25.6001,25.6326,25.5676,25.6164,66720.0
2022-09-12 13:30:00,31.5,31.53,31.48,31.52,86006.0,25.6164,25.6408,25.6001,25.6326,86006.0
2022-09-12 14:00:00,31.51,31.52,31.45,31.46,85963.0,25.6245,25.6326,25.5757,25.5838,85963.0
2022-09-12 14:30:00,31.46,31.47,31.42,31.46,104308.0,25.5838,25.592,25.5513,25.5838,104308.0
2022-09-12 15:00:00,31.46,31.47,31.43,31.45,172316.0,25.5838,25.592,25.5594,25.5757,172316.0
2022-09-12 15:30:00,31.44,31.5,31.42,31.48,319282.0,25.5676,25.6164,25.5513,25.6001,319282.0
2022-09-13 09:30:00,30.67,30.99,30.67,30.91,392276.0,24.9414,25.2016,24.9414,25.1366,392276.0
2022-09-13 10:00:00,30.9,30.92,30.78,30.85,237725.0,25.1284,25.1447,25.0308,25.0878,237725.0
2022-09-13 10:30:00,30.85,30.86,30.78,30.82,203785.0,25.0878,25.0959,25.0308,25.0634,203785.0
2022-09-13 11:00:00,30.82,30.86,30.73,30.75,388300.0,25.0634,25.0959,24.9902,25.0064,388300.0
2022-09-13 11:30:00,30.75,30.79,30.7,30.73,163451.0,25.0064,25.039,24.9658,24.9902,163451.0
2022-09-13 12:00:00,30.73,30.79,30.72,30.75,96940.0,24.9902,25.039,24.9821,25.0064,96940.0
2022-09-13 12:30:00,30.75,30.79,30.71,30.78,55032.0,25.0064,25.039,24.9739,25.0308,55032.0
2022-09-13 13:00:00,30.78,30.8,30.73,30.78,85301.0,25.0308,25.0471,24.9902,25.0308,85301.0
2022-09-13 13:30:00,30.78,30.79,30.7,30.7,111512.0,25.0308,25.039,24.9658,24.9658,111512.0
2022-09-13 14:00:00,30.71,30.71,30.62,30.63,87662.0,24.9739,24.9739,24.9007,24.9089,87662.0
2022-09-13 14:30:00,30.64,30.64,30.53,30.56,127402.0,24.917,24.917,24.8275,24.8519,127402.0
2022-09-13 15:00:00,30.57,30.58,30.49,30.49,184559.0,24.8601,24.8682,24.795,24.795,184559.0
2022-09-13 15:30:00,30.5,30.52,30.44,30.49,754162.0,24.8031,24.8194,24.7544,24.795,754162.0
2022-09-14 09:30:00,30.24,30.42,30.2,30.39,281393.0,24.5917,24.7381,24.5592,24.7137,281393.0
2022-09-14 10:00:00,30.39,30.44,30.12,30.12,223169.0,24.7137,24.7544,24.4941,24.4941,223169.0
2022-09-14 10:30:00,30.12,30.4,30.11,30.36,279265.0,24.4941,24.7218,24.486,24.6893,279265.0
2022-09-14 11:00:00,30.37,30.4,30.26,30.28,156968.0,24.6974,24.7218,24.608,24.6242,156968.0
2022-09-14 11:30:00,30.29,30.41,30.21,30.31,326982.0,24.6324,24.73,24.5673,24.6486,326982.0
2022-09-14 12:00:00,30.31,30.39,30.31,30.33,105306.0,24.6486,24.7137,24.6486,24.6649,105306.0
2022-09-14 12:30:00,30.33,30.44,30.32,30.4,181481.0,24.6649,24.7544,24.6568,24.7218,181481.0
2022-09-14 13:00:00,30.41,30.43,30.37,30.39,72748.0,24.73,24.7462,24.6974,24.7137,72748.0
2022-09-14 13:30:00,30.39,30.39,30.3,30.33,95455.0,24.7137,24.7137,24.6405,24.6649,95455.0
2022-09-14 14:00:00,30.32,30.35,30.3,30.31,91948.0,24.6568,24.6812,24.6405,24.6486,91948.0
2022-09-14 14:30:00,30.32,30.34,30.24,30.26,111561.0,24.6568,24.673,24.5917,24.608,111561.0
2022-09-14 15:00:00,30.26,30.27,30.17,30.21,188889.0,24.608,24.6161,24.5348,24.5673,188889.0
2022-09-14 15:30:00,30.21,30.36,30.17,30.33,324368.0,24.5673,24.6893,24.5348,24.6649,324368.0
2022-09-15 09:30:00,30.41,30.73,30.4,30.72,219021.0,24.73,24.9902,24.7218,24.9821,219021.0
2022-09-15 10:00:00,30.71,30.8,30.64,30.65,217505.0,24.9739,25.0471,24.917,24.9251,217505.0
2022-09-15 10:30:00,30.65,30.77,30.58,30.62,414932.0,24.9251,25.0227,24.8682,24.9007,414932.0
2022-09-15 11:00:00,30.61,30.73,30.57,30.7,337760.0,24.8926,24.9902,24.8601,24.9658,337760.0
2022-09-15 11:30:00,30.69,30.73,30.51,30.55,261889.0,24.9577,24.9902,24.8113,24.8438,261889.0
2022-09-15 12:00:00,30.55,30.68,30.53,30.63,66295.0,24.8438,24.9495,24.8275,24.9089,66295.0
2022-09-15 12:30:00,30.63,30.74,30.63,30.74,67629.0,24.9089,24.9983,24.9089,24.9983,67629.0
2022-09-15 13:00:00,30.75,30.87,30.75,30.85,82102.0,25.0064,25.104,25.0064,25.0878,82102.0
2022-09-15 13:30:00,30.86,30.87,30.77,30.79,54064.0,25.0959,25.104,25.0227,25.039,54064.0
2022-09-15 14:00:00,30.79,30.79,30.71,30.78,109299.0,25.039,25.039,24.9739,25.0308,109299.0
2022-09-15 14:30:00,30.78,30.8,30.67,30.68,62618.0,25.0308,25.0471,24.9414,24.9495,62618.0
2022-09-15 15:00:00,30.68,30.68,30.59,30.61,120713.0,24.9495,24.9495,24.8763,24.8926,120713.0
2022-09-15 15:30:00,30.6,30.71,30.59,30.65,435229.0,24.8845,24.9739,24.8763,24.9251,435229.0
2022-09-16 09:30:00,30.34,30.47,30.26,30.29,271455.0,24.673,24.7787,24.608,24.6324,271455.0
2022-09-16 10:00:00,30.3,30.49,30.28,30.41,288536.0,24.6405,24.795,24.6242,24.73,288536.0
2022-09-16 10:30:00,30.41,30.52,30.41,30.46,258329.0,24.73,24.8194,24.73,24.7706,258329.0
2022-09-16 11:00:00,30.46,30.48,30.36,30.4,291932.0,24.7706,24.7869,24.6893,24.7218,291932.0
2022-09-16 11:30:00,30.4,30.5,30.37,30.42,245618.0,24.7218,24.8031,24.6974,24.7381,245618.0
2022-09-16 12:00:00,30.42,30.42,30.3,30.32,87505.0,24.7381,24.7381,24.6405,24.6568,87505.0
2022-09-16 12:30:00,30.32,30.39,30.28,30.37,114629.0,24.6568,24.7137,24.6242,24.6974,114629.0
2022-09-16 13:00:00,30.36,30.37,30.32,30.35,74914.0,24.6893,24.6974,24.6568,24.6812,74914.0
2022-09-16 13:30:00,30.35,30.39,30.33,30.35,74361.0,24.6812,24.7137,24.6649,24.6812,74361.0
2022-09-16 14:00:00,30.34,30.4,30.31,30.38,131654.0,24.673,24.7218,24.6486,24.7056,131654.0
2022-09-16 14:30:00,30.38,30.43,30.37,30.4,111033.0,24.7056,24.7462,24.6974,24.7218,111033.0
2022-09-16 15:00:00,30.4,30.44,30.38,30.43,140757.0,24.7218,24.7544,24.7056,24.7462,140757.0
2022-09-16 15:30:00,30.43,30.5,30.39,30.45,398113.0,24.7462,24.8031,24.7137,24.7625,398113.0
2022-09-19 09:30:00,30.22,30.45,30.12,30.4,130708.0,24.5754,24.7625,24.4941,24.7218,130708.0
2022-09-19 10:00:00,30.38,30.47,30.33,30.46,41474.0,24.7056,24.7787,24.6649,24.7706,41474.0
2022-09-19 10:30:00,30.46,30.56,30.45,30.53,60831.0,24.7706,24.8519,24.7625,24.8275,60831.0
2022-09-19 11:00:00,30.53,30.58,30.49,30.5,86932.0,24.8275,24.8682,24.795,24.8031,86932.0
2022-09-19 11:30:00,30.49,30.53,30.45,30.53,46471.0,24.795,24.8275,24.7625,24.8275,46471.0
2022-09-19 12:00:00,30.52,30.54,30.48,30.5,92410.0,24.8194,24.8357,24.7869,24.8031,92410.0
2022-09-19 12:30:00,30.5,30.56,30.48,30.55,84407.0,24.8031,24.8519,24.7869,24.8438,84407.0
2022-09-19 13:00:00,30.55,30.55,30.5,30.52,49504.0,24.8438,24.8438,24.8031,24.8194,49504.0
2022-09-19 13:30:00,30.52,30.52,30.45,30.47,77525.0,24.8194,24.8194,24.7625,24.7787,77525.0
2022-09-19 14:00:00,30.47,30.47,30.4,30.44,107306.0,24.7787,24.7787,24.7218,24.7544,107306.0
2022-09-19 14:30:00,30.43,30.48,30.42,30.48,108957.0,24.7462,24.7869,24.7381,24.7869,108957.0
2022-09-19 15:00:00,30.47,30.56,30.47,30.55,137339.0,24.7787,24.8519,24.7787,24.8438,137339.0
2022-09-19 15:30:00,30.55,30.58,30.52,30.55,219257.0,24.8438,24.8682,24.8194,24.8438,219257.0
2022-09-20 09:30:00,30.63,30.68,30.53,30.56,188888.0,24.9089,24.9495,24.8275,24.8519,188888.0
2022-09-20 10:00:00,30.56,30.58,30.41,30.45,181454.0,24.8519,24.8682,24.73,24.7625,181454.0
2022-09-20 10:30:00,30.44,30.56,30.38,30.56,158481.0,24.7544,24.8519,24.7056,24.8519,158481.0
2022-09-20 11:00:00,30.56,30.58,30.48,30.55,214303.0,24.8519,24.8682,24.7869,24.8438,214303.0
2022-09-20 11:30:00,30.55,30.67,30.52,30.59,381658.0,24.8438,24.9414,24.8194,24.8763,381658.0
2022-09-20 12:00:00,30.59,30.61,30.5,30.51,58944.0,24.8763,24.8926,24.8031,24.8113,58944.0
2022-09-20 12:30:00,30.51,30.51,30.43,30.45,56086.0,24.8113,24.8113,24.7462,24.7625,56086.0
2022-09-20 13:00:00,30.45,30.46,30.34,30.34,74125.0,24.7625,24.7706,24.673,24.673,74125.0
2022-09-20 13:30:00,30.34,30.34,30.26,30.27,99963.0,24.673,24.673,24.608,24.6161,99963.0
2022-09-20 14:00:00,30.27,30.32,30.23,30.3,338282.0,24.6161,24.6568,24.5836,24.6405,338282.0
2022-09-20 14:30:00,30.3,30.33,30.22,30.29,125328.0,24.6405,24.6649,24.5754,24.6324,125328.0
2022-09-20 15:00:00,30.29,30.38,30.28,30.37,165651.0,24.6324,24.7056,24.6242,24.6974,165651.0
2022-09-20 15:30:00,30.37,30.45,30.34,30.39,341615.0,24.6974,24.7625,24.673,24.7137,341615.0
2022-09-21 09:30:00,30.1,30.12,29.64,29.65,300219.0,24.4779,24.4941,24.1038,24.1119,300219.0
2022-09-21 10:00:00,29.64,29.85,29.57,29.85,460276.0,24.1038,24.2746,24.0469,24.2746,460276.0
2022-09-21 10:30:00,29.85,29.86,29.71,29.83,185703.0,24.2746,24.2827,24.1607,24.2583,185703.0
2022-09-21 11:00:00,29.83,29.93,29.78,29.88,217859.0,24.2583,24.3396,24.2176,24.299,217859.0
2022-09-21 11:30:00,29.89,29.93,29.85,29.9,110686.0,24.3071,24.3396,24.2746,24.3152,110686.0
2022-09-21 12:00:00,29.9,29.91,29.85,29.86,75030.0,24.3152,24.3233,24.2746,24.2827,75030.0
2022-09-21 12:30:00,29.87,29.89,29.82,29.85,82203.0,24.2908,24.3071,24.2502,24.2746,82203.0
2022-09-21 13:00:00,29.84,29.87,29.83,29.87,95553.0,24.2664,24.2908,24.2583,24.2908,95553.0
2022-09-21 13:30:00,29.87,29.95,29.86,29.94,136191.0,24.2908,24.3559,24.2827,24.3477,136191.0
2022-09-21 14:00:00,29.93,29.93,29.61,29.66,249736.0,24.3396,24.3396,24.0794,24.12,249736.0
2022-09-21 14:30:00,29.66,30.02,29.61,29.93,393185.0,24.12,24.4128,24.0794,24.3396,393185.0
2022-09-21 15:00:00,29.95,29.97,29.62,29.62,194465.0,24.3559,24.3721,24.0875,24.0875,194465.0
2022-09-21 15:30:00,29.62,29.66,29.46,29.47,767856.0,24.0875,24.12,23.9574,23.9655,767856.0
2022-09-22 09:30:00,29.52,29.57,29.2,29.21,305668.0,24.0062,24.0469,23.746,23.7541,305668.0
2022-09-22 10:00:00,29.2,29.32,29.16,29.26,215591.0,23.746,23.8435,23.7134,23.7948,215591.0
2022-09-22 10:30:00,29.26,29.29,29.12,29.13,246812.0,23.7948,23.8192,23.6809,23.689,246812.0
2022-09-22 11:00:00,29.14,29.23,29.1,29.14,239011.0,23.6972,23.7704,23.6646,23.6972,239011.0
2022-09-22 11:30:00,29.14,29.23,29.13,29.18,166637.0,23.6972,23.7704,23.689,23.7297,166637.0
2022-09-22 12:00:00,29.17,29.31,29.17,29.24,183565.0,23.7216,23.8354,23.7216,23.7785,183565.0
2022-09-22 12:30:00,29.23,29.26,29.2,29.24,77551.0,23.7704,23.7948,23.746,23.7785,77551.0
2022-09-22 13:00:00,29.24,29.25,29.16,29.24,100214.0,23.7785,23.7866,23.7134,23.7785,100214.0
2022-09-22 13:30:00,29.24,29.26,29.2,29.21,90615.0,23.7785,23.7948,23.746,23.7541,90615.0
2022-09-22 14:00:00,29.21,29.22,29.13,29.17,88092.0,23.7541,23.7622,23.689,23.7216,88092.0
2022-09-22 14:30:00,29.17,29.26,29.16,29.22,106085.0,23.7216,23.7948,23.7134,23.7622,106085.0
2022-09-22 15:00:00,29.23,29.31,29.22,29.27,147347.0,23.7704,23.8354,23.7622,23.8029,147347.0
2022-09-22 15:30:00,29.27,29.35,29.21,29.21,550618.0,23.8029,23.8679,23.7541,23.7541,550618.0
2022-09-23 09:30:00,28.42,28.46,28.15,28.15,479891.0,23.1117,23.1442,22.8921,22.8921,479891.0
2022-09-23 10:00:00,28.15,28.18,27.97,28.09,331944.0,22.8921,22.9165,22.7457,22.8433,331944.0
2022-09-23 10:30:00,28.09,28.12,27.93,27.94,422905.0,22.8433,22.8677,22.7132,22.7213,422905.0
2022-09-23 11:00:00,27.93,28.08,27.91,28.04,294438.0,22.7132,22.8352,22.6969,22.8026,294438.0
2022-09-23 11:30:00,28.05,28.14,28.01,28.07,241470.0,22.8108,22.884,22.7782,22.827,241470.0
2022-09-23 12:00:00,28.07,28.11,28.02,28.02,119235.0,22.827,22.8596,22.7864,22.7864,119235.0
2022-09-23 12:30:00,28.03,28.15,27.98,28.14,179697.0,22.7945,22.8921,22.7538,22.884,179697.0
2022-09-23 13:00:00,28.15,28.16,28.03,28.04,198878.0,22.8921,22.9002,22.7945,22.8026,198878.0
2022-09-23 13:30:00,28.04,28.07,27.99,28.05,152074.0,22.8026,22.827,22.762,22.8108,152074.0
2022-09-23 14:00:00,28.05,28.07,27.94,27.98,161531.0,22.8108,22.827,22.7213,22.7538,161531.0
2022-09-23 14:30:00,27.98,27.99,27.9,27.92,151431.0,22.7538,22.762,22.6888,22.705,151431.0
2022-09-23 15:00:00,27.91,28.1,27.91,28.05,367860.0,22.6969,22.8514,22.6969,22.8108,367860.0
2022-09-23 15:30:00,28.05,28.18,28.03,28.18,811980.0,22.8108,22.9165,22.7945,22.9165,811980.0
2022-09-26 09:30:00,27.16,27.46,27.1,27.44,508080.0,22.087,22.331,22.0382,22.3147,508080.0
2022-09-26 10:00:00,27.44,27.44,27.08,27.41,397643.0,22.3147,22.3147,22.0219,22.2903,397643.0
2022-09-26 10:30:00,27.4,27.48,27.31,27.34,391020.0,22.2822,22.3472,22.209,22.2334,391020.0
2022-09-26 11:00:00,27.34,27.42,27.26,27.27,332818.0,22.2334,22.2984,22.1683,22.1765,332818.0
2022-09-26 11:30:00,27.27,27.29,27.03,27.09,852630.0,22.1765,22.1927,21.9813,22.0301,852630.0
2022-09-26 12:00:00,27.09,27.12,26.99,27.03,228960.0,22.0301,22.0545,21.9488,21.9813,228960.0
2022-09-26 12:30:00,27.02,27.05,26.94,27.04,149003.0,21.9731,21.9975,21.9081,21.9894,149003.0
2022-09-26 13:00:00,27.03,27.03,26.81,26.84,258111.0,21.9813,21.9813,21.8024,21.8268,258111.0
2022-09-26 13:30:00,26.84,26.9,26.82,26.84,196269.0,21.8268,21.8756,21.8105,21.8268,196269.0
2022-09-26 14:00:00,26.84,26.96,26.83,26.87,154642.0,21.8268,21.9244,21.8186,21.8512,154642.0
2022-09-26 14:30:00,26.86,27.02,26.86,26.96,232817.0,21.843,21.9731,21.843,21.9244,232817.0
2022-09-26 15:00:00,26.97,27.03,26.94,27.0,264094.0,21.9325,21.9813,21.9081,21.9569,264094.0
2022-09-26 15:30:00,26.99,27.13,26.96,27.05,660648.0,21.9488,22.0626,21.9244,21.9975,660648.0
2022-09-27 09:30:00,27.04,27.15,26.97,27.1,475065.0,21.9894,22.0789,21.9325,22.0382,475065.0
2022-09-27 10:00:00,27.11,27.12,26.9,26.98,321943.0,22.0463,22.0545,21.8756,21.9406,321943.0
2022-09-27 10:30:00,26.98,27.16,26.97,27.11,268862.0,21.9406,22.087,21.9325,22.0463,268862.0
2022-09-27 11:00:00,27.11,27.15,26.9,26.91,398803.0,22.0463,22.0789,21.8756,21.8837,398803.0
2022-09-27 11:30:00,26.92,26.95,26.8,26.82,374678.0,21.8918,21.9162,21.7942,21.8105,374678.0
2022-09-27 12:00:00,26.82,26.82,26.61,26.66,231199.0,21.8105,21.8105,21.6397,21.6804,231199.0
2022-09-27 12:30:00,26.66,26.7,26.61,26.66,167037.0,21.6804,21.7129,21.6397,21.6804,167037.0
2022-09-27 13:00:00,26.65,26.65,26.57,26.61,259288.0,21.6723,21.6723,21.6072,21.6397,259288.0
2022-09-27 13:30:00,26.61,26.65,26.55,26.62,217335.0,21.6397,21.6723,21.5909,21.6479,217335.0
2022-09-27 14:00:00,26.61,26.65,26.57,26.64,141631.0,21.6397,21.6723,21.6072,21.6641,141631.0
2022-09-27 14:30:00,26.64,26.76,26.62,26.73,207273.0,21.6641,21.7617,21.6479,21.7373,207273.0
2022-09-27 15:00:00,26.73,26.74,26.67,26.71,314058.0,21.7373,21.7454,21.6885,21.721,314058.0
2022-09-27 15:30:00,26.71,26.74,26.64,26.68,720219.0,21.721,21.7454,21.6641,21.6967,720219.0
2022-09-28 09:30:00,25.81,26.21,25.77,26.13,838575.0,20.9892,21.3144,20.9566,21.2494,838575.0
2022-09-28 10:00:00,26.12,26.24,26.03,26.24,440665.0,21.2413,21.3388,21.1681,21.3388,440665.0
2022-09-28 10:30:00,26.25,26.38,26.18,26.28,430918.0,21.347,21.4527,21.29,21.3714,430918.0
2022-09-28 11:00:00,26.27,26.39,26.24,26.37,380484.0,21.3632,21.4608,21.3388,21.4446,380484.0
2022-09-28 11:30:00,26.38,26.45,26.25,26.38,354904.0,21.4527,21.5096,21.347,21.4527,354904.0
2022-09-28 12:00:00,26.38,26.55,26.37,26.45,165966.0,21.4527,21.5909,21.4446,21.5096,165966.0
2022-09-28 12:30:00,26.45,26.53,26.41,26.52,124093.0,21.5096,21.5747,21.4771,21.5665,124093.0
2022-09-28 13:00:00,26.52,26.6,26.49,26.57,219143.0,21.5665,21.6316,21.5421,21.6072,219143.0
2022-09-28 13:30:00,26.57,26.61,26.54,26.58,121986.0,21.6072,21.6397,21.5828,21.6153,121986.0
2022-09-28 14:00:00,26.58,26.6,26.54,26.57,144805.0,21.6153,21.6316,21.5828,21.6072,144805.0
2022-09-28 14:30:00,26.58,26.63,26.56,26.62,175501.0,21.6153,21.656,21.5991,21.6479,175501.0
2022-09-28 15:00:00,26.61,26.66,26.59,26.64,389418.0,21.6397,21.6804,21.6235,21.6641,389418.0
2022-09-28 15:30:00,26.64,26.71,26.58,26.58,739885.0,21.6641,21.721,21.6153,21.6153,739885.0
2022-09-29 09:30:00,25.85,25.98,25.78,25.79,651486.0,21.0217,21.1274,20.9648,20.9729,651486.0
2022-09-29 10:00:00,25.8,25.82,25.63,25.78,285493.0,20.981,20.9973,20.8428,20.9648,285493.0
2022-09-29 10:30:00,25.79,26.03,25.69,25.98,318233.0,20.9729,21.1681,20.8916,21.1274,318233.0
2022-09-29 11:00:00,25.98,26.13,25.92,25.93,251103.0,21.1274,21.2494,21.0786,21.0867,251103.0
2022-09-29 11:30:00,25.94,26.17,25.92,26.09,439665.0,21.0949,21.2819,21.0786,21.2169,439665.0
2022-09-29 12:00:00,26.09,26.15,26.02,26.07,259690.0,21.2169,21.2656,21.1599,21.2006,259690.0
2022-09-29 12:30:00,26.06,26.13,26.02,26.03,195557.0,21.1925,21.2494,21.1599,21.1681,195557.0
2022-09-29 13:00:00,26.03,26.03,25.94,25.98,203496.0,21.1681,21.1681,21.0949,21.1274,203496.0
2022-09-29 13:30:00,25.97,26.0,25.88,25.89,182825.0,21.1193,21.1437,21.0461,21.0542,182825.0
2022-09-29 14:00:00,25.89,25.92,25.85,25.91,134993.0,21.0542,21.0786,21.0217,21.0705,134993.0
2022-09-29 14:30:00,25.92,25.98,25.89,25.91,111457.0,21.0786,21.1274,21.0542,21.0705,111457.0
2022-09-29 15:00:00,25.91,26.03,25.9,25.99,229937.0,21.0705,21.1681,21.0623,21.1355,229937.0
2022-09-29 15:30:00,25.99,26.11,25.97,26.04,541629.0,21.1355,21.2331,21.1193,21.1762,541629.0
2022-09-30 09:30:00,26.14,26.35,26.1,26.3,312515.0,21.2575,21.4283,21.225,21.3876,312515.0
2022-09-30 10:00:00,26.31,26.33,26.14,26.21,202461.0,21.3958,21.412,21.2575,21.3144,202461.0
2022-09-30 10:30:00,26.22,26.43,26.21,26.36,320541.0,21.3226,21.4933,21.3144,21.4364,320541.0
2022-09-30 11:00:00,26.35,26.48,26.27,26.39,265454.0,21.4283,21.534,21.3632,21.4608,265454.0
2022-09-30 11:30:00,26.38,26.43,26.21,26.24,309440.0,21.4527,21.4933,21.3144,21.3388,309440.0
2022-09-30 12:00:00,26.24,26.24,26.13,26.16,110245.0,21.3388,21.3388,21.2494,21.2738,110245.0
2022-09-30 12:30:00,26.16,26.19,26.13,26.14,133219.0,21.2738,21.2982,21.2494,21.2575,133219.0
2022-09-30 13:00:00,26.14,26.18,26.11,26.18,104684.0,21.2575,21.29,21.2331,21.29,104684.0
2022-09-30 13:30:00,26.18,26.2,26.09,26.12,95548.0,21.29,21.3063,21.2169,21.2413,95548.0
2022-09-30 14:00:00,26.11,26.14,26.08,26.11,132726.0,21.2331,21.2575,21.2087,21.2331,132726.0
2022-09-30 14:30:00,26.11,26.15,26.07,26.08,198775.0,21.2331,21.2656,21.2006,21.2087,198775.0
2022-09-30 15:00:00,26.08,26.16,26.06,26.12,349735.0,21.2087,21.2738,21.1925,21.2413,349735.0
2022-09-30 15:30:00,26.12,26.15,26.04,26.08,716551.0,21.2413,21.2656,21.1762,21.2087,716551.0
2022-10-03 09:30:00,26.17,26.2,25.92,26.05,437793.0,21.2819,21.3063,21.0786,21.1843,437793.0
2022-10-03 10:00:00,26.06,26.44,26.06,26.35,371195.0,21.1925,21.5015,21.1925,21.4283,371195.0
2022-10-03 10:30:00,26.35,26.43,26.28,26.37,313476.0,21.4283,21.4933,21.3714,21.4446,313476.0
2022-10-03 11:00:00,26.38,26.46,26.31,26.31,311228.0,21.4527,21.5177,21.3958,21.3958,311228.0
2022-10-03 11:30:00,26.31,26.36,26.27,26.28,156819.0,21.3958,21.4364,21.3632,21.3714,156819.0
2022-10-03 12:00:00,26.28,26.34,26.26,26.28,131917.0,21.3714,21.4202,21.3551,21.3714,131917.0
2022-10-03 12:30:00,26.29,26.33,26.26,26.32,75113.0,21.3795,21.412,21.3551,21.4039,75113.0
2022-10-03 13:00:00,26.32,26.34,26.28,26.3,76587.0,21.4039,21.4202,21.3714,21.3876,76587.0
2022-10-03 13:30:00,26.29,26.35,26.29,26.32,105224.0,21.3795,21.4283,21.3795,21.4039,105224.0
2022-10-03 14:00:00,26.32,26.4,26.32,26.4,129102.0,21.4039,21.469,21.4039,21.469,129102.0
2022-10-03 14:30:00,26.39,26.45,26.39,26.43,174202.0,21.4608,21.5096,21.4608,21.4933,174202.0
2022-10-03 15:00:00,26.43,26.43,26.33,26.36,187570.0,21.4933,21.4933,21.412,21.4364,187570.0
2022-10-03 15:30:00,26.36,26.38,26.27,26.29,649160.0,21.4364,21.4527,21.3632,21.3795,649160.0
2022-10-04 09:30:00,27.45,27.62,27.37,27.57,616134.0,22.3228,22.4611,22.2578,22.4204,616134.0
2022-10-04 10:00:00,27.57,27.75,27.56,27.71,324426.0,22.4204,22.5668,22.4123,22.5343,324426.0
2022-10-04 10:30:00,27.71,27.8,27.66,27.74,336388.0,22.5343,22.6075,22.4936,22.5587,336388.0
2022-10-04 11:00:00,27.74,27.83,27.73,27.79,665037.0,22.5587,22.6319,22.5505,22.5993,665037.0
2022-10-04 11:30:00,27.79,27.8,27.69,27.79,391129.0,22.5993,22.6075,22.518,22.5993,391129.0
2022-10-04 12:00:00,27.79,27.85,27.76,27.82,108427.0,22.5993,22.6481,22.5749,22.6237,108427.0
2022-10-04 12:30:00,27.82,27.85,27.72,27.77,138131.0,22.6237,22.6481,22.5424,22.5831,138131.0
2022-10-04 13:00:00,27.76,27.77,27.61,27.7,164888.0,22.5749,22.5831,22.4529,22.5261,164888.0
2022-10-04 13:30:00,27.7,27.78,27.67,27.75,119585.0,22.5261,22.5912,22.5017,22.5668,119585.0
2022-10-04 14:00:00,27.75,27.78,27.71,27.72,173561.0,22.5668,22.5912,22.5343,22.5424,173561.0
2022-10-04 14:30:00,27.72,27.82,27.71,27.8,157933.0,22.5424,22.6237,22.5343,22.6075,157933.0
2022-10-04 15:00:00,27.8,27.8,27.67,27.74,319470.0,22.6075,22.6075,22.5017,22.5587,319470.0
2022-10-04 15:30:00,27.74,27.77,27.69,27.75,847434.0,22.5587,22.5831,22.518,22.5668,847434.0
2022-10-05 09:30:00,26.82,26.98,26.81,26.92,625310.0,21.8105,21.9406,21.8024,21.8918,625310.0
2022-10-05 10:00:00,26.91,26.92,26.68,26.71,295481.0,21.8837,21.8918,21.6967,21.721,295481.0
2022-10-05 10:30:00,26.7,26.75,26.63,26.66,178606.0,21.7129,21.7536,21.656,21.6804,178606.0
2022-10-05 11:00:00,26.66,26.81,26.63,26.8,289269.0,21.6804,21.8024,21.656,21.7942,289269.0
2022-10-05 11:30:00,26.8,26.89,26.78,26.83,165363.0,21.7942,21.8674,21.778,21.8186,165363.0
2022-10-05 12:00:00,26.84,26.98,26.78,26.89,181518.0,21.8268,21.9406,21.778,21.8674,181518.0
2022-10-05 12:30:00,26.88,26.93,26.85,26.89,110136.0,21.8593,21.9,21.8349,21.8674,110136.0
2022-10-05 13:00:00,26.88,27.02,26.87,26.97,145678.0,21.8593,21.9731,21.8512,21.9325,145678.0
2022-10-05 13:30:00,26.97,26.99,26.92,26.93,140045.0,21.9325,21.9488,21.8918,21.9,140045.0
2022-10-05 14:00:00,26.93,27.03,26.92,27.01,160397.0,21.9,21.9813,21.8918,21.965,160397.0
2022-10-05 14:30:00,27.01,27.06,26.97,27.05,162847.0,21.965,22.0057,21.9325,21.9975,162847.0
2022-10-05 15:00:00,27.06,27.11,27.04,27.1,151845.0,22.0057,22.0463,21.9894,22.0382,151845.0
2022-10-05 15:30:00,27.1,27.12,26.98,27.01,688763.0,22.0382,22.0545,21.9406,21.965,688763.0
2022-10-06 09:30:00,26.66,26.77,26.59,26.61,333001.0,21.6804,21.7698,21.6235,21.6397,333001.0
2022-10-06 10:00:00,26.6,26.65,26.53,26.6,257081.0,21.6316,21.6723,21.5747,21.6316,257081.0
2022-10-06 10:30:00,26.6,26.67,26.49,26.66,251890.0,21.6316,21.6885,21.5421,21.6804,251890.0
2022-10-06 11:00:00,26.66,26.66,26.55,26.62,245496.0,21.6804,21.6804,21.5909,21.6479,245496.0
2022-10-06 11:30:00,26.62,26.64,26.45,26.46,148293.0,21.6479,21.6641,21.5096,21.5177,148293.0
2022-10-06 12:00:00,26.46,26.49,26.38,26.49,136754.0,21.5177,21.5421,21.4527,21.5421,136754.0
2022-10-06 12:30:00,26.5,26.52,26.45,26.46,122274.0,21.5503,21.5665,21.5096,21.5177,122274.0
2022-10-06 13:00:00,26.46,26.51,26.42,26.49,119490.0,21.5177,21.5584,21.4852,21.5421,119490.0
2022-10-06 13:30:00,26.49,26.49,26.42,26.46,71858.0,21.5421,21.5421,21.4852,21.5177,71858.0
2022-10-06 14:00:00,26.45,26.45,26.38,26.43,108631.0,21.5096,21.5096,21.4527,21.4933,108631.0
2022-10-06 14:30:00,26.43,26.46,26.35,26.39,154063.0,21.4933,21.5177,21.4283,21.4608,154063.0
2022-10-06 15:00:00,26.39,26.45,26.36,26.45,130751.0,21.4608,21.5096,21.4364,21.5096,130751.0
2022-10-06 15:30:00,26.44,26.46,26.39,26.4,558239.0,21.5015,21.5177,21.4608,21.469,558239.0
2022-10-07 09:30:00,26.31,26.36,26.06,26.06,358496.0,21.3958,21.4364,21.1925,21.1925,358496.0
2022-10-07 10:00:00,26.06,26.28,26.05,26.21,253871.0,21.1925,21.3714,21.1843,21.3144,253871.0
2022-10-07 10:30:00,26.21,26.35,26.13,26.32,197689.0,21.3144,21.4283,21.2494,21.4039,197689.0
2022-10-07 11:00:00,26.32,26.36,26.21,26.26,214110.0,21.4039,21.4364,21.3144,21.3551,214110.0
2022-10-07 11:30:00,26.26,26.28,26.17,26.2,381934.0,21.3551,21.3714,21.2819,21.3063,381934.0
2022-10-07 12:00:00,26.21,26.26,26.16,26.17,84387.0,21.3144,21.3551,21.2738,21.2819,84387.0
2022-10-07 12:30:00,26.16,26.17,26.11,26.15,109923.0,21.2738,21.2819,21.2331,21.2656,109923.0
2022-10-07 13:00:00,26.16,26.19,26.13,26.18,79179.0,21.2738,21.2982,21.2494,21.29,79179.0
2022-10-07 13:30:00,26.18,26.19,26.14,26.16,86049.0,21.29,21.2982,21.2575,21.2738,86049.0
2022-10-07 14:00:00,26.16,26.18,26.12,26.12,184088.0,21.2738,21.29,21.2413,21.2413,184088.0
2022-10-07 14:30:00,26.12,26.14,26.09,26.11,133530.0,21.2413,21.2575,21.2169,21.2331,133530.0
2022-10-07 15:00:00,26.12,26.15,26.05,26.08,227739.0,21.2413,21.2656,21.1843,21.2087,227739.0
2022-10-07 15:30:00,26.07,26.2,26.05,26.16,661555.0,21.2006,21.3063,21.1843,21.2738,661555.0
2022-10-10 09:30:00,26.06,26.11,25.99,25.99,288602.0,21.1925,21.2331,21.1355,21.1355,288602.0
2022-10-10 10:00:00,26.0,26.04,25.93,26.0,249261.0,21.1437,21.1762,21.0867,21.1437,249261.0
2022-10-10 10:30:00,25.99,26.09,25.93,25.99,230415.0,21.1355,21.2169,21.0867,21.1355,230415.0
2022-10-10 11:00:00,25.98,25.98,25.9,25.92,144762.0,21.1274,21.1274,21.0623,21.0786,144762.0
2022-10-10 11:30:00,25.91,25.92,25.79,25.86,365935.0,21.0705,21.0786,20.9729,21.0298,365935.0
2022-10-10 12:00:00,25.86,25.86,25.74,25.75,95755.0,21.0298,21.0298,20.9322,20.9404,95755.0
2022-10-10 12:30:00,25.75,25.76,25.7,25.71,87140.0,20.9404,20.9485,20.8997,20.9078,87140.0
2022-10-10 13:00:00,25.71,25.75,25.68,25.75,93144.0,20.9078,20.9404,20.8834,20.9404,93144.0
2022-10-10 13:30:00,25.75,25.89,25.73,25.86,141228.0,20.9404,21.0542,20.9241,21.0298,141228.0
2022-10-10 14:00:00,25.86,25.87,25.78,25.8,96348.0,21.0298,21.0379,20.9648,20.981,96348.0
2022-10-10 14:30:00,25.81,25.84,25.75,25.77,95189.0,20.9892,21.0136,20.9404,20.9566,95189.0
2022-10-10 15:00:00,25.77,25.84,25.74,25.8,136291.0,20.9566,21.0136,20.9322,20.981,136291.0
2022-10-10 15:30:00,25.8,25.85,25.74,25.74,423900.0,20.981,21.0217,20.9322,20.9322,423900.0
2022-10-11 09:30:00,25.49,25.53,25.35,25.36,300989.0,20.7289,20.7615,20.6151,20.6232,300989.0
2022-10-11 10:00:00,25.36,25.46,25.32,25.43,179730.0,20.6232,20.7045,20.5907,20.6801,179730.0
2022-10-11 10:30:00,25.42,25.56,25.39,25.49,213791.0,20.672,20.7858,20.6476,20.7289,213791.0
2022-10-11 11:00:00,25.49,25.56,25.48,25.52,359002.0,20.7289,20.7858,20.7208,20.7533,359002.0
2022-10-11 11:30:00,25.53,25.68,25.52,25.63,248495.0,20.7615,20.8834,20.7533,20.8428,248495.0
2022-10-11 12:00:00,25.63,25.63,25.5,25.6,105676.0,20.8428,20.8428,20.7371,20.8184,105676.0
2022-10-11 12:30:00,25.6,25.64,25.59,25.6,85070.0,20.8184,20.8509,20.8102,20.8184,85070.0
2022-10-11 13:00:00,25.6,25.62,25.56,25.57,121110.0,20.8184,20.8346,20.7858,20.794,121110.0
2022-10-11 13:30:00,25.57,25.62,25.54,25.61,112977.0,20.794,20.8346,20.7696,20.8265,112977.0
2022-10-11 14:00:00,25.6,25.6,25.53,25.55,105722.0,20.8184,20.8184,20.7615,20.7777,105722.0
2022-10-11 14:30:00,25.55,25.58,25.16,25.17,576529.0,20.7777,20.8021,20.4606,20.4687,576529.0
2022-10-11 15:00:00,25.16,25.18,25.0,25.12,812598.0,20.4606,20.4768,20.3304,20.428,812598.0
2022-10-11 15:30:00,25.12,25.2,25.04,25.1,902404.0,20.428,20.4931,20.363,20.4118,902404.0
2022-10-12 09:30:00,24.85,25.03,24.77,25.03,423428.0,20.2085,20.3548,20.1434,20.3548,423428.0
2022-10-12 10:00:00,25.03,25.17,24.99,25.13,341887.0,20.3548,20.4687,20.3223,20.4362,341887.0
2022-10-12 10:30:00,25.13,25.18,25.01,25.14,285349.0,20.4362,20.4768,20.3386,20.4443,285349.0
2022-10-12 11:00:00,25.14,25.18,25.09,25.12,238247.0,20.4443,20.4768,20.4036,20.428,238247.0
2022-10-12 11:30:00,25.12,25.19,25.09,25.19,168697.0,20.428,20.485,20.4036,20.485,168697.0
2022-10-12 12:00:00,25.19,25.21,25.1,25.12,106339.0,20.485,20.5012,20.4118,20.428,106339.0
2022-10-12 12:30:00,25.11,25.13,25.06,25.09,84965.0,20.4199,20.4362,20.3792,20.4036,84965.0
2022-10-12 13:00:00,25.1,25.1,25.04,25.07,75373.0,20.4118,20.4118,20.363,20.3874,75373.0
2022-10-12 13:30:00,25.07,25.07,25.02,25.04,68377.0,20.3874,20.3874,20.3467,20.363,68377.0
2022-10-12 14:00:00,25.05,25.21,25.04,25.2,249699.0,20.3711,20.5012,20.363,20.4931,249699.0
2022-10-12 14:30:00,25.21,25.22,25.15,25.16,159731.0,20.5012,20.5094,20.4524,20.4606,159731.0
2022-10-12 15:00:00,25.16,25.16,25.09,25.09,196633.0,20.4606,20.4606,20.4036,20.4036,196633.0
2022-10-12 15:30:00,25.09,25.11,25.0,25.01,454568.0,20.4036,20.4199,20.3304,20.3386,454568.0
2022-10-13 09:30:00,25.6,25.88,25.42,25.82,506471.0,20.8184,21.0461,20.672,20.9973,506471.0
2022-10-13 10:00:00,25.82,25.98,25.76,25.91,412912.0,20.9973,21.1274,20.9485,21.0705,412912.0
2022-10-13 10:30:00,25.91,26.1,25.87,26.08,322964.0,21.0705,21.225,21.0379,21.2087,322964.0
2022-10-13 11:00:00,26.07,26.44,26.05,26.31,554040.0,21.2006,21.5015,21.1843,21.3958,554040.0
2022-10-13 11:30:00,26.32,26.49,26.27,26.36,347780.0,21.4039,21.5421,21.3632,21.4364,347780.0
2022-10-13 12:00:00,26.38,26.43,26.26,26.29,260883.0,21.4527,21.4933,21.3551,21.3795,260883.0
2022-10-13 12:30:00,26.29,26.42,26.28,26.34,188985.0,21.3795,21.4852,21.3714,21.4202,188985.0
2022-10-13 13:00:00,26.34,26.46,26.27,26.44,242392.0,21.4202,21.5177,21.3632,21.5015,242392.0
2022-10-13 13:30:00,26.44,26.5,26.42,26.43,188443.0,21.5015,21.5503,21.4852,21.4933,188443.0
2022-10-13 14:00:00,26.43,26.43,26.31,26.33,207401.0,21.4933,21.4933,21.3958,21.412,207401.0
2022-10-13 14:30:00,26.32,26.38,26.31,26.38,169123.0,21.4039,21.4527,21.3958,21.4527,169123.0
2022-10-13 15:00:00,26.37,26.38,26.3,26.32,494926.0,21.4446,21.4527,21.3876,21.4039,494926.0
2022-10-13 15:30:00,26.31,26.36,26.28,26.32,1072750.0,21.3958,21.4364,21.3714,21.4039,1072750.0
2022-10-14 09:30:00,26.19,26.46,26.12,26.34,683839.0,21.2982,21.5177,21.2413,21.4202,683839.0
2022-10-14 10:00:00,26.33,26.33,25.99,26.06,465063.0,21.412,21.412,21.1355,21.1925,465063.0
2022-10-14 10:30:00,26.06,26.15,25.9,26.15,298994.0,21.1925,21.2656,21.0623,21.2656,298994.0
2022-10-14 11:00:00,26.15,26.24,26.04,26.13,283648.0,21.2656,21.3388,21.1762,21.2494,283648.0
2022-10-14 11:30:00,26.13,26.13,26.0,26.04,305891.0,21.2494,21.2494,21.1437,21.1762,305891.0
2022-10-14 12:00:00,26.03,26.09,25.88,25.97,134637.0,21.1681,21.2169,21.0461,21.1193,134637.0
2022-10-14 12:30:00,25.97,26.05,25.95,25.97,139795.0,21.1193,21.1843,21.103,21.1193,139795.0
2022-10-14 13:00:00,25.97,26.01,25.92,25.96,117721.0,21.1193,21.1518,21.0786,21.1111,117721.0
2022-10-14 13:30:00,25.96,26.0,25.94,25.97,140098.0,21.1111,21.1437,21.0949,21.1193,140098.0
2022-10-14 14:00:00,25.97,25.97,25.86,25.89,211795.0,21.1193,21.1193,21.0298,21.0542,211795.0
2022-10-14 14:30:00,25.88,25.92,25.85,25.92,198248.0,21.0461,21.0786,21.0217,21.0786,198248.0
2022-10-14 15:00:00,25.92,25.96,25.85,25.9,242460.0,21.0786,21.1111,21.0217,21.0623,242460.0
2022-10-14 15:30:00,25.91,25.92,25.8,25.81,520992.0,21.0705,21.0786,20.981,20.9892,520992.0
2022-10-17 09:30:00,27.1,27.3,27.02,27.06,754066.0,22.0382,22.2008,21.9731,22.0057,754066.0
2022-10-17 10:00:00,27.06,27.29,27.06,27.2,573404.0,22.0057,22.1927,22.0057,22.1195,573404.0
2022-10-17 10:30:00,27.21,27.29,27.17,27.23,645870.0,22.1277,22.1927,22.0951,22.1439,645870.0
2022-10-17 11:00:00,27.23,27.27,27.1,27.21,338911.0,22.1439,22.1765,22.0382,22.1277,338911.0
2022-10-17 11:30:00,27.21,27.21,27.07,27.08,263817.0,22.1277,22.1277,22.0138,22.0219,263817.0
2022-10-17 12:00:00,27.09,27.11,26.99,27.05,184156.0,22.0301,22.0463,21.9488,21.9975,184156.0
2022-10-17 12:30:00,27.04,27.07,26.95,26.96,100839.0,21.9894,22.0138,21.9162,21.9244,100839.0
2022-10-17 13:00:00,26.95,27.02,26.93,27.0,106833.0,21.9162,21.9731,21.9,21.9569,106833.0
2022-10-17 13:30:00,27.01,27.01,26.91,26.91,82600.0,21.965,21.965,21.8837,21.8837,82600.0
2022-10-17 14:00:00,26.92,26.94,26.85,26.88,143525.0,21.8918,21.9081,21.8349,21.8593,143525.0
2022-10-17 14:30:00,26.88,26.9,26.84,26.86,137601.0,21.8593,21.8756,21.8268,21.843,137601.0
2022-10-17 15:00:00,26.85,26.86,26.8,26.83,326867.0,21.8349,21.843,21.7942,21.8186,326867.0
2022-10-17 15:30:00,26.83,26.85,26.8,26.83,523343.0,21.8186,21.8349,21.7942,21.8186,523343.0
2022-10-18 09:30:00,26.92,26.96,26.72,26.77,369617.0,21.8918,21.9244,21.7292,21.7698,369617.0
2022-10-18 10:00:00,26.77,26.87,26.73,26.76,275903.0,21.7698,21.8512,21.7373,21.7617,275903.0
2022-10-18 10:30:00,26.76,26.77,26.66,26.72,309412.0,21.7617,21.7698,21.6804,21.7292,309412.0
2022-10-18 11:00:00,26.71,26.72,26.46,26.48,408971.0,21.721,21.7292,21.5177,21.534,408971.0
2022-10-18 11:30:00,26.48,26.58,26.46,26.56,207927.0,21.534,21.6153,21.5177,21.5991,207927.0
2022-10-18 12:00:00,26.56,26.63,26.5,26.56,91499.0,21.5991,21.656,21.5503,21.5991,91499.0
2022-10-18 12:30:00,26.57,26.66,26.54,26.59,84201.0,21.6072,21.6804,21.5828,21.6235,84201.0
2022-10-18 13:00:00,26.6,26.64,26.5,26.63,148410.0,21.6316,21.6641,21.5503,21.656,148410.0
2022-10-18 13:30:00,26.64,26.71,26.64,26.69,98550.0,21.6641,21.721,21.6641,21.7048,98550.0
2022-10-18 14:00:00,26.69,26.72,26.63,26.68,141327.0,21.7048,21.7292,21.656,21.6967,141327.0
2022-10-18 14:30:00,26.68,26.68,26.52,26.56,175944.0,21.6967,21.6967,21.5665,21.5991,175944.0
2022-10-18 15:00:00,26.57,26.59,26.51,26.58,231475.0,21.6072,21.6235,21.5584,21.6153,231475.0
2022-10-18 15:30:00,26.58,26.72,26.57,26.71,530167.0,21.6153,21.7292,21.6072,21.721,530167.0
2022-10-19 09:30:00,26.91,26.96,26.7,26.71,580160.0,21.8837,21.9244,21.7129,21.721,580160.0
2022-10-19 10:00:00,26.71,26.88,26.69,26.86,304267.0,21.721,21.8593,21.7048,21.843,304267.0
2022-10-19 10:30:00,26.86,26.89,26.77,26.86,370872.0,21.843,21.8674,21.7698,21.843,370872.0
2022-10-19 11:00:00,26.86,26.88,26.79,26.83,173034.0,21.843,21.8593,21.7861,21.8186,173034.0
2022-10-19 11:30:00,26.82,26.88,26.8,26.84,184508.0,21.8105,21.8593,21.7942,21.8268,184508.0
2022-10-19 12:00:00,26.83,26.83,26.7,26.72,106991.0,21.8186,21.8186,21.7129,21.7292,106991.0
2022-10-19 12:30:00,26.72,26.76,26.61,26.63,109297.0,21.7292,21.7617,21.6397,21.656,109297.0
2022-10-19 13:00:00,26.63,26.64,26.5,26.54,222483.0,21.656,21.6641,21.5503,21.5828,222483.0
2022-10-19 13:30:00,26.54,26.55,26.5,26.54,83494.0,21.5828,21.5909,21.5503,21.5828,83494.0
2022-10-19 14:00:00,26.53,26.6,26.53,26.59,110533.0,21.5747,21.6316,21.5747,21.6235,110533.0
2022-10-19 14:30:00,26.59,26.6,26.52,26.54,86191.0,21.6235,21.6316,21.5665,21.5828,86191.0
2022-10-19 15:00:00,26.54,26.62,26.52,26.55,198581.0,21.5828,21.6479,21.5665,21.5909,198581.0
2022-10-19 15:30:00,26.55,26.66,26.54,26.64,508124.0,21.5909,21.6804,21.5828,21.6641,508124.0
2022-10-20 09:30:00,26.85,26.96,26.82,26.89,294830.0,21.8349,21.9244,21.8105,21.8674,294830.0
2022-10-20 10:00:00,26.89,27.17,26.89,27.15,225303.0,21.8674,22.0951,21.8674,22.0789,225303.0
2022-10-20 10:30:00,27.15,27.16,26.99,27.03,183012.0,22.0789,22.087,21.9488,21.9813,183012.0
2022-10-20 11:00:00,27.03,27.05,26.9,26.93,275520.0,21.9813,21.9975,21.8756,21.9,275520.0
2022-10-20 11:30:00,26.92,26.96,26.84,26.84,146439.0,21.8918,21.9244,21.8268,21.8268,146439.0
2022-10-20 12:00:00,26.85,26.85,26.71,26.73,97205.0,21.8349,21.8349,21.721,21.7373,97205.0
2022-10-20 12:30:00,26.73,26.74,26.64,26.68,79742.0,21.7373,21.7454,21.6641,21.6967,79742.0
2022-10-20 13:00:00,26.67,26.68,26.58,26.61,122112.0,21.6885,21.6967,21.6153,21.6397,122112.0
2022-10-20 13:30:00,26.61,26.64,26.55,26.59,95686.0,21.6397,21.6641,21.5909,21.6235,95686.0
2022-10-20 14:00:00,26.6,26.6,26.54,26.55,93002.0,21.6316,21.6316,21.5828,21.5909,93002.0
2022-10-20 14:30:00,26.55,26.62,26.54,26.6,102406.0,21.5909,21.6479,21.5828,21.6316,102406.0
2022-10-20 15:00:00,26.6,26.66,26.56,26.59,129471.0,21.6316,21.6804,21.5991,21.6235,129471.0
2022-10-20 15:30:00,26.59,26.66,26.55,26.62,411911.0,21.6235,21.6804,21.5909,21.6479,411911.0
2022-10-21 09:30:00,26.47,26.86,26.39,26.86,329491.0,21.5259,21.843,21.4608,21.843,329491.0
2022-10-21 10:00:00,26.86,26.97,26.69,26.72,223215.0,21.843,21.9325,21.7048,21.7292,223215.0
2022-10-21 10:30:00,26.72,26.94,26.69,26.83,299717.0,21.7292,21.9081,21.7048,21.8186,299717.0
2022-10-21 11:00:00,26.84,27.03,26.75,26.98,357144.0,21.8268,21.9813,21.7536,21.9406,357144.0
2022-10-21 11:30:00,26.97,27.09,26.84,27.08,312426.0,21.9325,22.0301,21.8268,22.0219,312426.0
2022-10-21 12:00:00,27.09,27.16,26.94,26.98,142291.0,22.0301,22.087,21.9081,21.9406,142291.0
2022-10-21 12:30:00,26.98,27.09,26.97,27.06,123961.0,21.9406,22.0301,21.9325,22.0057,123961.0
2022-10-21 13:00:00,27.06,27.09,27.0,27.07,73528.0,22.0057,22.0301,21.9569,22.0138,73528.0
2022-10-21 13:30:00,27.07,27.11,27.03,27.11,71851.0,22.0138,22.0463,21.9813,22.0463,71851.0
2022-10-21 14:00:00,27.11,27.15,27.08,27.12,100474.0,22.0463,22.0789,22.0219,22.0545,100474.0
2022-10-21 14:30:00,27.12,27.16,27.11,27.16,187170.0,22.0545,22.087,22.0463,22.087,187170.0
2022-10-21 15:00:00,27.16,27.24,27.15,27.2,155853.0,22.087,22.1521,22.0789,22.1195,155853.0
2022-10-21 15:30:00,27.21,27.22,27.16,27.21,623090.0,22.1277,22.1358,22.087,22.1277,623090.0
2022-10-24 09:30:00,26.72,27.09,26.71,27.06,464508.0,21.7292,22.0301,21.721,22.0057,464508.0
2022-10-24 10:00:00,27.06,27.07,26.8,26.92,252506.0,22.0057,22.0138,21.7942,21.8918,252506.0
2022-10-24 10:30:00,26.92,27.03,26.91,27.03,332236.0,21.8918,21.9813,21.8837,21.9813,332236.0
2022-10-24 11:00:00,27.03,27.06,26.91,26.96,205137.0,21.9813,22.0057,21.8837,21.9244,205137.0
2022-10-24 11:30:00,26.95,27.03,26.94,27.03,147223.0,21.9162,21.9813,21.9081,21.9813,147223.0
2022-10-24 12:00:00,27.02,27.03,26.95,26.95,72417.0,21.9731,21.9813,21.9162,21.9162,72417.0
2022-10-24 12:30:00,26.96,26.97,26.91,26.93,86870.0,21.9244,21.9325,21.8837,21.9,86870.0
2022-10-24 13:00:00,26.93,26.93,26.88,26.91,86219.0,21.9,21.9,21.8593,21.8837,86219.0
2022-10-24 13:30:00,26.9,26.96,26.9,26.95,71739.0,21.8756,21.9244,21.8756,21.9162,71739.0
2022-10-24 14:00:00,26.95,27.01,26.94,26.99,73138.0,21.9162,21.965,21.9081,21.9488,73138.0
2022-10-24 14:30:00,26.99,27.05,26.98,27.03,76919.0,21.9488,21.9975,21.9406,21.9813,76919.0
2022-10-24 15:00:00,27.02,27.03,26.97,26.99,146664.0,21.9731,21.9813,21.9325,21.9488,146664.0
2022-10-24 15:30:00,26.98,27.0,26.88,26.92,515116.0,21.9406,21.9569,21.8593,21.8918,515116.0
2022-10-25 09:30:00,25.73,25.84,25.54,25.78,681911.0,20.9241,21.0136,20.7696,20.9648,681911.0
2022-10-25 10:00:00,25.78,25.8,25.51,25.6,357731.0,20.9648,20.981,20.7452,20.8184,357731.0
2022-10-25 10:30:00,25.6,25.61,25.49,25.53,372708.0,20.8184,20.8265,20.7289,20.7615,372708.0
2022-10-25 11:00:00,25.54,25.67,25.53,25.65,403621.0,20.7696,20.8753,20.7615,20.859,403621.0
2022-10-25 11:30:00,25.65,25.68,25.57,25.66,218803.0,20.859,20.8834,20.794,20.8672,218803.0
2022-10-25 12:00:00,25.66,25.75,25.64,25.75,172465.0,20.8672,20.9404,20.8509,20.9404,172465.0
2022-10-25 12:30:00,25.75,25.81,25.7,25.74,284341.0,20.9404,20.9892,20.8997,20.9322,284341.0
2022-10-25 13:00:00,25.74,25.75,25.64,25.7,218613.0,20.9322,20.9404,20.8509,20.8997,218613.0
2022-10-25 13:30:00,25.71,25.75,25.66,25.69,184934.0,20.9078,20.9404,20.8672,20.8916,184934.0
2022-10-25 14:00:00,25.7,25.8,25.69,25.77,186668.0,20.8997,20.981,20.8916,20.9566,186668.0
2022-10-25 14:30:00,25.77,25.9,25.75,25.75,231454.0,20.9566,21.0623,20.9404,20.9404,231454.0
2022-10-25 15:00:00,25.76,25.78,25.7,25.73,275746.0,20.9485,20.9648,20.8997,20.9241,275746.0
2022-10-25 15:30:00,25.74,25.77,25.67,25.7,770516.0,20.9322,20.9566,20.8753,20.8997,770516.0
2022-10-26 09:30:00,25.76,25.91,25.73,25.89,648731.0,20.9485,21.0705,20.9241,21.0542,648731.0
2022-10-26 10:00:00,25.89,26.07,25.88,26.07,460943.0,21.0542,21.2006,21.0461,21.2006,460943.0
2022-10-26 10:30:00,26.07,26.1,25.98,26.05,268116.0,21.2006,21.225,21.1274,21.1843,268116.0
2022-10-26 11:00:00,26.05,26.08,25.98,26.0,269325.0,21.1843,21.2087,21.1274,21.1437,269325.0
2022-10-26 11:30:00,26.0,26.05,25.94,25.96,272678.0,21.1437,21.1843,21.0949,21.1111,272678.0
2022-10-26 12:00:00,25.96,25.98,25.92,25.94,122511.0,21.1111,21.1274,21.0786,21.0949,122511.0
2022-10-26 12:30:00,25.94,25.96,25.88,25.92,93129.0,21.0949,21.1111,21.0461,21.0786,93129.0
2022-10-26 13:00:00,25.92,25.96,25.89,25.92,146472.0,21.0786,21.1111,21.0542,21.0786,146472.0
2022-10-26 13:30:00,25.92,25.99,25.91,25.99,122361.0,21.0786,21.1355,21.0705,21.1355,122361.0
2022-10-26 14:00:00,25.99,26.02,25.94,25.96,128256.0,21.1355,21.1599,21.0949,21.1111,128256.0
2022-10-26 14:30:00,25.95,25.97,25.91,25.92,140180.0,21.103,21.1193,21.0705,21.0786,140180.0
2022-10-26 15:00:00,25.92,25.93,25.88,25.89,144568.0,21.0786,21.0867,21.0461,21.0542,144568.0
2022-10-26 15:30:00,25.89,25.95,25.87,25.91,550191.0,21.0542,21.103,21.0379,21.0705,550191.0
2022-10-27 09:30:00,26.21,26.37,26.16,26.25,500575.0,21.3144,21.4446,21.2738,21.347,500575.0
2022-10-27 10:00:00,26.25,26.44,26.23,26.36,310070.0,21.347,21.5015,21.3307,21.4364,310070.0
2022-10-27 10:30:00,26.36,26.39,26.24,26.28,157619.0,21.4364,21.4608,21.3388,21.3714,157619.0
2022-10-27 11:00:00,26.28,26.38,26.26,26.31,126067.0,21.3714,21.4527,21.3551,21.3958,126067.0
2022-10-27 11:30:00,26.3,26.34,26.15,26.16,210923.0,21.3876,21.4202,21.2656,21.2738,210923.0
2022-10-27 12:00:00,26.16,26.21,26.09,26.1,106671.0,21.2738,21.3144,21.2169,21.225,106671.0
2022-10-27 12:30:00,26.09,26.14,26.07,26.14,157168.0,21.2169,21.2575,21.2006,21.2575,157168.0
2022-10-27 13:00:00,26.14,26.21,26.11,26.16,92751.0,21.2575,21.3144,21.2331,21.2738,92751.0
2022-10-27 13:30:00,26.15,26.15,26.07,26.08,55336.0,21.2656,21.2656,21.2006,21.2087,55336.0
2022-10-27 14:00:00,26.08,26.1,26.04,26.05,130018.0,21.2087,21.225,21.1762,21.1843,130018.0
2022-10-27 14:30:00,26.05,26.08,25.98,26.0,96957.0,21.1843,21.2087,21.1274,21.1437,96957.0
2022-10-27 15:00:00,26.0,26.06,25.98,26.05,256324.0,21.1437,21.1925,21.1274,21.1843,256324.0
2022-10-27 15:30:00,26.04,26.09,26.02,26.08,371492.0,21.1762,21.2169,21.1599,21.2087,371492.0
2022-10-28 09:30:00,25.72,25.8,25.66,25.77,411359.0,20.916,20.981,20.8672,20.9566,411359.0
2022-10-28 10:00:00,25.79,25.84,25.6,25.67,274325.0,20.9729,21.0136,20.8184,20.8753,274325.0
2022-10-28 10:30:00,25.68,25.77,25.61,25.72,196132.0,20.8834,20.9566,20.8265,20.916,196132.0
2022-10-28 11:00:00,25.72,25.8,25.69,25.79,143585.0,20.916,20.981,20.8916,20.9729,143585.0
2022-10-28 11:30:00,25.78,25.85,25.77,25.81,146451.0,20.9648,21.0217,20.9566,20.9892,146451.0
2022-10-28 12:00:00,25.82,25.82,25.75,25.8,76243.0,20.9973,20.9973,20.9404,20.981,76243.0
2022-10-28 12:30:00,25.8,25.82,25.77,25.81,66788.0,20.981,20.9973,20.9566,20.9892,66788.0
2022-10-28 13:00:00,25.82,25.87,25.81,25.84,78349.0,20.9973,21.0379,20.9892,21.0136,78349.0
2022-10-28 13:30:00,25.84,25.88,25.84,25.85,67415.0,21.0136,21.0461,21.0136,21.0217,67415.0
2022-10-28 14:00:00,25.85,25.9,25.84,25.88,92044.0,21.0217,21.0623,21.0136,21.0461,92044.0
2022-10-28 14:30:00,25.88,25.91,25.88,25.89,71846.0,21.0461,21.0705,21.0461,21.0542,71846.0
2022-10-28 15:00:00,25.89,25.97,25.89,25.94,230072.0,21.0542,21.1193,21.0542,21.0949,230072.0
2022-10-28 15:30:00,25.94,25.96,25.88,25.95,348039.0,21.0949,21.1111,21.0461,21.103,348039.0
2022-10-31 09:30:00,25.65,25.87,25.63,25.79,283883.0,20.859,21.0379,20.8428,20.9729,283883.0
2022-10-31 10:00:00,25.8,25.99,25.79,25.97,162727.0,20.981,21.1355,20.9729,21.1193,162727.0
2022-10-31 10:30:00,25.98,26.14,25.95,26.13,142076.0,21.1274,21.2575,21.103,21.2494,142076.0
2022-10-31 11:00:00,26.13,26.22,26.08,26.13,155219.0,21.2494,21.3226,21.2087,21.2494,155219.0
2022-10-31 11:30:00,26.12,26.12,25.99,26.02,157852.0,21.2413,21.2413,21.1355,21.1599,157852.0
2022-10-31 12:00:00,26.02,26.03,25.95,25.97,143996.0,21.1599,21.1681,21.103,21.1193,143996.0
2022-10-31 12:30:00,25.96,25.99,25.89,25.89,189830.0,21.1111,21.1355,21.0542,21.0542,189830.0
2022-10-31 13:00:00,25.89,25.94,25.88,25.94,95440.0,21.0542,21.0949,21.0461,21.0949,95440.0
2022-10-31 13:30:00,25.93,25.97,25.92,25.96,123272.0,21.0867,21.1193,21.0786,21.1111,123272.0
2022-10-31 14:00:00,25.96,26.0,25.96,25.97,85150.0,21.1111,21.1437,21.1111,21.1193,85150.0
2022-10-31 14:30:00,25.98,26.02,25.96,25.99,123559.0,21.1274,21.1599,21.1111,21.1355,123559.0
2022-10-31 15:00:00,26.0,26.01,25.97,26.01,133878.0,21.1437,21.1518,21.1193,21.1518,133878.0
2022-10-31 15:30:00,26.0,26.02,25.91,25.94,380135.0,21.1437,21.1599,21.0705,21.0949,380135.0
2022-11-01 09:30:00,26.66,26.69,26.56,26.58,407600.0,21.6804,21.7048,21.5991,21.6153,407600.0
2022-11-01 10:00:00,26.58,26.59,26.4,26.5,180212.0,21.6153,21.6235,21.469,21.5503,180212.0
2022-11-01 10:30:00,26.5,26.56,26.33,26.36,138376.0,21.5503,21.5991,21.412,21.4364,138376.0
2022-11-01 11:00:00,26.36,26.46,26.33,26.41,196082.0,21.4364,21.5177,21.412,21.4771,196082.0
2022-11-01 11:30:00,26.39,26.44,26.34,26.39,101745.0,21.4608,21.5015,21.4202,21.4608,101745.0
2022-11-01 12:00:00,26.39,26.53,26.34,26.42,261347.0,21.4608,21.5747,21.4202,21.4852,261347.0
2022-11-01 12:30:00,26.41,26.43,26.37,26.39,132938.0,21.4771,21.4933,21.4446,21.4608,132938.0
2022-11-01 13:00:00,26.39,26.45,26.39,26.41,149977.0,21.4608,21.5096,21.4608,21.4771,149977.0
2022-11-01 13:30:00,26.41,26.44,26.39,26.44,81622.0,21.4771,21.5015,21.4608,21.5015,81622.0
2022-11-01 14:00:00,26.44,26.45,26.41,26.44,96555.0,21.5015,21.5096,21.4771,21.5015,96555.0
2022-11-01 14:30:00,26.45,26.46,26.39,26.43,60707.0,21.5096,21.5177,21.4608,21.4933,60707.0
2022-11-01 15:00:00,26.43,26.44,26.39,26.39,100454.0,21.4933,21.5015,21.4608,21.4608,100454.0
2022-11-01 15:30:00,26.39,26.45,26.38,26.43,389736.0,21.4608,21.5096,21.4527,21.4933,389736.0
2022-11-02 09:30:00,26.28,26.37,26.26,26.34,161154.0,21.3714,21.4446,21.3551,21.4202,161154.0
2022-11-02 10:00:00,26.35,26.37,26.21,26.23,111410.0,21.4283,21.4446,21.3144,21.3307,111410.0
2022-11-02 10:30:00,26.23,26.27,26.22,26.26,116436.0,21.3307,21.3632,21.3226,21.3551,116436.0
2022-11-02 11:00:00,26.26,26.37,26.26,26.34,107224.0,21.3551,21.4446,21.3551,21.4202,107224.0
2022-11-02 11:30:00,26.34,26.34,26.29,26.3,51828.0,21.4202,21.4202,21.3795,21.3876,51828.0
2022-11-02 12:00:00,26.3,26.32,26.23,26.24,122790.0,21.3876,21.4039,21.3307,21.3388,122790.0
2022-11-02 12:30:00,26.25,26.31,26.25,26.3,123106.0,21.347,21.3958,21.347,21.3876,123106.0
2022-11-02 13:00:00,26.3,26.35,26.28,26.3,132059.0,21.3876,21.4283,21.3714,21.3876,132059.0
2022-11-02 13:30:00,26.3,26.39,26.29,26.36,157404.0,21.3876,21.4608,21.3795,21.4364,157404.0
2022-11-02 14:00:00,26.37,26.59,26.36,26.57,149904.0,21.4446,21.6235,21.4364,21.6072,149904.0
2022-11-02 14:30:00,26.58,26.63,26.15,26.23,532316.0,21.6153,21.656,21.2656,21.3307,532316.0
2022-11-02 15:00:00,26.21,26.36,26.11,26.15,262647.0,21.3144,21.4364,21.2331,21.2656,262647.0
2022-11-02 15:30:00,26.16,26.17,26.08,26.1,577291.0,21.2738,21.2819,21.2087,21.225,577291.0
2022-11-03 09:30:00,25.62,25.87,25.62,25.68,480932.0,20.8346,21.0379,20.8346,20.8834,480932.0
2022-11-03 10:00:00,25.68,25.84,25.64,25.83,538030.0,20.8834,21.0136,20.8509,21.0054,538030.0
2022-11-03 10:30:00,25.83,25.88,25.73,25.88,198726.0,21.0054,21.0461,20.9241,21.0461,198726.0
2022-11-03 11:00:00,25.88,25.95,25.86,25.9,192678.0,21.0461,21.103,21.0298,21.0623,192678.0
2022-11-03 11:30:00,25.9,25.96,25.84,25.87,147407.0,21.0623,21.1111,21.0136,21.0379,147407.0
2022-11-03 12:00:00,25.87,25.99,25.86,25.92,151972.0,21.0379,21.1355,21.0298,21.0786,151972.0
2022-11-03 12:30:00,25.92,25.98,25.9,25.96,158363.0,21.0786,21.1274,21.0623,21.1111,158363.0
2022-11-03 13:00:00,25.95,25.99,25.93,25.96,53631.0,21.103,21.1355,21.0867,21.1111,53631.0
2022-11-03 13:30:00,25.96,25.99,25.95,25.96,49000.0,21.1111,21.1355,21.103,21.1111,49000.0
2022-11-03 14:00:00,25.95,25.99,25.93,25.99,48414.0,21.103,21.1355,21.0867,21.1355,48414.0
2022-11-03 14:30:00,25.99,25.99,25.93,25.95,76983.0,21.1355,21.1355,21.0867,21.103,76983.0
2022-11-03 15:00:00,25.95,25.99,25.94,25.99,92948.0,21.103,21.1355,21.0949,21.1355,92948.0
2022-11-03 15:30:00,25.99,26.0,25.85,25.89,411782.0,21.1355,21.1437,21.0217,21.0542,411782.0
2022-11-04 09:30:00,27.66,27.75,27.46,27.7,796264.0,22.4936,22.5668,22.331,22.5261,796264.0
2022-11-04 10:00:00,27.7,28.02,27.69,27.98,581045.0,22.5261,22.7864,22.518,22.7538,581045.0
2022-11-04 10:30:00,27.99,28.1,27.93,27.95,413825.0,22.762,22.8514,22.7132,22.7294,413825.0
2022-11-04 11:00:00,27.95,28.0,27.73,27.74,325705.0,22.7294,22.7701,22.5505,22.5587,325705.0
2022-11-04 11:30:00,27.74,27.8,27.65,27.71,323020.0,22.5587,22.6075,22.4855,22.5343,323020.0
2022-11-04 12:00:00,27.72,27.88,27.7,27.85,235576.0,22.5424,22.6725,22.5261,22.6481,235576.0
2022-11-04 12:30:00,27.85,27.92,27.71,27.85,838581.0,22.6481,22.705,22.5343,22.6481,838581.0
2022-11-04 13:00:00,27.84,27.99,27.82,27.97,695581.0,22.64,22.762,22.6237,22.7457,695581.0
2022-11-04 13:30:00,27.97,28.05,27.92,28.04,447589.0,22.7457,22.8108,22.705,22.8026,447589.0
2022-11-04 14:00:00,28.05,28.11,28.0,28.08,401549.0,22.8108,22.8596,22.7701,22.8352,401549.0
2022-11-04 14:30:00,28.09,28.19,28.06,28.17,349400.0,22.8433,22.9246,22.8189,22.9083,349400.0
2022-11-04 15:00:00,28.16,28.22,28.12,28.16,591913.0,22.9002,22.949,22.8677,22.9002,591913.0
2022-11-04 15:30:00,28.16,28.24,28.13,28.14,2232466.0,22.9002,22.9653,22.8758,22.884,2232466.0
2022-11-07 09:30:00,27.52,27.76,27.5,27.61,745453.0,22.3798,22.5749,22.3635,22.4529,745453.0
2022-11-07 10:00:00,27.61,27.7,27.55,27.58,478202.0,22.4529,22.5261,22.4042,22.4285,478202.0
2022-11-07 10:30:00,27.58,27.65,27.5,27.59,274681.0,22.4285,22.4855,22.3635,22.4367,274681.0
2022-11-07 11:00:00,27.58,27.62,27.53,27.61,156494.0,22.4285,22.4611,22.3879,22.4529,156494.0
2022-11-07 11:30:00,27.61,27.67,27.58,27.59,160179.0,22.4529,22.5017,22.4285,22.4367,160179.0
2022-11-07 12:00:00,27.59,27.64,27.57,27.61,148433.0,22.4367,22.4773,22.4204,22.4529,148433.0
2022-11-07 12:30:00,27.62,27.64,27.56,27.59,94010.0,22.4611,22.4773,22.4123,22.4367,94010.0
2022-11-07 13:00:00,27.59,27.64,27.59,27.63,99361.0,22.4367,22.4773,22.4367,22.4692,99361.0
2022-11-07 13:30:00,27.64,27.64,27.61,27.64,80666.0,22.4773,22.4773,22.4529,22.4773,80666.0
2022-11-07 14:00:00,27.64,27.67,27.6,27.67,156946.0,22.4773,22.5017,22.4448,22.5017,156946.0
2022-11-07 14:30:00,27.67,27.69,27.64,27.64,184533.0,22.5017,22.518,22.4773,22.4773,184533.0
2022-11-07 15:00:00,27.64,27.67,27.62,27.64,177647.0,22.4773,22.5017,22.4611,22.4773,177647.0
2022-11-07 15:30:00,27.64,27.68,27.55,27.58,589974.0,22.4773,22.5099,22.4042,22.4285,589974.0
2022-11-08 09:30:00,27.7,27.76,27.62,27.67,207261.0,22.5261,22.5749,22.4611,22.5017,207261.0
2022-11-08 10:00:00,27.67,27.85,27.64,27.8,182039.0,22.5017,22.6481,22.4773,22.6075,182039.0
2022-11-08 10:30:00,27.8,27.92,27.77,27.83,140895.0,22.6075,22.705,22.5831,22.6319,140895.0
2022-11-08 11:00:00,27.83,27.92,27.79,27.89,147001.0,22.6319,22.705,22.5993,22.6806,147001.0
2022-11-08 11:30:00,27.89,27.89,27.82,27.88,160939.0,22.6806,22.6806,22.6237,22.6725,160939.0
2022-11-08 12:00:00,27.88,27.88,27.83,27.85,78479.0,22.6725,22.6725,22.6319,22.6481,78479.0
2022-11-08 12:30:00,27.85,27.85,27.82,27.82,40399.0,22.6481,22.6481,22.6237,22.6237,40399.0
2022-11-08 13:00:00,27.82,27.84,27.69,27.71,86408.0,22.6237,22.64,22.518,22.5343,86408.0
2022-11-08 13:30:00,27.71,27.78,27.67,27.74,84708.0,22.5343,22.5912,22.5017,22.5587,84708.0
2022-11-08 14:00:00,27.73,27.76,27.61,27.61,155512.0,22.5505,22.5749,22.4529,22.4529,155512.0
2022-11-08 14:30:00,27.61,27.76,27.59,27.74,85967.0,22.4529,22.5749,22.4367,22.5587,85967.0
2022-11-08 15:00:00,27.73,27.78,27.72,27.76,160483.0,22.5505,22.5912,22.5424,22.5749,160483.0
2022-11-08 15:30:00,27.76,27.8,27.69,27.73,426032.0,22.5749,22.6075,22.518,22.5505,426032.0
2022-11-09 09:30:00,27.34,27.4,27.23,27.25,156851.0,22.2334,22.2822,22.1439,22.1602,156851.0
2022-11-09 10:00:00,27.25,27.46,27.25,27.31,226785.0,22.1602,22.331,22.1602,22.209,226785.0
2022-11-09 10:30:00,27.32,27.37,27.23,27.29,122220.0,22.2171,22.2578,22.1439,22.1927,122220.0
2022-11-09 11:00:00,27.28,27.44,27.28,27.42,103418.0,22.1846,22.3147,22.1846,22.2984,103418.0
2022-11-09 11:30:00,27.41,27.43,27.36,27.37,81703.0,22.2903,22.3066,22.2496,22.2578,81703.0
2022-11-09 12:00:00,27.37,27.39,27.29,27.3,47617.0,22.2578,22.274,22.1927,22.2008,47617.0
2022-11-09 12:30:00,27.3,27.33,27.28,27.32,39159.0,22.2008,22.2252,22.1846,22.2171,39159.0
2022-11-09 13:00:00,27.32,27.33,27.25,27.26,48208.0,22.2171,22.2252,22.1602,22.1683,48208.0
2022-11-09 13:30:00,27.26,27.33,27.18,27.22,247613.0,22.1683,22.2252,22.1033,22.1358,247613.0
2022-11-09 14:00:00,27.22,27.24,27.18,27.19,105170.0,22.1358,22.1521,22.1033,22.1114,105170.0
2022-11-09 14:30:00,27.19,27.19,27.12,27.16,60949.0,22.1114,22.1114,22.0545,22.087,60949.0
2022-11-09 15:00:00,27.16,27.2,27.13,27.17,101523.0,22.087,22.1195,22.0626,22.0951,101523.0
2022-11-09 15:30:00,27.17,27.19,27.13,27.16,451114.0,22.0951,22.1114,22.0626,22.087,451114.0
2022-11-10 09:30:00,27.67,27.67,27.48,27.58,596361.0,22.5017,22.5017,22.3472,22.4285,596361.0
2022-11-10 10:00:00,27.58,27.73,27.54,27.73,559870.0,22.4285,22.5505,22.396,22.5505,559870.0
2022-11-10 10:30:00,27.73,27.76,27.62,27.71,283295.0,22.5505,22.5749,22.4611,22.5343,283295.0
2022-11-10 11:00:00,27.71,27.86,27.64,27.86,229231.0,22.5343,22.6563,22.4773,22.6563,229231.0
2022-11-10 11:30:00,27.85,27.85,27.74,27.83,118991.0,22.6481,22.6481,22.5587,22.6319,118991.0
2022-11-10 12:00:00,27.84,27.84,27.75,27.77,111646.0,22.64,22.64,22.5668,22.5831,111646.0
2022-11-10 12:30:00,27.78,27.78,27.69,27.69,88011.0,22.5912,22.5912,22.518,22.518,88011.0
2022-11-10 13:00:00,27.7,27.77,27.69,27.76,67960.0,22.5261,22.5831,22.518,22.5749,67960.0
2022-11-10 13:30:00,27.76,27.81,27.75,27.79,47949.0,22.5749,22.6156,22.5668,22.5993,47949.0
2022-11-10 14:00:00,27.79,27.82,27.77,27.8,79465.0,22.5993,22.6237,22.5831,22.6075,79465.0
2022-11-10 14:30:00,27.79,27.82,27.76,27.82,80982.0,22.5993,22.6237,22.5749,22.6237,80982.0
2022-11-10 15:00:00,27.82,27.84,27.8,27.82,131779.0,22.6237,22.64,22.6075,22.6237,131779.0
2022-11-10 15:30:00,27.81,27.85,27.76,27.84,507134.0,22.6156,22.6481,22.5749,22.64,507134.0
2022-11-11 09:30:00,27.94,27.99,27.87,27.94,285881.0,22.7213,22.762,22.6644,22.7213,285881.0
2022-11-11 10:00:00,27.93,28.03,27.84,27.99,265352.0,22.7132,22.7945,22.64,22.762,265352.0
2022-11-11 10:30:00,27.99,28.0,27.86,27.94,153280.0,22.762,22.7701,22.6563,22.7213,153280.0
2022-11-11 11:00:00,27.94,27.98,27.76,27.82,272227.0,22.7213,22.7538,22.5749,22.6237,272227.0
2022-11-11 11:30:00,27.81,27.96,27.79,27.95,186502.0,22.6156,22.7376,22.5993,22.7294,186502.0
2022-11-11 12:00:00,27.94,27.98,27.91,27.96,83901.0,22.7213,22.7538,22.6969,22.7376,83901.0
2022-11-11 12:30:00,27.96,28.03,27.96,28.01,94343.0,22.7376,22.7945,22.7376,22.7782,94343.0
2022-11-11 13:00:00,28.02,28.06,28.0,28.05,95295.0,22.7864,22.8189,22.7701,22.8108,95295.0
2022-11-11 13:30:00,28.05,28.11,28.04,28.11,49042.0,22.8108,22.8596,22.8026,22.8596,49042.0
2022-11-11 14:00:00,28.11,28.13,28.06,28.1,82528.0,22.8596,22.8758,22.8189,22.8514,82528.0
2022-11-11 14:30:00,28.1,28.12,28.08,28.11,49793.0,22.8514,22.8677,22.8352,22.8596,49793.0
2022-11-11 15:00:00,28.11,28.11,28.02,28.07,104788.0,22.8596,22.8596,22.7864,22.827,104788.0
2022-11-11 15:30:00,28.07,28.09,28.02,28.05,442883.0,22.827,22.8433,22.7864,22.8108,442883.0
2022-11-14 09:30:00,28.36,28.45,28.32,28.38,298339.0,23.0629,23.136,23.0303,23.0791,298339.0
2022-11-14 10:00:00,28.39,28.48,28.35,28.36,156033.0,23.0873,23.1604,23.0547,23.0629,156033.0
2022-11-14 10:30:00,28.37,28.4,28.32,28.36,135461.0,23.071,23.0954,23.0303,23.0629,135461.0
2022-11-14 11:00:00,28.36,28.37,28.29,28.35,114149.0,23.0629,23.071,23.0059,23.0547,114149.0
2022-11-14 11:30:00,28.35,28.35,28.17,28.19,171833.0,23.0547,23.0547,22.9083,22.9246,171833.0
2022-11-14 12:00:00,28.2,28.23,28.14,28.18,86593.0,22.9327,22.9571,22.884,22.9165,86593.0
2022-11-14 12:30:00,28.18,28.22,28.18,28.21,74629.0,22.9165,22.949,22.9165,22.9409,74629.0
2022-11-14 13:00:00,28.21,28.33,28.19,28.32,101926.0,22.9409,23.0385,22.9246,23.0303,101926.0
2022-11-14 13:30:00,28.31,28.35,28.3,28.35,100626.0,23.0222,23.0547,23.0141,23.0547,100626.0
2022-11-14 14:00:00,28.36,28.38,28.31,28.35,187604.0,23.0629,23.0791,23.0222,23.0547,187604.0
2022-11-14 14:30:00,28.36,28.41,28.32,28.33,133313.0,23.0629,23.1035,23.0303,23.0385,133313.0
2022-11-14 15:00:00,28.33,28.36,28.29,28.29,156240.0,23.0385,23.0629,23.0059,23.0059,156240.0
2022-11-14 15:30:00,28.29,28.31,28.19,28.19,342659.0,23.0059,23.0222,22.9246,22.9246,342659.0
2022-11-15 09:30:00,28.88,28.88,28.62,28.65,328732.0,23.4857,23.4857,23.2743,23.2987,328732.0
2022-11-15 10:00:00,28.66,28.71,28.55,28.64,232462.0,23.3068,23.3475,23.2174,23.2906,232462.0
2022-11-15 10:30:00,28.64,28.66,28.44,28.44,181535.0,23.2906,23.3068,23.1279,23.1279,181535.0
2022-11-15 11:00:00,28.43,28.53,28.4,28.51,206286.0,23.1198,23.2011,23.0954,23.1848,206286.0
2022-11-15 11:30:00,28.51,28.61,28.5,28.55,206207.0,23.1848,23.2662,23.1767,23.2174,206207.0
2022-11-15 12:00:00,28.55,28.55,28.41,28.43,103184.0,23.2174,23.2174,23.1035,23.1198,103184.0
2022-11-15 12:30:00,28.42,28.46,28.42,28.45,56524.0,23.1117,23.1442,23.1117,23.136,56524.0
2022-11-15 13:00:00,28.45,28.47,28.2,28.21,141979.0,23.136,23.1523,22.9327,22.9409,141979.0
2022-11-15 13:30:00,28.2,28.24,28.11,28.18,202599.0,22.9327,22.9653,22.8596,22.9165,202599.0
2022-11-15 14:00:00,28.17,28.29,28.09,28.25,155584.0,22.9083,23.0059,22.8433,22.9734,155584.0
2022-11-15 14:30:00,28.26,28.34,28.22,28.32,88310.0,22.9815,23.0466,22.949,23.0303,88310.0
2022-11-15 15:00:00,28.31,28.33,28.27,28.3,130602.0,23.0222,23.0385,22.9897,23.0141,130602.0
2022-11-15 15:30:00,28.29,28.34,28.24,28.25,364775.0,23.0059,23.0466,22.9653,22.9734,364775.0
2022-11-16 09:30:00,28.41,28.46,28.28,28.34,276800.0,23.1035,23.1442,22.9978,23.0466,276800.0
2022-11-16 10:00:00,28.34,28.39,28.28,28.37,121587.0,23.0466,23.0873,22.9978,23.071,121587.0
2022-11-16 10:30:00,28.36,28.43,28.34,28.37,124929.0,23.0629,23.1198,23.0466,23.071,124929.0
2022-11-16 11:00:00,28.38,28.39,28.31,28.37,87174.0,23.0791,23.0873,23.0222,23.071,87174.0
2022-11-16 11:30:00,28.37,28.38,28.29,28.37,106030.0,23.071,23.0791,23.0059,23.071,106030.0
2022-11-16 12:00:00,28.37,28.37,28.25,28.3,352829.0,23.071,23.071,22.9734,23.0141,352829.0
2022-11-16 12:30:00,28.3,28.36,28.29,28.33,79736.0,23.0141,23.0629,23.0059,23.0385,79736.0
2022-11-16 13:00:00,28.32,28.32,28.25,28.26,61306.0,23.0303,23.0303,22.9734,22.9815,61306.0
2022-11-16 13:30:00,28.26,28.27,28.22,28.24,60044.0,22.9815,22.9897,22.949,22.9653,60044.0
2022-11-16 14:00:00,28.23,28.28,28.22,28.27,60361.0,22.9571,22.9978,22.949,22.9897,60361.0
2022-11-16 14:30:00,28.27,28.31,28.24,28.29,77437.0,22.9897,23.0222,22.9653,23.0059,77437.0
2022-11-16 15:00:00,28.29,28.32,28.24,28.27,129369.0,23.0059,23.0303,22.9653,22.9897,129369.0
2022-11-16 15:30:00,28.27,28.32,28.26,28.28,303182.0,22.9897,23.0303,22.9815,22.9978,303182.0
2022-11-17 09:30:00,28.12,28.42,28.11,28.35,331599.0,22.8677,23.1117,22.8596,23.0547,331599.0
2022-11-17 10:00:00,28.35,28.5,28.32,28.49,285749.0,23.0547,23.1767,23.0303,23.1686,285749.0
2022-11-17 10:30:00,28.49,28.49,28.34,28.39,238379.0,23.1686,23.1686,23.0466,23.0873,238379.0
2022-11-17 11:00:00,28.4,28.4,28.32,28.37,189864.0,23.0954,23.0954,23.0303,23.071,189864.0
2022-11-17 11:30:00,28.37,28.47,28.35,28.46,95311.0,23.071,23.1523,23.0547,23.1442,95311.0
2022-11-17 12:00:00,28.46,28.48,28.42,28.43,71159.0,23.1442,23.1604,23.1117,23.1198,71159.0
2022-11-17 12:30:00,28.43,28.52,28.41,28.51,84230.0,23.1198,23.193,23.1035,23.1848,84230.0
2022-11-17 13:00:00,28.51,28.55,28.5,28.54,68605.0,23.1848,23.2174,23.1767,23.2092,68605.0
2022-11-17 13:30:00,28.54,28.56,28.51,28.53,68185.0,23.2092,23.2255,23.1848,23.2011,68185.0
2022-11-17 14:00:00,28.53,28.56,28.51,28.53,46779.0,23.2011,23.2255,23.1848,23.2011,46779.0
2022-11-17 14:30:00,28.53,28.54,28.51,28.54,46050.0,23.2011,23.2092,23.1848,23.2092,46050.0
2022-11-17 15:00:00,28.54,28.55,28.45,28.49,124566.0,23.2092,23.2174,23.136,23.1686,124566.0
2022-11-17 15:30:00,28.48,28.59,28.48,28.59,444276.0,23.1604,23.2499,23.1604,23.2499,444276.0
2022-11-18 09:30:00,28.67,28.67,28.53,28.54,163799.0,23.315,23.315,23.2011,23.2092,163799.0
2022-11-18 10:00:00,28.54,28.67,28.47,28.67,264200.0,23.2092,23.315,23.1523,23.315,264200.0
2022-11-18 10:30:00,28.66,28.69,28.62,28.64,115668.0,23.3068,23.3312,23.2743,23.2906,115668.0
2022-11-18 11:00:00,28.64,28.65,28.6,28.61,90205.0,23.2906,23.2987,23.258,23.2662,90205.0
2022-11-18 11:30:00,28.61,28.62,28.53,28.55,99710.0,23.2662,23.2743,23.2011,23.2174,99710.0
2022-11-18 12:00:00,28.56,28.56,28.43,28.48,56662.0,23.2255,23.2255,23.1198,23.1604,56662.0
2022-11-18 12:30:00,28.48,28.5,28.46,28.48,51607.0,23.1604,23.1767,23.1442,23.1604,51607.0
2022-11-18 13:00:00,28.47,28.53,28.47,28.52,41839.0,23.1523,23.2011,23.1523,23.193,41839.0
2022-11-18 13:30:00,28.53,28.54,28.45,28.48,94957.0,23.2011,23.2092,23.136,23.1604,94957.0
2022-11-18 14:00:00,28.48,28.52,28.47,28.52,63709.0,23.1604,23.193,23.1523,23.193,63709.0
2022-11-18 14:30:00,28.52,28.55,28.49,28.54,89190.0,23.193,23.2174,23.1686,23.2092,89190.0
2022-11-18 15:00:00,28.54,28.6,28.53,28.6,82842.0,23.2092,23.258,23.2011,23.258,82842.0
2022-11-18 15:30:00,28.6,28.61,28.51,28.55,276399.0,23.258,23.2662,23.1848,23.2174,276399.0
2022-11-21 09:30:00,28.72,28.75,28.63,28.75,294675.0,23.3556,23.38,23.2824,23.38,294675.0
2022-11-21 10:00:00,28.76,28.77,28.59,28.61,301910.0,23.3881,23.3963,23.2499,23.2662,301910.0
2022-11-21 10:30:00,28.6,28.64,28.51,28.58,147156.0,23.258,23.2906,23.1848,23.2418,147156.0
2022-11-21 11:00:00,28.58,28.65,28.57,28.64,99150.0,23.2418,23.2987,23.2336,23.2906,99150.0
2022-11-21 11:30:00,28.65,28.67,28.58,28.64,118863.0,23.2987,23.315,23.2418,23.2906,118863.0
2022-11-21 12:00:00,28.64,28.69,28.63,28.68,80599.0,23.2906,23.3312,23.2824,23.3231,80599.0
2022-11-21 12:30:00,28.67,28.71,28.65,28.69,79547.0,23.315,23.3475,23.2987,23.3312,79547.0
2022-11-21 13:00:00,28.69,28.75,28.68,28.73,58607.0,23.3312,23.38,23.3231,23.3637,58607.0
2022-11-21 13:30:00,28.74,28.74,28.66,28.67,105390.0,23.3719,23.3719,23.3068,23.315,105390.0
2022-11-21 14:00:00,28.67,28.74,28.67,28.72,69050.0,23.315,23.3719,23.315,23.3556,69050.0
2022-11-21 14:30:00,28.72,28.73,28.68,28.69,56144.0,23.3556,23.3637,23.3231,23.3312,56144.0
2022-11-21 15:00:00,28.69,28.72,28.68,28.7,104192.0,23.3312,23.3556,23.3231,23.3394,104192.0
2022-11-21 15:30:00,28.71,28.77,28.7,28.76,280199.0,23.3475,23.3963,23.3394,23.3881,280199.0
2022-11-22 09:30:00,28.85,28.96,28.81,28.94,283642.0,23.4613,23.5508,23.4288,23.5345,283642.0
2022-11-22 10:00:00,28.94,29.13,28.92,29.13,143508.0,23.5345,23.689,23.5183,23.689,143508.0
2022-11-22 10:30:00,29.13,29.14,29.03,29.03,194762.0,23.689,23.6972,23.6077,23.6077,194762.0
2022-11-22 11:00:00,29.03,29.04,28.95,28.98,168736.0,23.6077,23.6158,23.5427,23.5671,168736.0
2022-11-22 11:30:00,28.98,28.98,28.92,28.93,120453.0,23.5671,23.5671,23.5183,23.5264,120453.0
2022-11-22 12:00:00,28.93,28.93,28.88,28.9,89616.0,23.5264,23.5264,23.4857,23.502,89616.0
2022-11-22 12:30:00,28.9,28.94,28.9,28.93,71698.0,23.502,23.5345,23.502,23.5264,71698.0
2022-11-22 13:00:00,28.92,28.95,28.9,28.94,50387.0,23.5183,23.5427,23.502,23.5345,50387.0
2022-11-22 13:30:00,28.94,28.95,28.89,28.91,64234.0,23.5345,23.5427,23.4939,23.5101,64234.0
2022-11-22 14:00:00,28.91,28.93,28.88,28.92,75699.0,23.5101,23.5264,23.4857,23.5183,75699.0
2022-11-22 14:30:00,28.92,28.94,28.88,28.93,78421.0,23.5183,23.5345,23.4857,23.5264,78421.0
2022-11-22 15:00:00,28.92,28.95,28.91,28.94,86011.0,23.5183,23.5427,23.5101,23.5345,86011.0
2022-11-22 15:30:00,28.94,28.96,28.9,28.95,252323.0,23.5345,23.5508,23.502,23.5427,252323.0
2022-11-23 09:30:00,29.33,29.54,29.3,29.44,309077.0,23.8517,24.0225,23.8273,23.9411,309077.0
2022-11-23 10:00:00,29.45,29.49,29.36,29.44,239644.0,23.9493,23.9818,23.8761,23.9411,239644.0
2022-11-23 10:30:00,29.45,29.56,29.43,29.52,191091.0,23.9493,24.0387,23.933,24.0062,191091.0
2022-11-23 11:00:00,29.52,29.52,29.44,29.52,228359.0,24.0062,24.0062,23.9411,24.0062,228359.0
2022-11-23 11:30:00,29.51,29.56,29.4,29.41,196821.0,23.9981,24.0387,23.9086,23.9167,196821.0
2022-11-23 12:00:00,29.41,29.43,29.37,29.42,82379.0,23.9167,23.933,23.8842,23.9249,82379.0
2022-11-23 12:30:00,29.42,29.42,29.35,29.37,85721.0,23.9249,23.9249,23.8679,23.8842,85721.0
2022-11-23 13:00:00,29.37,29.4,29.36,29.4,94461.0,23.8842,23.9086,23.8761,23.9086,94461.0
2022-11-23 13:30:00,29.4,29.43,29.4,29.41,54376.0,23.9086,23.933,23.9086,23.9167,54376.0
2022-11-23 14:00:00,29.41,29.52,29.38,29.49,135607.0,23.9167,24.0062,23.8923,23.9818,135607.0
2022-11-23 14:30:00,29.49,29.5,29.44,29.49,87160.0,23.9818,23.9899,23.9411,23.9818,87160.0
2022-11-23 15:00:00,29.48,29.49,29.45,29.46,256586.0,23.9737,23.9818,23.9493,23.9574,256586.0
2022-11-23 15:30:00,29.46,29.48,29.44,29.46,385071.0,23.9574,23.9737,23.9411,23.9574,385071.0
2022-11-25 09:30:00,29.64,29.67,29.58,29.66,131090.0,24.1038,24.1282,24.055,24.12,131090.0
2022-11-25 10:00:00,29.66,29.68,29.63,29.64,62372.0,24.12,24.1363,24.0956,24.1038,62372.0
2022-11-25 10:30:00,29.65,29.74,29.64,29.73,50873.0,24.1119,24.1851,24.1038,24.177,50873.0
2022-11-25 11:00:00,29.74,29.74,29.69,29.71,59957.0,24.1851,24.1851,24.1444,24.1607,59957.0
2022-11-25 11:30:00,29.71,29.8,29.69,29.77,117983.0,24.1607,24.2339,24.1444,24.2095,117983.0
2022-11-25 12:00:00,29.77,29.8,29.75,29.79,45876.0,24.2095,24.2339,24.1932,24.2258,45876.0
2022-11-25 12:30:00,29.79,29.79,29.72,29.74,176270.0,24.2258,24.2258,24.1688,24.1851,176270.0
2022-11-28 09:30:00,29.43,29.52,29.41,29.47,258076.0,23.933,24.0062,23.9167,23.9655,258076.0
2022-11-28 10:00:00,29.47,29.57,29.46,29.53,83478.0,23.9655,24.0469,23.9574,24.0143,83478.0
2022-11-28 10:30:00,29.53,29.56,29.47,29.47,139404.0,24.0143,24.0387,23.9655,23.9655,139404.0
2022-11-28 11:00:00,29.47,29.49,29.39,29.42,293022.0,23.9655,23.9818,23.9005,23.9249,293022.0
2022-11-28 11:30:00,29.43,29.49,29.43,29.45,99086.0,23.933,23.9818,23.933,23.9493,99086.0
2022-11-28 12:00:00,29.45,29.49,29.4,29.44,75172.0,23.9493,23.9818,23.9086,23.9411,75172.0
2022-11-28 12:30:00,29.44,29.46,29.39,29.4,68299.0,23.9411,23.9574,23.9005,23.9086,68299.0
2022-11-28 13:00:00,29.39,29.41,29.35,29.36,76298.0,23.9005,23.9167,23.8679,23.8761,76298.0
2022-11-28 13:30:00,29.36,29.36,29.31,29.32,95601.0,23.8761,23.8761,23.8354,23.8435,95601.0
2022-11-28 14:00:00,29.33,29.34,29.3,29.3,60373.0,23.8517,23.8598,23.8273,23.8273,60373.0
2022-11-28 14:30:00,29.3,29.33,29.28,29.29,55214.0,23.8273,23.8517,23.811,23.8192,55214.0
2022-11-28 15:00:00,29.3,29.31,29.27,29.3,136844.0,23.8273,23.8354,23.8029,23.8273,136844.0
2022-11-28 15:30:00,29.3,29.34,29.28,29.29,320131.0,23.8273,23.8598,23.811,23.8192,320131.0
2022-11-29 09:30:00,30.55,30.64,30.47,30.63,603795.0,24.8438,24.917,24.7787,24.9089,603795.0
2022-11-29 10:00:00,30.62,30.87,30.6,30.82,317047.0,24.9007,25.104,24.8845,25.0634,317047.0
2022-11-29 10:30:00,30.83,30.83,30.69,30.71,335976.0,25.0715,25.0715,24.9577,24.9739,335976.0
2022-11-29 11:00:00,30.7,30.71,30.59,30.63,267783.0,24.9658,24.9739,24.8763,24.9089,267783.0
2022-11-29 11:30:00,30.63,30.66,30.54,30.57,178986.0,24.9089,24.9333,24.8357,24.8601,178986.0
2022-11-29 12:00:00,30.57,30.57,30.45,30.46,108015.0,24.8601,24.8601,24.7625,24.7706,108015.0
2022-11-29 12:30:00,30.46,30.54,30.46,30.53,148791.0,24.7706,24.8357,24.7706,24.8275,148791.0
2022-11-29 13:00:00,30.52,30.53,30.44,30.45,87825.0,24.8194,24.8275,24.7544,24.7625,87825.0
2022-11-29 13:30:00,30.46,30.49,30.44,30.49,103211.0,24.7706,24.795,24.7544,24.795,103211.0
2022-11-29 14:00:00,30.49,30.54,30.46,30.48,99669.0,24.795,24.8357,24.7706,24.7869,99669.0
2022-11-29 14:30:00,30.47,30.5,30.45,30.49,67568.0,24.7787,24.8031,24.7625,24.795,67568.0
2022-11-29 15:00:00,30.5,30.53,30.48,30.5,208580.0,24.8031,24.8275,24.7869,24.8031,208580.0
2022-11-29 15:30:00,30.49,30.52,30.45,30.45,415079.0,24.795,24.8194,24.7625,24.7625,415079.0
2022-11-30 09:30:00,30.72,30.76,30.51,30.59,281972.0,24.9821,25.0146,24.8113,24.8763,281972.0
2022-11-30 10:00:00,30.6,30.6,30.32,30.33,187474.0,24.8845,24.8845,24.6568,24.6649,187474.0
2022-11-30 10:30:00,30.33,30.4,30.28,30.38,167742.0,24.6649,24.7218,24.6242,24.7056,167742.0
2022-11-30 11:00:00,30.39,30.55,30.35,30.49,204578.0,24.7137,24.8438,24.6812,24.795,204578.0
2022-11-30 11:30:00,30.49,30.5,30.43,30.48,120603.0,24.795,24.8031,24.7462,24.7869,120603.0
2022-11-30 12:00:00,30.47,30.48,30.4,30.42,41422.0,24.7787,24.7869,24.7218,24.7381,41422.0
2022-11-30 12:30:00,30.43,30.43,30.35,30.39,69491.0,24.7462,24.7462,24.6812,24.7137,69491.0
2022-11-30 13:00:00,30.39,30.39,30.34,30.36,49076.0,24.7137,24.7137,24.673,24.6893,49076.0
2022-11-30 13:30:00,30.35,30.63,30.32,30.63,167616.0,24.6812,24.9089,24.6568,24.9089,167616.0
2022-11-30 14:00:00,30.62,30.71,30.6,30.7,146874.0,24.9007,24.9739,24.8845,24.9658,146874.0
2022-11-30 14:30:00,30.7,30.77,30.67,30.77,133410.0,24.9658,25.0227,24.9414,25.0227,133410.0
2022-11-30 15:00:00,30.77,30.87,30.75,30.86,188844.0,25.0227,25.104,25.0064,25.0959,188844.0
2022-11-30 15:30:00,30.86,30.89,30.82,30.85,717008.0,25.0959,25.1203,25.0634,25.0878,717008.0
2022-12-01 09:30:00,30.85,30.88,30.73,30.79,167174.0,25.0878,25.1122,24.9902,25.039,167174.0
2022-12-01 10:00:00,30.8,30.85,30.62,30.65,164969.0,25.0471,25.0878,24.9007,24.9251,164969.0
2022-12-01 10:30:00,30.66,30.67,30.54,30.6,183454.0,24.9333,24.9414,24.8357,24.8845,183454.0
2022-12-01 11:00:00,30.61,30.62,30.5,30.54,145611.0,24.8926,24.9007,24.8031,24.8357,145611.0
2022-12-01 11:30:00,30.55,30.62,30.54,30.59,80946.0,24.8438,24.9007,24.8357,24.8763,80946.0
2022-12-01 12:00:00,30.58,30.58,30.49,30.55,60169.0,24.8682,24.8682,24.795,24.8438,60169.0
2022-12-01 12:30:00,30.56,30.61,30.54,30.58,41437.0,24.8519,24.8926,24.8357,24.8682,41437.0
2022-12-01 13:00:00,30.58,30.64,30.55,30.57,43439.0,24.8682,24.917,24.8438,24.8601,43439.0
2022-12-01 13:30:00,30.58,30.64,30.56,30.61,57715.0,24.8682,24.917,24.8519,24.8926,57715.0
2022-12-01 14:00:00,30.61,30.65,30.56,30.64,57819.0,24.8926,24.9251,24.8519,24.917,57819.0
2022-12-01 14:30:00,30.64,30.64,30.59,30.6,65267.0,24.917,24.917,24.8763,24.8845,65267.0
2022-12-01 15:00:00,30.6,30.61,30.56,30.59,101950.0,24.8845,24.8926,24.8519,24.8763,101950.0
2022-12-01 15:30:00,30.59,30.62,30.54,30.55,300130.0,24.8763,24.9007,24.8357,24.8438,300130.0
2022-12-02 09:30:00,30.32,30.49,30.32,30.49,193945.0,24.6568,24.795,24.6568,24.795,193945.0
2022-12-02 10:00:00,30.5,30.52,30.41,30.42,81883.0,24.8031,24.8194,24.73,24.7381,81883.0
2022-12-02 10:30:00,30.43,30.53,30.42,30.49,177791.0,24.7462,24.8275,24.7381,24.795,177791.0
2022-12-02 11:00:00,30.48,30.62,30.46,30.61,414218.0,24.7869,24.9007,24.7706,24.8926,414218.0
2022-12-02 11:30:00,30.61,30.66,30.6,30.63,43131.0,24.8926,24.9333,24.8845,24.9089,43131.0
2022-12-02 12:00:00,30.63,30.65,30.58,30.59,46980.0,24.9089,24.9251,24.8682,24.8763,46980.0
2022-12-02 12:30:00,30.59,30.6,30.54,30.55,60965.0,24.8763,24.8845,24.8357,24.8438,60965.0
2022-12-02 13:00:00,30.55,30.57,30.51,30.54,47504.0,24.8438,24.8601,24.8113,24.8357,47504.0
2022-12-02 13:30:00,30.54,30.59,30.54,30.58,87041.0,24.8357,24.8763,24.8357,24.8682,87041.0
2022-12-02 14:00:00,30.58,30.58,30.51,30.54,56228.0,24.8682,24.8682,24.8113,24.8357,56228.0
2022-12-02 14:30:00,30.53,30.55,30.51,30.55,115737.0,24.8275,24.8438,24.8113,24.8438,115737.0
2022-12-02 15:00:00,30.55,30.6,30.54,30.59,160510.0,24.8438,24.8845,24.8357,24.8763,160510.0
2022-12-02 15:30:00,30.59,30.59,30.54,30.59,282132.0,24.8763,24.8763,24.8357,24.8763,282132.0
2022-12-05 09:30:00,30.77,30.84,30.64,30.64,260248.0,25.0227,25.0796,24.917,24.917,260248.0
2022-12-05 10:00:00,30.64,30.64,30.51,30.54,234948.0,24.917,24.917,24.8113,24.8357,234948.0
2022-12-05 10:30:00,30.54,30.6,30.5,30.57,120452.0,24.8357,24.8845,24.8031,24.8601,120452.0
2022-12-05 11:00:00,30.57,30.6,30.48,30.5,154013.0,24.8601,24.8845,24.7869,24.8031,154013.0
2022-12-05 11:30:00,30.5,30.5,30.37,30.37,164609.0,24.8031,24.8031,24.6974,24.6974,164609.0
2022-12-05 12:00:00,30.37,30.43,30.35,30.4,68425.0,24.6974,24.7462,24.6812,24.7218,68425.0
2022-12-05 12:30:00,30.4,30.41,30.37,30.38,47548.0,24.7218,24.73,24.6974,24.7056,47548.0
2022-12-05 13:00:00,30.38,30.41,30.37,30.38,66648.0,24.7056,24.73,24.6974,24.7056,66648.0
2022-12-05 13:30:00,30.38,30.43,30.37,30.38,65781.0,24.7056,24.7462,24.6974,24.7056,65781.0
2022-12-05 14:00:00,30.38,30.38,30.34,30.37,77767.0,24.7056,24.7056,24.673,24.6974,77767.0
2022-12-05 14:30:00,30.37,30.41,30.35,30.4,78400.0,24.6974,24.73,24.6812,24.7218,78400.0
2022-12-05 15:00:00,30.4,30.42,30.36,30.37,99331.0,24.7218,24.7381,24.6893,24.6974,99331.0
2022-12-05 15:30:00,30.37,30.45,30.36,30.42,337346.0,24.6974,24.7625,24.6893,24.7381,337346.0
2022-12-06 09:30:00,30.57,30.71,30.49,30.53,201916.0,24.8601,24.9739,24.795,24.8275,201916.0
2022-12-06 10:00:00,30.51,30.56,30.43,30.47,93976.0,24.8113,24.8519,24.7462,24.7787,93976.0
2022-12-06 10:30:00,30.46,30.61,30.38,30.61,201271.0,24.7706,24.8926,24.7056,24.8926,201271.0
2022-12-06 11:00:00,30.61,30.73,30.6,30.65,283403.0,24.8926,24.9902,24.8845,24.9251,283403.0
2022-12-06 11:30:00,30.65,30.65,30.39,30.4,171187.0,24.9251,24.9251,24.7137,24.7218,171187.0
2022-12-06 12:00:00,30.4,30.44,30.37,30.41,60901.0,24.7218,24.7544,24.6974,24.73,60901.0
2022-12-06 12:30:00,30.41,30.41,30.33,30.34,64437.0,24.73,24.73,24.6649,24.673,64437.0
2022-12-06 13:00:00,30.35,30.36,30.3,30.31,119579.0,24.6812,24.6893,24.6405,24.6486,119579.0
2022-12-06 13:30:00,30.32,30.36,30.31,30.33,62992.0,24.6568,24.6893,24.6486,24.6649,62992.0
2022-12-06 14:00:00,30.33,30.34,30.29,30.33,131604.0,24.6649,24.673,24.6324,24.6649,131604.0
2022-12-06 14:30:00,30.33,30.34,30.27,30.32,133819.0,24.6649,24.673,24.6161,24.6568,133819.0
2022-12-06 15:00:00,30.32,30.4,30.32,30.37,95879.0,24.6568,24.7218,24.6568,24.6974,95879.0
2022-12-06 15:30:00,30.37,30.41,30.36,30.38,279621.0,24.6974,24.73,24.6893,24.7056,279621.0
2022-12-07 09:30:00,30.26,30.38,30.21,30.36,170724.0,24.608,24.7056,24.5673,24.6893,170724.0
2022-12-07 10:00:00,30.35,30.39,30.18,30.39,196116.0,24.6812,24.7137,24.5429,24.7137,196116.0
2022-12-07 10:30:00,30.39,30.43,30.3,30.32,161241.0,24.7137,24.7462,24.6405,24.6568,161241.0
2022-12-07 11:00:00,30.33,30.35,30.14,30.16,161497.0,24.6649,24.6812,24.5104,24.5267,161497.0
2022-12-07 11:30:00,30.15,30.16,30.09,30.15,76293.0,24.5185,24.5267,24.4697,24.5185,76293.0
2022-12-07 12:00:00,30.14,30.17,30.1,30.15,92773.0,24.5104,24.5348,24.4779,24.5185,92773.0
2022-12-07 12:30:00,30.15,30.17,30.13,30.14,57213.0,24.5185,24.5348,24.5023,24.5104,57213.0
2022-12-07 13:00:00,30.14,30.16,30.11,30.14,35891.0,24.5104,24.5267,24.486,24.5104,35891.0
2022-12-07 13:30:00,30.15,30.15,30.08,30.09,55116.0,24.5185,24.5185,24.4616,24.4697,55116.0
2022-12-07 14:00:00,30.09,30.12,30.06,30.11,54591.0,24.4697,24.4941,24.4453,24.486,54591.0
2022-12-07 14:30:00,30.11,30.13,30.07,30.08,54023.0,24.486,24.5023,24.4535,24.4616,54023.0
2022-12-07 15:00:00,30.09,30.12,30.07,30.12,106375.0,24.4697,24.4941,24.4535,24.4941,106375.0
2022-12-07 15:30:00,30.12,30.12,30.07,30.08,273747.0,24.4941,24.4941,24.4535,24.4616,273747.0
2022-12-08 09:30:00,30.28,30.4,30.2,30.36,224179.0,24.6242,24.7218,24.5592,24.6893,224179.0
2022-12-08 10:00:00,30.37,30.41,30.3,30.31,150562.0,24.6974,24.73,24.6405,24.6486,150562.0
2022-12-08 10:30:00,30.31,30.32,30.18,30.27,158438.0,24.6486,24.6568,24.5429,24.6161,158438.0
2022-12-08 11:00:00,30.27,30.34,30.2,30.33,102218.0,24.6161,24.673,24.5592,24.6649,102218.0
2022-12-08 11:30:00,30.33,30.34,30.22,30.23,37132.0,24.6649,24.673,24.5754,24.5836,37132.0
2022-12-08 12:00:00,30.22,30.27,30.2,30.23,45071.0,24.5754,24.6161,24.5592,24.5836,45071.0
2022-12-08 12:30:00,30.22,30.23,30.19,30.22,30404.0,24.5754,24.5836,24.551,24.5754,30404.0
2022-12-08 13:00:00,30.22,30.25,30.19,30.24,37140.0,24.5754,24.5998,24.551,24.5917,37140.0
2022-12-08 13:30:00,30.24,30.26,30.22,30.23,46006.0,24.5917,24.608,24.5754,24.5836,46006.0
2022-12-08 14:00:00,30.23,30.23,30.15,30.19,75426.0,24.5836,24.5836,24.5185,24.551,75426.0
2022-12-08 14:30:00,30.18,30.21,30.17,30.19,57496.0,24.5429,24.5673,24.5348,24.551,57496.0
2022-12-08 15:00:00,30.18,30.22,30.18,30.22,115023.0,24.5429,24.5754,24.5429,24.5754,115023.0
2022-12-08 15:30:00,30.22,30.25,30.16,30.24,221987.0,24.5754,24.5998,24.5267,24.5917,221987.0
2022-12-09 09:30:00,30.47,30.59,30.43,30.45,163026.0,24.7787,24.8763,24.7462,24.7625,163026.0
2022-12-09 10:00:00,30.46,30.55,30.44,30.54,153718.0,24.7706,24.8438,24.7544,24.8357,153718.0
2022-12-09 10:30:00,30.55,30.59,30.47,30.51,213352.0,24.8438,24.8763,24.7787,24.8113,213352.0
2022-12-09 11:00:00,30.51,30.57,30.48,30.55,163229.0,24.8113,24.8601,24.7869,24.8438,163229.0
2022-12-09 11:30:00,30.55,30.59,30.54,30.59,62590.0,24.8438,24.8763,24.8357,24.8763,62590.0
2022-12-09 12:00:00,30.59,30.59,30.52,30.53,54563.0,24.8763,24.8763,24.8194,24.8275,54563.0
2022-12-09 12:30:00,30.53,30.55,30.5,30.51,75099.0,24.8275,24.8438,24.8031,24.8113,75099.0
2022-12-09 13:00:00,30.5,30.51,30.44,30.45,71165.0,24.8031,24.8113,24.7544,24.7625,71165.0
2022-12-09 13:30:00,30.45,30.48,30.44,30.46,63986.0,24.7625,24.7869,24.7544,24.7706,63986.0
2022-12-09 14:00:00,30.46,30.47,30.41,30.45,69057.0,24.7706,24.7787,24.73,24.7625,69057.0
2022-12-09 14:30:00,30.45,30.47,30.43,30.45,57600.0,24.7625,24.7787,24.7462,24.7625,57600.0
2022-12-09 15:00:00,30.46,30.49,30.45,30.45,96211.0,24.7706,24.795,24.7625,24.7625,96211.0
2022-12-09 15:30:00,30.45,30.46,30.35,30.37,225303.0,24.7625,24.7706,24.6812,24.6974,225303.0
2022-12-12 09:30:00,30.37,30.39,30.25,30.35,177425.0,24.6974,24.7137,24.5998,24.6812,177425.0
2022-12-12 10:00:00,30.35,30.45,30.34,30.41,187552.0,24.6812,24.7625,24.673,24.73,187552.0
2022-12-12 10:30:00,30.41,30.46,30.35,30.37,158631.0,24.73,24.7706,24.6812,24.6974,158631.0
2022-12-12 11:00:00,30.37,30.46,30.35,30.46,235011.0,24.6974,24.7706,24.6812,24.7706,235011.0
2022-12-12 11:30:00,30.46,30.47,30.4,30.43,98205.0,24.7706,24.7787,24.7218,24.7462,98205.0
2022-12-12 12:00:00,30.43,30.44,30.39,30.4,61364.0,24.7462,24.7544,24.7137,24.7218,61364.0
2022-12-12 12:30:00,30.39,30.42,30.36,30.41,123999.0,24.7137,24.7381,24.6893,24.73,123999.0
2022-12-12 13:00:00,30.41,30.42,30.34,30.36,165021.0,24.73,24.7381,24.673,24.6893,165021.0
2022-12-12 13:30:00,30.37,30.41,30.36,30.38,94328.0,24.6974,24.73,24.6893,24.7056,94328.0
2022-12-12 14:00:00,30.38,30.39,30.31,30.36,98882.0,24.7056,24.7137,24.6486,24.6893,98882.0
2022-12-12 14:30:00,30.34,30.44,30.33,30.44,127608.0,24.673,24.7544,24.6649,24.7544,127608.0
2022-12-12 15:00:00,30.44,30.5,30.42,30.49,156463.0,24.7544,24.8031,24.7381,24.795,156463.0
2022-12-12 15:30:00,30.49,30.52,30.45,30.46,353579.0,24.795,24.8194,24.7625,24.7706,353579.0
2022-12-13 09:30:00,31.19,31.27,31.1,31.24,308361.0,25.3643,25.4293,25.2911,25.4049,308361.0
2022-12-13 10:00:00,31.24,31.26,30.98,31.03,214187.0,25.4049,25.4212,25.1935,25.2342,214187.0
2022-12-13 10:30:00,31.04,31.08,30.93,30.94,363294.0,25.2423,25.2748,25.1528,25.161,363294.0
2022-12-13 11:00:00,30.93,31.05,30.89,30.94,417627.0,25.1528,25.2504,25.1203,25.161,417627.0
2022-12-13 11:30:00,30.94,30.97,30.8,30.85,75562.0,25.161,25.1854,25.0471,25.0878,75562.0
2022-12-13 12:00:00,30.84,30.88,30.78,30.79,79068.0,25.0796,25.1122,25.0308,25.039,79068.0
2022-12-13 12:30:00,30.78,30.79,30.69,30.73,104971.0,25.0308,25.039,24.9577,24.9902,104971.0
2022-12-13 13:00:00,30.73,30.81,30.69,30.79,138188.0,24.9902,25.0552,24.9577,25.039,138188.0
2022-12-13 13:30:00,30.8,30.81,30.73,30.76,72721.0,25.0471,25.0552,24.9902,25.0146,72721.0
2022-12-13 14:00:00,30.76,30.79,30.74,30.77,83238.0,25.0146,25.039,24.9983,25.0227,83238.0
2022-12-13 14:30:00,30.76,30.83,30.74,30.77,95576.0,25.0146,25.0715,24.9983,25.0227,95576.0
2022-12-13 15:00:00,30.77,30.84,30.72,30.83,245850.0,25.0227,25.0796,24.9821,25.0715,245850.0
2022-12-13 15:30:00,30.83,30.89,30.81,30.86,878318.0,25.0715,25.1203,25.0552,25.0959,878318.0
2022-12-14 09:30:00,30.93,30.93,30.79,30.8,163426.0,25.1528,25.1528,25.039,25.0471,163426.0
2022-12-14 10:00:00,30.8,30.82,30.75,30.8,104329.0,25.0471,25.0634,25.0064,25.0471,104329.0
2022-12-14 10:30:00,30.8,30.83,30.75,30.8,94051.0,25.0471,25.0715,25.0064,25.0471,94051.0
2022-12-14 11:00:00,30.81,30.86,30.75,30.85,91364.0,25.0552,25.0959,25.0064,25.0878,91364.0
2022-12-14 11:30:00,30.85,30.85,30.76,30.82,158679.0,25.0878,25.0878,25.0146,25.0634,158679.0
2022-12-14 12:00:00,30.83,30.85,30.81,30.83,43743.0,25.0715,25.0878,25.0552,25.0715,43743.0
2022-12-14 12:30:00,30.82,30.83,30.78,30.79,60500.0,25.0634,25.0715,25.0308,25.039,60500.0
2022-12-14 13:00:00,30.79,30.86,30.78,30.85,62332.0,25.039,25.0959,25.0308,25.0878,62332.0
2022-12-14 13:30:00,30.85,30.89,30.84,30.87,126148.0,25.0878,25.1203,25.0796,25.104,126148.0
2022-12-14 14:00:00,30.86,30.86,30.59,30.68,137992.0,25.0959,25.0959,24.8763,24.9495,137992.0
2022-12-14 14:30:00,30.67,30.7,30.51,30.63,166974.0,24.9414,24.9658,24.8113,24.9089,166974.0
2022-12-14 15:00:00,30.63,30.83,30.6,30.61,222829.0,24.9089,25.0715,24.8845,24.8926,222829.0
2022-12-14 15:30:00,30.61,30.7,30.55,30.63,515521.0,24.8926,24.9658,24.8438,24.9089,515521.0
2022-12-15 09:30:00,30.18,30.22,30.04,30.06,197409.0,24.5429,24.5754,24.4291,24.4453,197409.0
2022-12-15 10:00:00,30.05,30.1,29.99,30.06,166687.0,24.4372,24.4779,24.3884,24.4453,166687.0
2022-12-15 10:30:00,30.05,30.13,30.01,30.12,65649.0,24.4372,24.5023,24.4047,24.4941,65649.0
2022-12-15 11:00:00,30.12,30.14,29.99,30.03,290826.0,24.4941,24.5104,24.3884,24.4209,290826.0
2022-12-15 11:30:00,30.04,30.08,29.97,29.97,230691.0,24.4291,24.4616,24.3721,24.3721,230691.0
2022-12-15 12:00:00,29.96,29.98,29.91,29.95,92405.0,24.364,24.3803,24.3233,24.3559,92405.0
2022-12-15 12:30:00,29.95,29.99,29.89,29.9,63115.0,24.3559,24.3884,24.3071,24.3152,63115.0
2022-12-15 13:00:00,29.89,29.93,29.86,29.92,80281.0,24.3071,24.3396,24.2827,24.3315,80281.0
2022-12-15 13:30:00,29.92,29.93,29.9,29.92,56819.0,24.3315,24.3396,24.3152,24.3315,56819.0
2022-12-15 14:00:00,29.92,29.94,29.89,29.92,87474.0,24.3315,24.3477,24.3071,24.3315,87474.0
2022-12-15 14:30:00,29.92,29.99,29.92,29.99,85953.0,24.3315,24.3884,24.3315,24.3884,85953.0
2022-12-15 15:00:00,30.0,30.03,29.96,30.02,153687.0,24.3965,24.4209,24.364,24.4128,153687.0
2022-12-15 15:30:00,30.02,30.03,29.95,29.97,425695.0,24.4128,24.4209,24.3559,24.3721,425695.0
2022-12-16 09:30:00,29.79,29.97,29.79,29.91,298105.0,24.2258,24.3721,24.2258,24.3233,298105.0
2022-12-16 10:00:00,29.9,29.91,29.63,29.68,177780.0,24.3152,24.3233,24.0956,24.1363,177780.0
2022-12-16 10:30:00,29.68,29.8,29.64,29.8,241513.0,24.1363,24.2339,24.1038,24.2339,241513.0
2022-12-16 11:00:00,29.81,29.92,29.79,29.84,229365.0,24.242,24.3315,24.2258,24.2664,229365.0
2022-12-16 11:30:00,29.84,29.92,29.76,29.79,142956.0,24.2664,24.3315,24.2014,24.2258,142956.0
2022-12-16 12:00:00,29.79,29.83,29.78,29.83,81742.0,24.2258,24.2583,24.2176,24.2583,81742.0
2022-12-16 12:30:00,29.83,29.86,29.77,29.79,102786.0,24.2583,24.2827,24.2095,24.2258,102786.0
2022-12-16 13:00:00,29.79,29.83,29.77,29.79,81629.0,24.2258,24.2583,24.2095,24.2258,81629.0
2022-12-16 13:30:00,29.78,29.83,29.78,29.82,60240.0,24.2176,24.2583,24.2176,24.2502,60240.0
2022-12-16 14:00:00,29.82,29.85,29.79,29.8,74971.0,24.2502,24.2746,24.2258,24.2339,74971.0
2022-12-16 14:30:00,29.8,29.86,29.77,29.85,127840.0,24.2339,24.2827,24.2095,24.2746,127840.0
2022-12-16 15:00:00,29.85,29.9,29.81,29.89,124945.0,24.2746,24.3152,24.242,24.3071,124945.0
2022-12-16 15:30:00,29.9,29.95,29.88,29.88,517790.0,24.3152,24.3559,24.299,24.299,517790.0
2022-12-19 09:30:00,30.0,30.24,30.0,30.14,254037.0,24.3965,24.5917,24.3965,24.5104,254037.0
2022-12-19 10:00:00,30.15,30.19,30.12,30.18,139793.0,24.5185,24.551,24.4941,24.5429,139793.0
2022-12-19 10:30:00,30.18,30.18,29.95,29.98,203957.0,24.5429,24.5429,24.3559,24.3803,203957.0
2022-12-19 11:00:00,29.98,30.12,29.97,30.12,128311.0,24.3803,24.4941,24.3721,24.4941,128311.0
2022-12-19 11:30:00,30.12,30.13,30.02,30.04,139772.0,24.4941,24.5023,24.4128,24.4291,139772.0
2022-12-19 12:00:00,30.03,30.04,30.0,30.03,67319.0,24.4209,24.4291,24.3965,24.4209,67319.0
2022-12-19 12:30:00,30.03,30.05,30.0,30.03,39120.0,24.4209,24.4372,24.3965,24.4209,39120.0
2022-12-19 13:00:00,30.04,30.04,29.99,30.01,54726.0,24.4291,24.4291,24.3884,24.4047,54726.0
2022-12-19 13:30:00,30.0,30.01,29.91,29.93,62196.0,24.3965,24.4047,24.3233,24.3396,62196.0
2022-12-19 14:00:00,29.92,29.93,29.83,29.84,81964.0,24.3315,24.3396,24.2583,24.2664,81964.0
2022-12-19 14:30:00,29.84,29.86,29.8,29.83,113885.0,24.2664,24.2827,24.2339,24.2583,113885.0
2022-12-19 15:00:00,29.83,29.87,29.82,29.86,133565.0,24.2583,24.2908,24.2502,24.2827,133565.0
2022-12-19 15:30:00,29.86,29.96,29.86,29.96,259693.0,24.2827,24.364,24.2827,24.364,259693.0
2022-12-20 09:30:00,30.33,30.56,30.31,30.53,287556.0,24.6649,24.8519,24.6486,24.8275,287556.0
2022-12-20 10:00:00,30.54,30.61,30.5,30.55,174341.0,24.8357,24.8926,24.8031,24.8438,174341.0
2022-12-20 10:30:00,30.55,30.57,30.44,30.45,139368.0,24.8438,24.8601,24.7544,24.7625,139368.0
2022-12-20 11:00:00,30.45,30.51,30.37,30.4,198603.0,24.7625,24.8113,24.6974,24.7218,198603.0
2022-12-20 11:30:00,30.4,30.47,30.39,30.46,150015.0,24.7218,24.7787,24.7137,24.7706,150015.0
2022-12-20 12:00:00,30.47,30.49,30.45,30.47,43193.0,24.7787,24.795,24.7625,24.7787,43193.0
2022-12-20 12:30:00,30.47,30.47,30.43,30.45,64680.0,24.7787,24.7787,24.7462,24.7625,64680.0
2022-12-20 13:00:00,30.45,30.52,30.44,30.51,89218.0,24.7625,24.8194,24.7544,24.8113,89218.0
2022-12-20 13:30:00,30.52,30.55,30.5,30.52,92545.0,24.8194,24.8438,24.8031,24.8194,92545.0
2022-12-20 14:00:00,30.51,30.54,30.49,30.51,61744.0,24.8113,24.8357,24.795,24.8113,61744.0
2022-12-20 14:30:00,30.5,30.53,30.48,30.52,116929.0,24.8031,24.8275,24.7869,24.8194,116929.0
2022-12-20 15:00:00,30.52,30.54,30.49,30.5,97007.0,24.8194,24.8357,24.795,24.8031,97007.0
2022-12-20 15:30:00,30.5,30.51,30.46,30.46,315319.0,24.8031,24.8113,24.7706,24.7706,315319.0
2022-12-21 09:30:00,30.78,30.85,30.74,30.77,152310.0,25.0308,25.0878,24.9983,25.0227,152310.0
2022-12-21 10:00:00,30.77,30.84,30.76,30.83,105704.0,25.0227,25.0796,25.0146,25.0715,105704.0
2022-12-21 10:30:00,30.82,30.92,30.81,30.88,122686.0,25.0634,25.1447,25.0552,25.1122,122686.0
2022-12-21 11:00:00,30.87,30.9,30.84,30.88,98075.0,25.104,25.1284,25.0796,25.1122,98075.0
2022-12-21 11:30:00,30.88,30.91,30.82,30.82,77185.0,25.1122,25.1366,25.0634,25.0634,77185.0
2022-12-21 12:00:00,30.81,30.85,30.8,30.81,30204.0,25.0552,25.0878,25.0471,25.0552,30204.0
2022-12-21 12:30:00,30.82,30.84,30.81,30.84,30188.0,25.0634,25.0796,25.0552,25.0796,30188.0
2022-12-21 13:00:00,30.83,30.86,30.8,30.82,52979.0,25.0715,25.0959,25.0471,25.0634,52979.0
2022-12-21 13:30:00,30.8,30.85,30.8,30.82,87562.0,25.0471,25.0878,25.0471,25.0634,87562.0
2022-12-21 14:00:00,30.82,30.89,30.81,30.84,162964.0,25.0634,25.1203,25.0552,25.0796,162964.0
2022-12-21 14:30:00,30.84,30.88,30.83,30.85,144044.0,25.0796,25.1122,25.0715,25.0878,144044.0
2022-12-21 15:00:00,30.86,30.87,30.82,30.84,149222.0,25.0959,25.104,25.0634,25.0796,149222.0
2022-12-21 15:30:00,30.84,30.86,30.81,30.84,272796.0,25.0796,25.0959,25.0552,25.0796,272796.0
2022-12-22 09:30:00,30.89,30.94,30.78,30.86,402148.0,25.1203,25.161,25.0308,25.0959,402148.0
2022-12-22 10:00:00,30.87,30.89,30.76,30.81,135283.0,25.104,25.1203,25.0146,25.0552,135283.0
2022-12-22 10:30:00,30.8,30.81,30.74,30.76,99121.0,25.0471,25.0552,24.9983,25.0146,99121.0
2022-12-22 11:00:00,30.75,30.78,30.72,30.74,97168.0,25.0064,25.0308,24.9821,24.9983,97168.0
2022-12-22 11:30:00,30.74,30.78,30.71,30.74,82989.0,24.9983,25.0308,24.9739,24.9983,82989.0
2022-12-22 12:00:00,30.74,30.74,30.63,30.64,69755.0,24.9983,24.9983,24.9089,24.917,69755.0
2022-12-22 12:30:00,30.65,30.65,30.61,30.62,87248.0,24.9251,24.9251,24.8926,24.9007,87248.0
2022-12-22 13:00:00,30.62,30.62,30.51,30.53,95479.0,24.9007,24.9007,24.8113,24.8275,95479.0
2022-12-22 13:30:00,30.53,30.56,30.49,30.53,74064.0,24.8275,24.8519,24.795,24.8275,74064.0
2022-12-22 14:00:00,30.54,30.55,30.51,30.54,70858.0,24.8357,24.8438,24.8113,24.8357,70858.0
2022-12-22 14:30:00,30.54,30.62,30.53,30.62,68352.0,24.8357,24.9007,24.8275,24.9007,68352.0
2022-12-22 15:00:00,30.62,30.74,30.61,30.73,124924.0,24.9007,24.9983,24.8926,24.9902,124924.0
2022-12-22 15:30:00,30.73,30.8,30.71,30.79,274318.0,24.9902,25.0471,24.9739,25.039,274318.0
2022-12-23 09:30:00,30.75,30.82,30.66,30.66,117834.0,25.0064,25.0634,24.9333,24.9333,117834.0
2022-12-23 10:00:00,30.67,30.87,30.64,30.86,86402.0,24.9414,25.104,24.917,25.0959,86402.0
2022-12-23 10:30:00,30.86,30.91,30.83,30.85,62015.0,25.0959,25.1366,25.0715,25.0878,62015.0
2022-12-23 11:00:00,30.84,30.85,30.81,30.83,45796.0,25.0796,25.0878,25.0552,25.0715,45796.0
2022-12-23 11:30:00,30.84,30.85,30.82,30.85,30782.0,25.0796,25.0878,25.0634,25.0878,30782.0
2022-12-23 12:00:00,30.85,30.9,30.84,30.89,42700.0,25.0878,25.1284,25.0796,25.1203,42700.0
2022-12-23 12:30:00,30.89,30.91,30.87,30.88,33414.0,25.1203,25.1366,25.104,25.1122,33414.0
2022-12-23 13:00:00,30.89,30.9,30.85,30.89,53505.0,25.1203,25.1284,25.0878,25.1203,53505.0
2022-12-23 13:30:00,30.89,30.9,30.82,30.82,100316.0,25.1203,25.1284,25.0634,25.0634,100316.0
2022-12-23 14:00:00,30.81,30.85,30.8,30.84,28364.0,25.0552,25.0878,25.0471,25.0796,28364.0
2022-12-23 14:30:00,30.85,30.89,30.84,30.89,28524.0,25.0878,25.1203,25.0796,25.1203,28524.0
2022-12-23 15:00:00,30.88,30.9,30.87,30.89,89472.0,25.1122,25.1284,25.104,25.1203,89472.0
2022-12-23 15:30:00,30.89,30.93,30.86,30.93,172721.0,25.1203,25.1528,25.0959,25.1528,172721.0
2022-12-27 09:30:00,30.98,31.07,30.93,30.95,108458.0,25.1935,25.2667,25.1528,25.1691,108458.0
2022-12-27 10:00:00,30.95,31.07,30.94,31.05,61161.0,25.1691,25.2667,25.161,25.2504,61161.0
2022-12-27 10:30:00,31.05,31.06,30.99,31.0,54479.0,25.2504,25.2585,25.2016,25.2098,54479.0
2022-12-27 11:00:00,31.0,31.04,30.99,31.03,41972.0,25.2098,25.2423,25.2016,25.2342,41972.0
2022-12-27 11:30:00,31.03,31.08,31.02,31.07,20766.0,25.2342,25.2748,25.226,25.2667,20766.0
2022-12-27 12:00:00,31.07,31.08,31.04,31.05,40623.0,25.2667,25.2748,25.2423,25.2504,40623.0
2022-12-27 12:30:00,31.04,31.05,31.02,31.05,28467.0,25.2423,25.2504,25.226,25.2504,28467.0
2022-12-27 13:00:00,31.04,31.09,31.04,31.08,36412.0,25.2423,25.2829,25.2423,25.2748,36412.0
2022-12-27 13:30:00,31.08,31.08,31.02,31.03,24094.0,25.2748,25.2748,25.226,25.2342,24094.0
2022-12-27 14:00:00,31.03,31.06,31.02,31.04,68435.0,25.2342,25.2585,25.226,25.2423,68435.0
2022-12-27 14:30:00,31.04,31.08,31.01,31.08,31774.0,25.2423,25.2748,25.2179,25.2748,31774.0
2022-12-27 15:00:00,31.08,31.12,31.07,31.12,59193.0,25.2748,25.3073,25.2667,25.3073,59193.0
2022-12-27 15:30:00,31.12,31.13,31.05,31.07,246485.0,25.3073,25.3155,25.2504,25.2667,246485.0
2022-12-28 09:30:00,31.45,31.5,31.3,31.3,283186.0,25.5757,25.6164,25.4537,25.4537,283186.0
2022-12-28 10:00:00,31.31,31.35,31.21,31.23,140856.0,25.4619,25.4944,25.3805,25.3968,140856.0
2022-12-28 10:30:00,31.22,31.25,31.16,31.18,103812.0,25.3887,25.4131,25.3399,25.3561,103812.0
2022-12-28 11:00:00,31.18,31.19,31.12,31.13,155219.0,25.3561,25.3643,25.3073,25.3155,155219.0
2022-12-28 11:30:00,31.14,31.17,31.07,31.1,214101.0,25.3236,25.348,25.2667,25.2911,214101.0
2022-12-28 12:00:00,31.09,31.1,31.03,31.05,62973.0,25.2829,25.2911,25.2342,25.2504,62973.0
2022-12-28 12:30:00,31.06,31.16,31.05,31.16,37712.0,25.2585,25.3399,25.2504,25.3399,37712.0
2022-12-28 13:00:00,31.16,31.2,31.16,31.2,43292.0,25.3399,25.3724,25.3399,25.3724,43292.0
2022-12-28 13:30:00,31.2,31.2,31.17,31.18,38043.0,25.3724,25.3724,25.348,25.3561,38043.0
2022-12-28 14:00:00,31.18,31.18,31.14,31.17,68123.0,25.3561,25.3561,25.3236,25.348,68123.0
2022-12-28 14:30:00,31.17,31.19,31.15,31.15,43098.0,25.348,25.3643,25.3317,25.3317,43098.0
2022-12-28 15:00:00,31.15,31.15,31.07,31.09,53892.0,25.3317,25.3317,25.2667,25.2829,53892.0
2022-12-28 15:30:00,31.09,31.1,31.02,31.04,225784.0,25.2829,25.2911,25.226,25.2423,225784.0
2022-12-29 09:30:00,31.2,31.26,31.16,31.19,175434.0,25.3724,25.4212,25.3399,25.3643,175434.0
2022-12-29 10:00:00,31.2,31.27,31.17,31.19,98183.0,25.3724,25.4293,25.348,25.3643,98183.0
2022-12-29 10:30:00,31.2,31.25,31.16,31.22,158753.0,25.3724,25.4131,25.3399,25.3887,158753.0
2022-12-29 11:00:00,31.23,31.27,31.21,31.24,142580.0,25.3968,25.4293,25.3805,25.4049,142580.0
2022-12-29 11:30:00,31.24,31.29,31.23,31.26,106315.0,25.4049,25.4456,25.3968,25.4212,106315.0
2022-12-29 12:00:00,31.25,31.27,31.24,31.26,66622.0,25.4131,25.4293,25.4049,25.4212,66622.0
2022-12-29 12:30:00,31.26,31.26,31.22,31.25,44560.0,25.4212,25.4212,25.3887,25.4131,44560.0
2022-12-29 13:00:00,31.25,31.25,31.22,31.23,30618.0,25.4131,25.4131,25.3887,25.3968,30618.0
2022-12-29 13:30:00,31.23,31.23,31.19,31.19,29867.0,25.3968,25.3968,25.3643,25.3643,29867.0
2022-12-29 14:00:00,31.2,31.22,31.19,31.2,30175.0,25.3724,25.3887,25.3643,25.3724,30175.0
2022-12-29 14:30:00,31.19,31.23,31.19,31.21,35965.0,25.3643,25.3968,25.3643,25.3805,35965.0
2022-12-29 15:00:00,31.21,31.25,31.19,31.24,116803.0,25.3805,25.4131,25.3643,25.4049,116803.0
2022-12-29 15:30:00,31.24,31.26,31.18,31.2,333132.0,25.4049,25.4212,25.3561,25.3724,333132.0
2022-12-30 09:30:00,31.06,31.27,31.06,31.14,83609.0,25.2585,25.4293,25.2585,25.3236,83609.0
2022-12-30 10:00:00,31.14,31.18,31.12,31.15,32103.0,25.3236,25.3561,25.3073,25.3317,32103.0
2022-12-30 10:30:00,31.15,31.17,31.11,31.12,27564.0,25.3317,25.348,25.2992,25.3073,27564.0
2022-12-30 11:00:00,31.11,31.12,31.1,31.1,31415.0,25.2992,25.3073,25.2911,25.2911,31415.0
2022-12-30 11:30:00,31.11,31.13,31.08,31.13,47639.0,25.2992,25.3155,25.2748,25.3155,47639.0
2022-12-30 12:00:00,31.13,31.13,31.09,31.13,22476.0,25.3155,25.3155,25.2829,25.3155,22476.0
2022-12-30 12:30:00,31.13,31.15,31.12,31.15,50417.0,25.3155,25.3317,25.3073,25.3317,50417.0
2022-12-30 13:00:00,31.16,31.17,31.06,31.09,22391.0,25.3399,25.348,25.2585,25.2829,22391.0
2022-12-30 13:30:00,31.09,31.11,31.08,31.09,24106.0,25.2829,25.2992,25.2748,25.2829,24106.0
2022-12-30 14:00:00,31.08,31.09,31.04,31.09,69423.0,25.2748,25.2829,25.2423,25.2829,69423.0
2022-12-30 14:30:00,31.08,31.09,31.06,31.07,25004.0,25.2748,25.2829,25.2585,25.2667,25004.0
2022-12-30 15:00:00,31.07,31.13,31.07,31.11,66793.0,25.2667,25.3155,25.2667,25.2992,66793.0
2022-12-30 15:30:00,31.11,31.19,31.1,31.16,262500.0,25.2992,25.3643,25.2911,25.3399,262500.0
2023-01-03 09:30:00,31.69,31.89,31.63,31.71,422627.0,25.7709,25.9335,25.7221,25.7871,422627.0
2023-01-03 10:00:00,31.71,31.74,31.62,31.68,77527.0,25.7871,25.8115,25.7139,25.7627,77527.0
2023-01-03 10:30:00,31.67,31.84,31.65,31.83,213743.0,25.7546,25.8929,25.7383,25.8847,213743.0
2023-01-03 11:00:00,31.83,31.86,31.7,31.72,153364.0,25.8847,25.9091,25.779,25.7953,153364.0
2023-01-03 11:30:00,31.73,31.73,31.61,31.61,106435.0,25.8034,25.8034,25.7058,25.7058,106435.0
2023-01-03 12:00:00,31.6,31.63,31.58,31.59,84221.0,25.6977,25.7221,25.6814,25.6896,84221.0
2023-01-03 12:30:00,31.59,31.62,31.52,31.56,34833.0,25.6896,25.7139,25.6326,25.6652,34833.0
2023-01-03 13:00:00,31.55,31.62,31.55,31.61,56425.0,25.657,25.7139,25.657,25.7058,56425.0
2023-01-03 13:30:00,31.61,31.63,31.59,31.61,64010.0,25.7058,25.7221,25.6896,25.7058,64010.0
2023-01-03 14:00:00,31.61,31.62,31.54,31.55,69500.0,25.7058,25.7139,25.6489,25.657,69500.0
2023-01-03 14:30:00,31.54,31.63,31.51,31.61,97030.0,25.6489,25.7221,25.6245,25.7058,97030.0
2023-01-03 15:00:00,31.61,31.65,31.58,31.63,89718.0,25.7058,25.7383,25.6814,25.7221,89718.0
2023-01-03 15:30:00,31.63,31.66,31.61,31.64,325413.0,25.7221,25.7465,25.7058,25.7302,325413.0
2023-01-04 09:30:00,32.62,32.7,32.48,32.68,320459.0,26.5272,26.5922,26.4133,26.576,320459.0
2023-01-04 10:00:00,32.68,32.74,32.57,32.65,177932.0,26.576,26.6248,26.4865,26.5516,177932.0
2023-01-04 10:30:00,32.66,32.73,32.63,32.66,132376.0,26.5597,26.6166,26.5353,26.5597,132376.0
2023-01-04 11:00:00,32.64,32.73,32.62,32.73,171223.0,26.5434,26.6166,26.5272,26.6166,171223.0
2023-01-04 11:30:00,32.73,32.77,32.67,32.69,165156.0,26.6166,26.6491,26.5678,26.5841,165156.0
2023-01-04 12:00:00,32.7,32.72,32.68,32.7,38277.0,26.5922,26.6085,26.576,26.5922,38277.0
2023-01-04 12:30:00,32.71,32.73,32.69,32.72,82889.0,26.6004,26.6166,26.5841,26.6085,82889.0
2023-01-04 13:00:00,32.72,32.73,32.69,32.7,74257.0,26.6085,26.6166,26.5841,26.5922,74257.0
2023-01-04 13:30:00,32.7,32.74,32.63,32.66,80169.0,26.5922,26.6248,26.5353,26.5597,80169.0
2023-01-04 14:00:00,32.66,32.73,32.59,32.61,160489.0,26.5597,26.6166,26.5028,26.519,160489.0
2023-01-04 14:30:00,32.61,32.71,32.6,32.7,61487.0,26.519,26.6004,26.5109,26.5922,61487.0
2023-01-04 15:00:00,32.71,32.74,32.68,32.7,163719.0,26.6004,26.6248,26.576,26.5922,163719.0
2023-01-04 15:30:00,32.7,32.7,32.61,32.69,413435.0,26.5922,26.5922,26.519,26.5841,413435.0
2023-01-05 09:30:00,33.42,33.55,33.36,33.55,466756.0,27.1777,27.2835,27.1289,27.2835,466756.0
2023-01-05 10:00:00,33.54,33.66,33.39,33.58,366786.0,27.2753,27.3729,27.1533,27.3079,366786.0
2023-01-05 10:30:00,33.57,33.73,33.57,33.59,420054.0,27.2997,27.4298,27.2997,27.316,420054.0
2023-01-05 11:00:00,33.58,33.76,33.51,33.64,513746.0,27.3079,27.4542,27.2509,27.3566,513746.0
2023-01-05 11:30:00,33.65,33.71,33.61,33.69,238553.0,27.3648,27.4136,27.3323,27.3973,238553.0
2023-01-05 12:00:00,33.7,33.8,33.68,33.8,166951.0,27.4054,27.4868,27.3892,27.4868,166951.0
2023-01-05 12:30:00,33.8,33.84,33.78,33.84,96601.0,27.4868,27.5193,27.4705,27.5193,96601.0
2023-01-05 13:00:00,33.84,33.91,33.81,33.87,93983.0,27.5193,27.5762,27.4949,27.5437,93983.0
2023-01-05 13:30:00,33.88,33.9,33.83,33.84,99284.0,27.5518,27.5681,27.5112,27.5193,99284.0
2023-01-05 14:00:00,33.83,33.86,33.81,33.81,88886.0,27.5112,27.5356,27.4949,27.4949,88886.0
2023-01-05 14:30:00,33.82,33.9,33.81,33.86,145702.0,27.503,27.5681,27.4949,27.5356,145702.0
2023-01-05 15:00:00,33.86,33.86,33.82,33.85,327437.0,27.5356,27.5356,27.503,27.5274,327437.0
2023-01-05 15:30:00,33.85,33.86,33.76,33.77,690508.0,27.5274,27.5356,27.4542,27.4624,690508.0
2023-01-06 09:30:00,33.78,33.85,33.67,33.71,326455.0,27.4705,27.5274,27.381,27.4136,326455.0
2023-01-06 10:00:00,33.71,34.1,33.71,34.05,216153.0,27.4136,27.7307,27.4136,27.6901,216153.0
2023-01-06 10:30:00,34.05,34.16,34.04,34.15,291551.0,27.6901,27.7795,27.6819,27.7714,291551.0
2023-01-06 11:00:00,34.15,34.2,34.12,34.16,182630.0,27.7714,27.8121,27.747,27.7795,182630.0
2023-01-06 11:30:00,34.16,34.26,34.16,34.23,154484.0,27.7795,27.8608,27.7795,27.8364,154484.0
2023-01-06 12:00:00,34.23,34.24,34.21,34.21,67341.0,27.8364,27.8446,27.8202,27.8202,67341.0
2023-01-06 12:30:00,34.22,34.25,34.21,34.23,51701.0,27.8283,27.8527,27.8202,27.8364,51701.0
2023-01-06 13:00:00,34.23,34.25,34.21,34.23,93269.0,27.8364,27.8527,27.8202,27.8364,93269.0
2023-01-06 13:30:00,34.23,34.27,34.21,34.22,84261.0,27.8364,27.869,27.8202,27.8283,84261.0
2023-01-06 14:00:00,34.22,34.28,34.2,34.27,82983.0,27.8283,27.8771,27.8121,27.869,82983.0
2023-01-06 14:30:00,34.27,34.31,34.27,34.31,76560.0,27.869,27.9015,27.869,27.9015,76560.0
2023-01-06 15:00:00,34.3,34.34,34.28,34.29,121629.0,27.8934,27.9259,27.8771,27.8852,121629.0
2023-01-06 15:30:00,34.28,34.32,34.28,34.32,380524.0,27.8771,27.9096,27.8771,27.9096,380524.0
2023-01-09 09:30:00,34.24,34.28,34.2,34.26,232132.0,27.8446,27.8771,27.8121,27.8608,232132.0
2023-01-09 10:00:00,34.26,34.34,34.23,34.29,107426.0,27.8608,27.9259,27.8364,27.8852,107426.0
2023-01-09 10:30:00,34.28,34.34,34.28,34.33,198726.0,27.8771,27.9259,27.8771,27.9178,198726.0
2023-01-09 11:00:00,34.33,34.37,34.27,34.32,119276.0,27.9178,27.9503,27.869,27.9096,119276.0
2023-01-09 11:30:00,34.32,34.37,34.28,34.36,111085.0,27.9096,27.9503,27.8771,27.9422,111085.0
2023-01-09 12:00:00,34.37,34.37,34.33,34.35,57408.0,27.9503,27.9503,27.9178,27.934,57408.0
2023-01-09 12:30:00,34.34,34.38,34.32,34.38,54495.0,27.9259,27.9584,27.9096,27.9584,54495.0
2023-01-09 13:00:00,34.38,34.39,34.33,34.34,72609.0,27.9584,27.9666,27.9178,27.9259,72609.0
2023-01-09 13:30:00,34.34,34.35,34.25,34.29,70701.0,27.9259,27.934,27.8527,27.8852,70701.0
2023-01-09 14:00:00,34.29,34.32,34.27,34.3,62551.0,27.8852,27.9096,27.869,27.8934,62551.0
2023-01-09 14:30:00,34.3,34.33,34.27,34.3,86565.0,27.8934,27.9178,27.869,27.8934,86565.0
2023-01-09 15:00:00,34.3,34.32,34.22,34.23,115328.0,27.8934,27.9096,27.8283,27.8364,115328.0
2023-01-09 15:30:00,34.22,34.23,34.15,34.16,362819.0,27.8283,27.8364,27.7714,27.7795,362819.0
2023-01-10 09:30:00,34.34,34.4,34.17,34.22,127151.0,27.9259,27.9747,27.7877,27.8283,127151.0
2023-01-10 10:00:00,34.23,34.33,34.22,34.26,122744.0,27.8364,27.9178,27.8283,27.8608,122744.0
2023-01-10 10:30:00,34.27,34.33,34.21,34.3,145780.0,27.869,27.9178,27.8202,27.8934,145780.0
2023-01-10 11:00:00,34.3,34.38,34.3,34.32,134965.0,27.8934,27.9584,27.8934,27.9096,134965.0
2023-01-10 11:30:00,34.32,34.35,34.26,34.32,59968.0,27.9096,27.934,27.8608,27.9096,59968.0
2023-01-10 12:00:00,34.33,34.35,34.29,34.33,134443.0,27.9178,27.934,27.8852,27.9178,134443.0
2023-01-10 12:30:00,34.33,34.37,34.32,34.33,33097.0,27.9178,27.9503,27.9096,27.9178,33097.0
2023-01-10 13:00:00,34.33,34.36,34.32,34.34,26960.0,27.9178,27.9422,27.9096,27.9259,26960.0
2023-01-10 13:30:00,34.34,34.37,34.32,34.37,29787.0,27.9259,27.9503,27.9096,27.9503,29787.0
2023-01-10 14:00:00,34.37,34.38,34.33,34.38,90878.0,27.9503,27.9584,27.9178,27.9584,90878.0
2023-01-10 14:30:00,34.38,34.39,34.35,34.36,53438.0,27.9584,27.9666,27.934,27.9422,53438.0
2023-01-10 15:00:00,34.36,34.38,34.34,34.37,75289.0,27.9422,27.9584,27.9259,27.9503,75289.0
2023-01-10 15:30:00,34.37,34.41,34.35,34.4,332238.0,27.9503,27.9828,27.934,27.9747,332238.0
2023-01-11 09:30:00,34.58,34.66,34.54,34.65,170750.0,28.1211,28.1861,28.0885,28.178,170750.0
2023-01-11 10:00:00,34.66,34.68,34.54,34.57,158985.0,28.1861,28.2024,28.0885,28.1129,158985.0
2023-01-11 10:30:00,34.57,34.63,34.53,34.56,115410.0,28.1129,28.1617,28.0804,28.1048,115410.0
2023-01-11 11:00:00,34.56,34.6,34.52,34.54,122153.0,28.1048,28.1373,28.0723,28.0885,122153.0
2023-01-11 11:30:00,34.54,34.62,34.53,34.6,95912.0,28.0885,28.1536,28.0804,28.1373,95912.0
2023-01-11 12:00:00,34.6,34.61,34.56,34.57,32987.0,28.1373,28.1455,28.1048,28.1129,32987.0
2023-01-11 12:30:00,34.58,34.6,34.56,34.59,30137.0,28.1211,28.1373,28.1048,28.1292,30137.0
2023-01-11 13:00:00,34.59,34.63,34.58,34.61,59082.0,28.1292,28.1617,28.1211,28.1455,59082.0
2023-01-11 13:30:00,34.61,34.62,34.54,34.56,60187.0,28.1455,28.1536,28.0885,28.1048,60187.0
2023-01-11 14:00:00,34.57,34.62,34.56,34.62,24058.0,28.1129,28.1536,28.1048,28.1536,24058.0
2023-01-11 14:30:00,34.62,34.64,34.61,34.63,27530.0,28.1536,28.1699,28.1455,28.1617,27530.0
2023-01-11 15:00:00,34.63,34.65,34.6,34.61,80329.0,28.1617,28.178,28.1373,28.1455,80329.0
2023-01-11 15:30:00,34.61,34.61,34.57,34.6,217658.0,28.1455,28.1455,28.1129,28.1373,217658.0
2023-01-12 09:30:00,35.54,35.61,35.21,35.3,388963.0,28.9018,28.9587,28.6334,28.7066,388963.0
2023-01-12 10:00:00,35.31,35.52,35.3,35.48,155412.0,28.7147,28.8855,28.7066,28.853,155412.0
2023-01-12 10:30:00,35.48,35.57,35.42,35.5,251088.0,28.853,28.9262,28.8042,28.8692,251088.0
2023-01-12 11:00:00,35.48,35.61,35.44,35.54,323344.0,28.853,28.9587,28.8204,28.9018,323344.0
2023-01-12 11:30:00,35.55,35.55,35.25,35.37,385226.0,28.9099,28.9099,28.6659,28.7635,385226.0
2023-01-12 12:00:00,35.37,35.49,35.37,35.48,39470.0,28.7635,28.8611,28.7635,28.853,39470.0
2023-01-12 12:30:00,35.49,35.53,35.48,35.52,28655.0,28.8611,28.8936,28.853,28.8855,28655.0
2023-01-12 13:00:00,35.52,35.57,35.49,35.5,88257.0,28.8855,28.9262,28.8611,28.8692,88257.0
2023-01-12 13:30:00,35.49,35.56,35.47,35.53,64558.0,28.8611,28.918,28.8448,28.8936,64558.0
2023-01-12 14:00:00,35.52,35.54,35.48,35.48,62990.0,28.8855,28.9018,28.853,28.853,62990.0
2023-01-12 14:30:00,35.48,35.52,35.46,35.5,52771.0,28.853,28.8855,28.8367,28.8692,52771.0
2023-01-12 15:00:00,35.5,35.5,35.41,35.41,106029.0,28.8692,28.8692,28.796,28.796,106029.0
2023-01-12 15:30:00,35.41,35.44,35.36,35.43,533876.0,28.796,28.8204,28.7554,28.8123,533876.0
2023-01-13 09:30:00,35.71,36.01,35.67,35.96,424274.0,29.04,29.284,29.0075,29.2433,424274.0
2023-01-13 10:00:00,35.95,36.11,35.9,36.08,347883.0,29.2352,29.3653,29.1945,29.3409,347883.0
2023-01-13 10:30:00,36.08,36.12,35.99,36.11,271890.0,29.3409,29.3734,29.2677,29.3653,271890.0
2023-01-13 11:00:00,36.11,36.15,36.02,36.08,231072.0,29.3653,29.3978,29.2921,29.3409,231072.0
2023-01-13 11:30:00,36.08,36.12,35.97,36.01,149897.0,29.3409,29.3734,29.2514,29.284,149897.0
2023-01-13 12:00:00,36.01,36.06,36.0,36.05,44367.0,29.284,29.3246,29.2758,29.3165,44367.0
2023-01-13 12:30:00,36.04,36.12,36.03,36.11,62467.0,29.3084,29.3734,29.3002,29.3653,62467.0
2023-01-13 13:00:00,36.11,36.12,36.06,36.07,45722.0,29.3653,29.3734,29.3246,29.3328,45722.0
2023-01-13 13:30:00,36.07,36.15,36.07,36.15,47411.0,29.3328,29.3978,29.3328,29.3978,47411.0
2023-01-13 14:00:00,36.14,36.16,36.12,36.14,42162.0,29.3897,29.406,29.3734,29.3897,42162.0
2023-01-13 14:30:00,36.14,36.15,36.12,36.15,42421.0,29.3897,29.3978,29.3734,29.3978,42421.0
2023-01-13 15:00:00,36.15,36.19,36.14,36.17,101096.0,29.3978,29.4304,29.3897,29.4141,101096.0
2023-01-13 15:30:00,36.16,36.2,36.14,36.16,464307.0,29.406,29.4385,29.3897,29.406,464307.0
2023-01-17 09:30:00,36.5,36.55,36.19,36.29,301209.0,29.6825,29.7231,29.4304,29.5117,301209.0
2023-01-17 10:00:00,36.29,36.39,36.22,36.27,193195.0,29.5117,29.593,29.4548,29.4954,193195.0
2023-01-17 10:30:00,36.27,36.28,36.1,36.26,170123.0,29.4954,29.5035,29.3572,29.4873,170123.0
2023-01-17 11:00:00,36.26,36.28,36.13,36.23,212218.0,29.4873,29.5035,29.3816,29.4629,212218.0
2023-01-17 11:30:00,36.23,36.24,36.16,36.17,84213.0,29.4629,29.471,29.406,29.4141,84213.0
2023-01-17 12:00:00,36.18,36.2,36.13,36.15,34600.0,29.4222,29.4385,29.3816,29.3978,34600.0
2023-01-17 12:30:00,36.15,36.18,36.14,36.18,42190.0,29.3978,29.4222,29.3897,29.4222,42190.0
2023-01-17 13:00:00,36.18,36.24,36.18,36.22,82959.0,29.4222,29.471,29.4222,29.4548,82959.0
2023-01-17 13:30:00,36.22,36.27,36.22,36.27,71304.0,29.4548,29.4954,29.4548,29.4954,71304.0
2023-01-17 14:00:00,36.27,36.28,36.23,36.26,57950.0,29.4954,29.5035,29.4629,29.4873,57950.0
2023-01-17 14:30:00,36.27,36.33,36.27,36.32,65089.0,29.4954,29.5442,29.4954,29.5361,65089.0
2023-01-17 15:00:00,36.32,36.34,36.29,36.3,112403.0,29.5361,29.5523,29.5117,29.5198,112403.0
2023-01-17 15:30:00,36.3,36.33,36.27,36.3,313474.0,29.5198,29.5442,29.4954,29.5198,313474.0
2023-01-18 09:30:00,36.55,36.65,36.37,36.44,267888.0,29.7231,29.8044,29.5767,29.6337,267888.0
2023-01-18 10:00:00,36.44,36.46,36.35,36.45,177949.0,29.6337,29.6499,29.5605,29.6418,177949.0
2023-01-18 10:30:00,36.45,36.5,36.4,36.48,248413.0,29.6418,29.6825,29.6011,29.6662,248413.0
2023-01-18 11:00:00,36.47,36.47,36.35,36.4,278204.0,29.6581,29.6581,29.5605,29.6011,278204.0
2023-01-18 11:30:00,36.39,36.46,36.33,36.4,175103.0,29.593,29.6499,29.5442,29.6011,175103.0
2023-01-18 12:00:00,36.4,36.41,36.28,36.3,84805.0,29.6011,29.6093,29.5035,29.5198,84805.0
2023-01-18 12:30:00,36.3,36.32,36.27,36.29,49812.0,29.5198,29.5361,29.4954,29.5117,49812.0
2023-01-18 13:00:00,36.29,36.31,36.27,36.3,75965.0,29.5117,29.5279,29.4954,29.5198,75965.0
2023-01-18 13:30:00,36.3,36.34,36.29,36.31,100611.0,29.5198,29.5523,29.5117,29.5279,100611.0
2023-01-18 14:00:00,36.32,36.32,36.27,36.31,76701.0,29.5361,29.5361,29.4954,29.5279,76701.0
2023-01-18 14:30:00,36.32,36.34,36.3,36.33,49751.0,29.5361,29.5523,29.5198,29.5442,49751.0
2023-01-18 15:00:00,36.33,36.34,36.28,36.33,132881.0,29.5442,29.5523,29.5035,29.5442,132881.0
2023-01-18 15:30:00,36.32,36.33,36.18,36.18,580102.0,29.5361,29.5442,29.4222,29.4222,580102.0
2023-01-19 09:30:00,35.9,36.09,35.88,36.09,225268.0,29.1945,29.349,29.1783,29.349,225268.0
2023-01-19 10:00:00,36.09,36.24,36.07,36.2,186779.0,29.349,29.471,29.3328,29.4385,186779.0
2023-01-19 10:30:00,36.19,36.2,36.11,36.2,212508.0,29.4304,29.4385,29.3653,29.4385,212508.0
2023-01-19 11:00:00,36.19,36.21,36.1,36.11,179025.0,29.4304,29.4466,29.3572,29.3653,179025.0
2023-01-19 11:30:00,36.1,36.18,36.08,36.16,190528.0,29.3572,29.4222,29.3409,29.406,190528.0
2023-01-19 12:00:00,36.16,36.26,36.16,36.2,85008.0,29.406,29.4873,29.406,29.4385,85008.0
2023-01-19 12:30:00,36.2,36.23,36.2,36.23,31191.0,29.4385,29.4629,29.4385,29.4629,31191.0
2023-01-19 13:00:00,36.23,36.28,36.22,36.27,98131.0,29.4629,29.5035,29.4548,29.4954,98131.0
2023-01-19 13:30:00,36.27,36.34,36.27,36.34,113291.0,29.4954,29.5523,29.4954,29.5523,113291.0
2023-01-19 14:00:00,36.34,36.39,36.3,36.39,93087.0,29.5523,29.593,29.5198,29.593,93087.0
2023-01-19 14:30:00,36.38,36.42,36.37,36.41,54930.0,29.5849,29.6174,29.5767,29.6093,54930.0
2023-01-19 15:00:00,36.41,36.43,36.38,36.41,138556.0,29.6093,29.6255,29.5849,29.6093,138556.0
2023-01-19 15:30:00,36.41,36.42,36.35,36.39,452667.0,29.6093,29.6174,29.5605,29.593,452667.0
2023-01-20 09:30:00,36.47,36.58,36.41,36.55,314033.0,29.6581,29.7475,29.6093,29.7231,314033.0
2023-01-20 10:00:00,36.54,36.7,36.53,36.68,174895.0,29.715,29.8451,29.7068,29.8288,174895.0
2023-01-20 10:30:00,36.68,36.69,36.61,36.62,232770.0,29.8288,29.837,29.7719,29.78,232770.0
2023-01-20 11:00:00,36.62,36.68,36.58,36.68,167294.0,29.78,29.8288,29.7475,29.8288,167294.0
2023-01-20 11:30:00,36.67,36.7,36.62,36.62,135775.0,29.8207,29.8451,29.78,29.78,135775.0
2023-01-20 12:00:00,36.62,36.68,36.62,36.67,45779.0,29.78,29.8288,29.78,29.8207,45779.0
2023-01-20 12:30:00,36.67,36.68,36.65,36.68,29998.0,29.8207,29.8288,29.8044,29.8288,29998.0
2023-01-20 13:00:00,36.68,36.7,36.6,36.63,75219.0,29.8288,29.8451,29.7638,29.7882,75219.0
2023-01-20 13:30:00,36.63,36.69,36.62,36.68,79580.0,29.7882,29.837,29.78,29.8288,79580.0
2023-01-20 14:00:00,36.68,36.71,36.67,36.7,73906.0,29.8288,29.8532,29.8207,29.8451,73906.0
2023-01-20 14:30:00,36.7,36.71,36.69,36.71,47851.0,29.8451,29.8532,29.837,29.8532,47851.0
2023-01-20 15:00:00,36.71,36.77,36.71,36.77,95287.0,29.8532,29.902,29.8532,29.902,95287.0
2023-01-20 15:30:00,36.77,36.85,36.74,36.84,316011.0,29.902,29.9671,29.8776,29.9589,316011.0
2023-01-23 09:30:00,36.61,36.72,36.59,36.66,312941.0,29.7719,29.8614,29.7556,29.8126,312941.0
2023-01-23 10:00:00,36.65,36.74,36.62,36.74,163517.0,29.8044,29.8776,29.78,29.8776,163517.0
2023-01-23 10:30:00,36.73,36.75,36.65,36.7,101587.0,29.8695,29.8858,29.8044,29.8451,101587.0
2023-01-23 11:00:00,36.7,36.78,36.69,36.72,93405.0,29.8451,29.9102,29.837,29.8614,93405.0
2023-01-23 11:30:00,36.71,36.72,36.63,36.66,259482.0,29.8532,29.8614,29.7882,29.8126,259482.0
2023-01-23 12:00:00,36.66,36.67,36.62,36.66,63539.0,29.8126,29.8207,29.78,29.8126,63539.0
2023-01-23 12:30:00,36.66,36.68,36.65,36.66,45242.0,29.8126,29.8288,29.8044,29.8126,45242.0
2023-01-23 13:00:00,36.66,36.69,36.66,36.69,49482.0,29.8126,29.837,29.8126,29.837,49482.0
2023-01-23 13:30:00,36.69,36.73,36.68,36.72,59045.0,29.837,29.8695,29.8288,29.8614,59045.0
2023-01-23 14:00:00,36.72,36.74,36.71,36.71,149629.0,29.8614,29.8776,29.8532,29.8532,149629.0
2023-01-23 14:30:00,36.72,36.72,36.62,36.69,153923.0,29.8614,29.8614,29.78,29.837,153923.0
2023-01-23 15:00:00,36.69,36.72,36.67,36.72,182314.0,29.837,29.8614,29.8207,29.8614,182314.0
2023-01-23 15:30:00,36.72,36.82,36.7,36.82,280372.0,29.8614,29.9427,29.8451,29.9427,280372.0
2023-01-24 09:30:00,36.52,36.62,36.41,36.54,256720.0,29.6987,29.78,29.6093,29.715,256720.0
2023-01-24 10:00:00,36.53,36.72,36.5,36.72,158376.0,29.7068,29.8614,29.6825,29.8614,158376.0
2023-01-24 10:30:00,36.72,36.79,36.64,36.76,131514.0,29.8614,29.9183,29.7963,29.8939,131514.0
2023-01-24 11:00:00,36.77,36.77,36.68,36.73,78498.0,29.902,29.902,29.8288,29.8695,78498.0
2023-01-24 11:30:00,36.72,36.73,36.67,36.69,109865.0,29.8614,29.8695,29.8207,29.837,109865.0
2023-01-24 12:00:00,36.68,36.7,36.66,36.69,30774.0,29.8288,29.8451,29.8126,29.837,30774.0
2023-01-24 12:30:00,36.7,36.72,36.69,36.71,32040.0,29.8451,29.8614,29.837,29.8532,32040.0
2023-01-24 13:00:00,36.71,36.74,36.69,36.73,42171.0,29.8532,29.8776,29.837,29.8695,42171.0
2023-01-24 13:30:00,36.73,36.74,36.73,36.73,15600.0,29.8695,29.8776,29.8695,29.8695,15600.0
2023-01-24 14:00:00,36.73,36.74,36.68,36.69,73833.0,29.8695,29.8776,29.8288,29.837,73833.0
2023-01-24 14:30:00,36.7,36.71,36.67,36.71,70596.0,29.8451,29.8532,29.8207,29.8532,70596.0
2023-01-24 15:00:00,36.7,36.71,36.67,36.7,106721.0,29.8451,29.8532,29.8207,29.8451,106721.0
2023-01-24 15:30:00,36.7,36.72,36.64,36.7,264429.0,29.8451,29.8614,29.7963,29.8451,264429.0
2023-01-25 09:30:00,36.75,36.96,36.74,36.91,332529.0,29.8858,30.0565,29.8776,30.0159,332529.0
2023-01-25 10:00:00,36.91,37.01,36.85,36.91,164302.0,30.0159,30.0972,29.9671,30.0159,164302.0
2023-01-25 10:30:00,36.91,36.92,36.81,36.91,93252.0,30.0159,30.024,29.9346,30.0159,93252.0
2023-01-25 11:00:00,36.91,37.01,36.86,36.96,214264.0,30.0159,30.0972,29.9752,30.0565,214264.0
2023-01-25 11:30:00,36.97,37.02,36.94,37.0,124855.0,30.0647,30.1053,30.0403,30.0891,124855.0
2023-01-25 12:00:00,37.0,37.06,37.0,37.02,97755.0,30.0891,30.1379,30.0891,30.1053,97755.0
2023-01-25 12:30:00,37.01,37.05,37.01,37.04,49890.0,30.0972,30.1297,30.0972,30.1216,49890.0
2023-01-25 13:00:00,37.04,37.1,37.03,37.08,41030.0,30.1216,30.1704,30.1135,30.1541,41030.0
2023-01-25 13:30:00,37.09,37.13,37.06,37.12,80665.0,30.1623,30.1948,30.1379,30.1866,80665.0
2023-01-25 14:00:00,37.12,37.13,37.06,37.07,84984.0,30.1866,30.1948,30.1379,30.146,84984.0
2023-01-25 14:30:00,37.07,37.11,37.05,37.11,93026.0,30.146,30.1785,30.1297,30.1785,93026.0
2023-01-25 15:00:00,37.11,37.14,37.08,37.11,189334.0,30.1785,30.2029,30.1541,30.1785,189334.0
2023-01-25 15:30:00,37.11,37.12,37.07,37.08,331107.0,30.1785,30.1866,30.146,30.1541,331107.0
2023-01-26 09:30:00,37.19,37.28,37.05,37.13,210797.0,30.2436,30.3168,30.1297,30.1948,210797.0
2023-01-26 10:00:00,37.15,37.18,37.08,37.16,102080.0,30.211,30.2354,30.1541,30.2192,102080.0
2023-01-26 10:30:00,37.16,37.25,37.15,37.18,161034.0,30.2192,30.2924,30.211,30.2354,161034.0
2023-01-26 11:00:00,37.17,37.28,37.15,37.25,101834.0,30.2273,30.3168,30.211,30.2924,101834.0
2023-01-26 11:30:00,37.25,37.32,37.24,37.27,88588.0,30.2924,30.3493,30.2842,30.3086,88588.0
2023-01-26 12:00:00,37.28,37.32,37.28,37.32,30057.0,30.3168,30.3493,30.3168,30.3493,30057.0
2023-01-26 12:30:00,37.31,37.32,37.24,37.27,57276.0,30.3412,30.3493,30.2842,30.3086,57276.0
2023-01-26 13:00:00,37.27,37.31,37.27,37.3,44408.0,30.3086,30.3412,30.3086,30.333,44408.0
2023-01-26 13:30:00,37.3,37.35,37.3,37.33,103684.0,30.333,30.3737,30.333,30.3574,103684.0
2023-01-26 14:00:00,37.33,37.38,37.31,37.35,56712.0,30.3574,30.3981,30.3412,30.3737,56712.0
2023-01-26 14:30:00,37.35,37.39,37.35,37.39,41214.0,30.3737,30.4062,30.3737,30.4062,41214.0
2023-01-26 15:00:00,37.39,37.44,37.38,37.43,60772.0,30.4062,30.4469,30.3981,30.4387,60772.0
2023-01-26 15:30:00,37.43,37.5,37.41,37.5,293969.0,30.4387,30.4957,30.4225,30.4957,293969.0
2023-01-27 09:30:00,37.22,37.33,37.21,37.29,158897.0,30.268,30.3574,30.2598,30.3249,158897.0
2023-01-27 10:00:00,37.29,37.36,37.21,37.22,129459.0,30.3249,30.3818,30.2598,30.268,129459.0
2023-01-27 10:30:00,37.21,37.22,37.04,37.09,225451.0,30.2598,30.268,30.1216,30.1623,225451.0
2023-01-27 11:00:00,37.09,37.26,37.09,37.23,124841.0,30.1623,30.3005,30.1623,30.2761,124841.0
2023-01-27 11:30:00,37.23,37.25,37.19,37.21,94653.0,30.2761,30.2924,30.2436,30.2598,94653.0
2023-01-27 12:00:00,37.2,37.27,37.18,37.21,44000.0,30.2517,30.3086,30.2354,30.2598,44000.0
2023-01-27 12:30:00,37.2,37.25,37.19,37.22,67325.0,30.2517,30.2924,30.2436,30.268,67325.0
2023-01-27 13:00:00,37.21,37.23,37.17,37.18,71037.0,30.2598,30.2761,30.2273,30.2354,71037.0
2023-01-27 13:30:00,37.18,37.21,37.17,37.19,31797.0,30.2354,30.2598,30.2273,30.2436,31797.0
2023-01-27 14:00:00,37.19,37.23,37.17,37.22,72687.0,30.2436,30.2761,30.2273,30.268,72687.0
2023-01-27 14:30:00,37.22,37.22,37.2,37.2,46630.0,30.268,30.268,30.2517,30.2517,46630.0
2023-01-27 15:00:00,37.21,37.25,37.19,37.23,133874.0,30.2598,30.2924,30.2436,30.2761,133874.0
2023-01-27 15:30:00,37.23,37.24,37.12,37.14,368641.0,30.2761,30.2842,30.1866,30.2029,368641.0
2023-01-30 09:30:00,37.13,37.22,37.12,37.17,126018.0,30.1948,30.268,30.1866,30.2273,126018.0
2023-01-30 10:00:00,37.18,37.28,37.18,37.25,139409.0,30.2354,30.3168,30.2354,30.2924,139409.0
2023-01-30 10:30:00,37.25,37.3,37.19,37.27,167619.0,30.2924,30.333,30.2436,30.3086,167619.0
2023-01-30 11:00:00,37.27,37.32,37.25,37.26,171708.0,30.3086,30.3493,30.2924,30.3005,171708.0
2023-01-30 11:30:00,37.27,37.3,37.25,37.28,57440.0,30.3086,30.333,30.2924,30.3168,57440.0
2023-01-30 12:00:00,37.28,37.3,37.2,37.23,62198.0,30.3168,30.333,30.2517,30.2761,62198.0
2023-01-30 12:30:00,37.23,37.24,37.19,37.19,57645.0,30.2761,30.2842,30.2436,30.2436,57645.0
2023-01-30 13:00:00,37.19,37.23,37.17,37.19,53199.0,30.2436,30.2761,30.2273,30.2436,53199.0
2023-01-30 13:30:00,37.18,37.19,37.16,37.19,45103.0,30.2354,30.2436,30.2192,30.2436,45103.0
2023-01-30 14:00:00,37.19,37.2,37.15,37.16,85307.0,30.2436,30.2517,30.211,30.2192,85307.0
2023-01-30 14:30:00,37.16,37.17,37.11,37.13,72988.0,30.2192,30.2273,30.1785,30.1948,72988.0
2023-01-30 15:00:00,37.14,37.16,37.11,37.12,86041.0,30.2029,30.2192,30.1785,30.1866,86041.0
2023-01-30 15:30:00,37.12,37.15,37.06,37.07,310117.0,30.1866,30.211,30.1379,30.146,310117.0
2023-01-31 09:30:00,36.77,36.79,36.63,36.64,238333.0,29.902,29.9183,29.7882,29.7963,238333.0
2023-01-31 10:00:00,36.64,36.73,36.63,36.7,157643.0,29.7963,29.8695,29.7882,29.8451,157643.0
2023-01-31 10:30:00,36.7,36.76,36.69,36.73,160930.0,29.8451,29.8939,29.837,29.8695,160930.0
2023-01-31 11:00:00,36.73,36.76,36.68,36.7,130835.0,29.8695,29.8939,29.8288,29.8451,130835.0
2023-01-31 11:30:00,36.7,36.79,36.67,36.79,127031.0,29.8451,29.9183,29.8207,29.9183,127031.0
2023-01-31 12:00:00,36.79,36.85,36.77,36.84,50045.0,29.9183,29.9671,29.902,29.9589,50045.0
2023-01-31 12:30:00,36.84,36.89,36.82,36.88,64918.0,29.9589,29.9996,29.9427,29.9915,64918.0
2023-01-31 13:00:00,36.88,36.91,36.86,36.9,40223.0,29.9915,30.0159,29.9752,30.0077,40223.0
2023-01-31 13:30:00,36.9,36.92,36.9,36.91,48253.0,30.0077,30.024,30.0077,30.0159,48253.0
2023-01-31 14:00:00,36.91,36.94,36.91,36.94,41934.0,30.0159,30.0403,30.0159,30.0403,41934.0
2023-01-31 14:30:00,36.94,36.94,36.89,36.89,84771.0,30.0403,30.0403,29.9996,29.9996,84771.0
2023-01-31 15:00:00,36.9,36.91,36.86,36.87,138168.0,30.0077,30.0159,29.9752,29.9833,138168.0
2023-01-31 15:30:00,36.87,36.95,36.85,36.93,338636.0,29.9833,30.0484,29.9671,30.0321,338636.0
2023-02-01 09:30:00,36.72,36.88,36.69,36.83,384437.0,29.8614,29.9915,29.837,29.9508,384437.0
2023-02-01 10:00:00,36.83,36.9,36.75,36.88,227231.0,29.9508,30.0077,29.8858,29.9915,227231.0
2023-02-01 10:30:00,36.89,36.93,36.85,36.9,175357.0,29.9996,30.0321,29.9671,30.0077,175357.0
2023-02-01 11:00:00,36.9,36.98,36.89,36.92,224549.0,30.0077,30.0728,29.9996,30.024,224549.0
2023-02-01 11:30:00,36.92,37.05,36.91,36.94,245929.0,30.024,30.1297,30.0159,30.0403,245929.0
2023-02-01 12:00:00,36.93,36.93,36.82,36.82,73732.0,30.0321,30.0321,29.9427,29.9427,73732.0
2023-02-01 12:30:00,36.83,36.83,36.77,36.78,55417.0,29.9508,29.9508,29.902,29.9102,55417.0
2023-02-01 13:00:00,36.79,36.84,36.78,36.8,73688.0,29.9183,29.9589,29.9102,29.9264,73688.0
2023-02-01 13:30:00,36.8,36.82,36.74,36.79,72647.0,29.9264,29.9427,29.8776,29.9183,72647.0
2023-02-01 14:00:00,36.78,36.84,36.65,36.76,99372.0,29.9102,29.9589,29.8044,29.8939,99372.0
2023-02-01 14:30:00,36.77,37.05,36.66,36.95,424148.0,29.902,30.1297,29.8126,30.0484,424148.0
2023-02-01 15:00:00,36.96,37.04,36.95,37.04,289283.0,30.0565,30.1216,30.0484,30.1216,289283.0
2023-02-01 15:30:00,37.04,37.15,36.9,36.94,718577.0,30.1216,30.211,30.0077,30.0403,718577.0
2023-02-02 09:30:00,36.53,36.53,36.13,36.27,529829.0,29.7068,29.7068,29.3816,29.4954,529829.0
2023-02-02 10:00:00,36.27,36.32,36.07,36.23,246198.0,29.4954,29.5361,29.3328,29.4629,246198.0
2023-02-02 10:30:00,36.23,36.31,36.19,36.28,175791.0,29.4629,29.5279,29.4304,29.5035,175791.0
2023-02-02 11:00:00,36.29,36.35,36.26,36.29,246135.0,29.5117,29.5605,29.4873,29.5117,246135.0
2023-02-02 11:30:00,36.29,36.29,36.14,36.15,132440.0,29.5117,29.5117,29.3897,29.3978,132440.0
2023-02-02 12:00:00,36.15,36.23,36.13,36.2,73937.0,29.3978,29.4629,29.3816,29.4385,73937.0
2023-02-02 12:30:00,36.2,36.21,36.15,36.18,64389.0,29.4385,29.4466,29.3978,29.4222,64389.0
2023-02-02 13:00:00,36.18,36.25,36.18,36.23,48488.0,29.4222,29.4791,29.4222,29.4629,48488.0
2023-02-02 13:30:00,36.23,36.28,36.22,36.26,34543.0,29.4629,29.5035,29.4548,29.4873,34543.0
2023-02-02 14:00:00,36.26,36.28,36.11,36.13,90876.0,29.4873,29.5035,29.3653,29.3816,90876.0
2023-02-02 14:30:00,36.13,36.13,36.07,36.09,108942.0,29.3816,29.3816,29.3328,29.349,108942.0
2023-02-02 15:00:00,36.09,36.16,36.07,36.15,104866.0,29.349,29.406,29.3328,29.3978,104866.0
2023-02-02 15:30:00,36.15,36.25,36.14,36.24,359062.0,29.3978,29.4791,29.3897,29.471,359062.0
2023-02-03 09:30:00,36.09,36.24,36.09,36.21,221144.0,29.349,29.471,29.349,29.4466,221144.0
2023-02-03 10:00:00,36.2,36.25,36.02,36.18,163139.0,29.4385,29.4791,29.2921,29.4222,163139.0
2023-02-03 10:30:00,36.18,36.27,36.15,36.21,123796.0,29.4222,29.4954,29.3978,29.4466,123796.0
2023-02-03 11:00:00,36.2,36.31,36.18,36.22,171055.0,29.4385,29.5279,29.4222,29.4548,171055.0
2023-02-03 11:30:00,36.23,36.24,36.05,36.09,213929.0,29.4629,29.471,29.3165,29.349,213929.0
2023-02-03 12:00:00,36.09,36.13,36.08,36.11,35059.0,29.349,29.3816,29.3409,29.3653,35059.0
2023-02-03 12:30:00,36.12,36.15,36.05,36.05,66845.0,29.3734,29.3978,29.3165,29.3165,66845.0
2023-02-03 13:00:00,36.05,36.06,35.98,36.0,108439.0,29.3165,29.3246,29.2596,29.2758,108439.0
2023-02-03 13:30:00,35.99,36.04,35.97,36.02,71021.0,29.2677,29.3084,29.2514,29.2921,71021.0
2023-02-03 14:00:00,36.01,36.02,35.96,35.98,62224.0,29.284,29.2921,29.2433,29.2596,62224.0
2023-02-03 14:30:00,35.98,36.01,35.95,35.97,124522.0,29.2596,29.284,29.2352,29.2514,124522.0
2023-02-03 15:00:00,35.97,36.03,35.95,36.02,117992.0,29.2514,29.3002,29.2352,29.2921,117992.0
2023-02-03 15:30:00,36.02,36.03,35.95,35.99,501871.0,29.2921,29.3002,29.2352,29.2677,501871.0
2023-02-06 09:30:00,35.78,35.86,35.66,35.75,248334.0,29.0969,29.162,28.9993,29.0725,248334.0
2023-02-06 10:00:00,35.74,35.78,35.65,35.68,124765.0,29.0644,29.0969,28.9912,29.0156,124765.0
2023-02-06 10:30:00,35.67,35.84,35.64,35.8,188565.0,29.0075,29.1457,28.9831,29.1132,188565.0
2023-02-06 11:00:00,35.8,35.85,35.76,35.8,133139.0,29.1132,29.1539,29.0807,29.1132,133139.0
2023-02-06 11:30:00,35.8,35.87,35.77,35.78,172297.0,29.1132,29.1701,29.0888,29.0969,172297.0
2023-02-06 12:00:00,35.79,35.85,35.76,35.83,70031.0,29.1051,29.1539,29.0807,29.1376,70031.0
2023-02-06 12:30:00,35.83,35.87,35.82,35.83,35628.0,29.1376,29.1701,29.1295,29.1376,35628.0
2023-02-06 13:00:00,35.83,35.83,35.79,35.81,66309.0,29.1376,29.1376,29.1051,29.1213,66309.0
2023-02-06 13:30:00,35.82,35.86,35.8,35.86,93308.0,29.1295,29.162,29.1132,29.162,93308.0
2023-02-06 14:00:00,35.86,35.91,35.85,35.9,69425.0,29.162,29.2027,29.1539,29.1945,69425.0
2023-02-06 14:30:00,35.9,35.9,35.85,35.86,49749.0,29.1945,29.1945,29.1539,29.162,49749.0
2023-02-06 15:00:00,35.86,35.89,35.83,35.86,100682.0,29.162,29.1864,29.1376,29.162,100682.0
2023-02-06 15:30:00,35.86,35.92,35.83,35.91,314216.0,29.162,29.2108,29.1376,29.2027,314216.0
2023-02-07 09:30:00,36.17,36.27,36.15,36.25,234637.0,29.4141,29.4954,29.3978,29.4791,234637.0
2023-02-07 10:00:00,36.24,36.27,36.18,36.23,181450.0,29.471,29.4954,29.4222,29.4629,181450.0
2023-02-07 10:30:00,36.23,36.31,36.2,36.3,66961.0,29.4629,29.5279,29.4385,29.5198,66961.0
2023-02-07 11:00:00,36.29,36.34,36.26,36.3,109647.0,29.5117,29.5523,29.4873,29.5198,109647.0
2023-02-07 11:30:00,36.3,36.39,36.29,36.33,162073.0,29.5198,29.593,29.5117,29.5442,162073.0
2023-02-07 12:00:00,36.33,36.38,36.32,36.34,49504.0,29.5442,29.5849,29.5361,29.5523,49504.0
2023-02-07 12:30:00,36.34,36.59,36.3,36.56,153754.0,29.5523,29.7556,29.5198,29.7312,153754.0
2023-02-07 13:00:00,36.57,36.57,36.32,36.32,138530.0,29.7394,29.7394,29.5361,29.5361,138530.0
2023-02-07 13:30:00,36.31,36.33,36.24,36.27,149236.0,29.5279,29.5442,29.471,29.4954,149236.0
2023-02-07 14:00:00,36.27,36.41,36.27,36.4,81579.0,29.4954,29.6093,29.4954,29.6011,81579.0
2023-02-07 14:30:00,36.4,36.47,36.39,36.46,83662.0,29.6011,29.6581,29.593,29.6499,83662.0
2023-02-07 15:00:00,36.47,36.5,36.4,36.47,113661.0,29.6581,29.6825,29.6011,29.6581,113661.0
2023-02-07 15:30:00,36.47,36.52,36.43,36.48,366601.0,29.6581,29.6987,29.6255,29.6662,366601.0
2023-02-08 09:30:00,36.9,36.92,36.8,36.88,261584.0,30.0077,30.024,29.9264,29.9915,261584.0
2023-02-08 10:00:00,36.88,36.94,36.81,36.87,195927.0,29.9915,30.0403,29.9346,29.9833,195927.0
2023-02-08 10:30:00,36.86,36.99,36.81,36.98,140436.0,29.9752,30.0809,29.9346,30.0728,140436.0
2023-02-08 11:00:00,36.97,36.99,36.85,36.88,253130.0,30.0647,30.0809,29.9671,29.9915,253130.0
2023-02-08 11:30:00,36.87,36.95,36.85,36.94,138671.0,29.9833,30.0484,29.9671,30.0403,138671.0
2023-02-08 12:00:00,36.93,36.94,36.9,36.93,53163.0,30.0321,30.0403,30.0077,30.0321,53163.0
2023-02-08 12:30:00,36.94,36.94,36.88,36.91,37579.0,30.0403,30.0403,29.9915,30.0159,37579.0
2023-02-08 13:00:00,36.91,36.97,36.9,36.91,43648.0,30.0159,30.0647,30.0077,30.0159,43648.0
2023-02-08 13:30:00,36.91,36.94,36.89,36.93,48051.0,30.0159,30.0403,29.9996,30.0321,48051.0
2023-02-08 14:00:00,36.93,36.97,36.91,36.95,46833.0,30.0321,30.0647,30.0159,30.0484,46833.0
2023-02-08 14:30:00,36.95,36.96,36.9,36.94,52247.0,30.0484,30.0565,30.0077,30.0403,52247.0
2023-02-08 15:00:00,36.94,36.94,36.87,36.89,86601.0,30.0403,30.0403,29.9833,29.9996,86601.0
2023-02-08 15:30:00,36.89,36.9,36.82,36.86,311881.0,29.9996,30.0077,29.9427,29.9752,311881.0
2023-02-09 09:30:00,37.68,37.72,37.48,37.51,411807.0,30.642,30.6746,30.4794,30.5038,411807.0
2023-02-09 10:00:00,37.52,37.57,37.47,37.54,195314.0,30.5119,30.5526,30.4713,30.5282,195314.0
2023-02-09 10:30:00,37.53,37.54,37.47,37.51,76790.0,30.5201,30.5282,30.4713,30.5038,76790.0
2023-02-09 11:00:00,37.5,37.51,37.4,37.45,131323.0,30.4957,30.5038,30.4143,30.455,131323.0
2023-02-09 11:30:00,37.45,37.45,37.34,37.39,141934.0,30.455,30.455,30.3656,30.4062,141934.0
2023-02-09 12:00:00,37.39,37.47,37.38,37.41,85763.0,30.4062,30.4713,30.3981,30.4225,85763.0
2023-02-09 12:30:00,37.41,37.41,37.32,37.38,102582.0,30.4225,30.4225,30.3493,30.3981,102582.0
2023-02-09 13:00:00,37.38,37.39,37.33,37.37,102293.0,30.3981,30.4062,30.3574,30.39,102293.0
2023-02-09 13:30:00,37.36,37.41,37.34,37.36,56916.0,30.3818,30.4225,30.3656,30.3818,56916.0
2023-02-09 14:00:00,37.36,37.37,37.29,37.3,85908.0,30.3818,30.39,30.3249,30.333,85908.0
2023-02-09 14:30:00,37.3,37.32,37.28,37.3,58441.0,30.333,30.3493,30.3168,30.333,58441.0
2023-02-09 15:00:00,37.3,37.31,37.24,37.26,189244.0,30.333,30.3412,30.2842,30.3005,189244.0
2023-02-09 15:30:00,37.26,37.3,37.21,37.23,399396.0,30.3005,30.333,30.2598,30.2761,399396.0
2023-02-10 09:30:00,36.95,36.97,36.83,36.88,199386.0,30.0484,30.0647,29.9508,29.9915,199386.0
2023-02-10 10:00:00,36.87,36.93,36.79,36.86,155708.0,29.9833,30.0321,29.9183,29.9752,155708.0
2023-02-10 10:30:00,36.86,36.9,36.75,36.77,109149.0,29.9752,30.0077,29.8858,29.902,109149.0
2023-02-10 11:00:00,36.78,36.89,36.78,36.85,231670.0,29.9102,29.9996,29.9102,29.9671,231670.0
2023-02-10 11:30:00,36.85,36.94,36.82,36.94,142429.0,29.9671,30.0403,29.9427,30.0403,142429.0
2023-02-10 12:00:00,36.94,36.94,36.83,36.86,84933.0,30.0403,30.0403,29.9508,29.9752,84933.0
2023-02-10 12:30:00,36.86,36.9,36.85,36.88,49270.0,29.9752,30.0077,29.9671,29.9915,49270.0
2023-02-10 13:00:00,36.87,36.94,36.87,36.91,39485.0,29.9833,30.0403,29.9833,30.0159,39485.0
2023-02-10 13:30:00,36.9,36.91,36.85,36.86,105388.0,30.0077,30.0159,29.9671,29.9752,105388.0
2023-02-10 14:00:00,36.85,36.89,36.84,36.88,91448.0,29.9671,29.9996,29.9589,29.9915,91448.0
2023-02-10 14:30:00,36.87,36.88,36.85,36.87,75083.0,29.9833,29.9915,29.9671,29.9833,75083.0
2023-02-10 15:00:00,36.87,36.89,36.84,36.88,104257.0,29.9833,29.9996,29.9589,29.9915,104257.0
2023-02-10 15:30:00,36.88,36.9,36.85,36.85,315556.0,29.9915,30.0077,29.9671,29.9671,315556.0
2023-02-13 09:30:00,37.07,37.2,37.05,37.18,99587.0,30.146,30.2517,30.1297,30.2354,99587.0
2023-02-13 10:00:00,37.19,37.28,37.17,37.27,39987.0,30.2436,30.3168,30.2273,30.3086,39987.0
2023-02-13 10:30:00,37.27,37.28,37.23,37.23,45557.0,30.3086,30.3168,30.2761,30.2761,45557.0
2023-02-13 11:00:00,37.24,37.27,37.21,37.22,69919.0,30.2842,30.3086,30.2598,30.268,69919.0
2023-02-13 11:30:00,37.22,37.27,37.2,37.25,54766.0,30.268,30.3086,30.2517,30.2924,54766.0
2023-02-13 12:00:00,37.24,37.27,37.24,37.26,20220.0,30.2842,30.3086,30.2842,30.3005,20220.0
2023-02-13 12:30:00,37.26,37.27,37.23,37.23,41261.0,30.3005,30.3086,30.2761,30.2761,41261.0
2023-02-13 13:00:00,37.24,37.26,37.23,37.24,22119.0,30.2842,30.3005,30.2761,30.2842,22119.0
2023-02-13 13:30:00,37.24,37.28,37.21,37.27,33306.0,30.2842,30.3168,30.2598,30.3086,33306.0
2023-02-13 14:00:00,37.27,37.28,37.25,37.26,31608.0,30.3086,30.3168,30.2924,30.3005,31608.0
2023-02-13 14:30:00,37.26,37.27,37.23,37.27,37814.0,30.3005,30.3086,30.2761,30.3086,37814.0
2023-02-13 15:00:00,37.27,37.3,37.24,37.25,121875.0,30.3086,30.333,30.2842,30.2924,121875.0
2023-02-13 15:30:00,37.26,37.28,37.22,37.27,245704.0,30.3005,30.3168,30.268,30.3086,245704.0
2023-02-14 09:30:00,36.83,37.19,36.81,37.19,292029.0,29.9508,30.2436,29.9346,30.2436,292029.0
2023-02-14 10:00:00,37.19,37.29,37.16,37.23,110900.0,30.2436,30.3249,30.2192,30.2761,110900.0
2023-02-14 10:30:00,37.23,37.25,36.97,37.09,84882.0,30.2761,30.2924,30.0647,30.1623,84882.0
2023-02-14 11:00:00,37.09,37.19,37.06,37.08,73672.0,30.1623,30.2436,30.1379,30.1541,73672.0
2023-02-14 11:30:00,37.06,37.11,37.01,37.08,99351.0,30.1379,30.1785,30.0972,30.1541,99351.0
2023-02-14 12:00:00,37.08,37.15,37.07,37.15,45001.0,30.1541,30.211,30.146,30.211,45001.0
2023-02-14 12:30:00,37.14,37.17,37.13,37.15,37403.0,30.2029,30.2273,30.1948,30.211,37403.0
2023-02-14 13:00:00,37.16,37.27,37.15,37.23,49244.0,30.2192,30.3086,30.211,30.2761,49244.0
2023-02-14 13:30:00,37.24,37.25,37.19,37.2,76867.0,30.2842,30.2924,30.2436,30.2517,76867.0
2023-02-14 14:00:00,37.2,37.24,37.18,37.21,64556.0,30.2517,30.2842,30.2354,30.2598,64556.0
2023-02-14 14:30:00,37.21,37.26,37.21,37.22,56781.0,30.2598,30.3005,30.2598,30.268,56781.0
2023-02-14 15:00:00,37.23,37.23,37.19,37.23,90155.0,30.2761,30.2761,30.2436,30.2761,90155.0
2023-02-14 15:30:00,37.23,37.28,37.2,37.22,262257.0,30.2761,30.3168,30.2517,30.268,262257.0
2023-02-15 09:30:00,36.66,36.75,36.62,36.74,183645.0,29.8126,29.8858,29.78,29.8776,183645.0
2023-02-15 10:00:00,36.75,36.86,36.71,36.8,80573.0,29.8858,29.9752,29.8532,29.9264,80573.0
2023-02-15 10:30:00,36.8,36.86,36.69,36.72,180818.0,29.9264,29.9752,29.837,29.8614,180818.0
2023-02-15 11:00:00,36.72,36.86,36.71,36.83,121943.0,29.8614,29.9752,29.8532,29.9508,121943.0
2023-02-15 11:30:00,36.83,36.84,36.77,36.77,75613.0,29.9508,29.9589,29.902,29.902,75613.0
2023-02-15 12:00:00,36.78,36.79,36.72,36.73,44526.0,29.9102,29.9183,29.8614,29.8695,44526.0
2023-02-15 12:30:00,36.72,36.78,36.72,36.77,30228.0,29.8614,29.9102,29.8614,29.902,30228.0
2023-02-15 13:00:00,36.77,36.81,36.76,36.79,42406.0,29.902,29.9346,29.8939,29.9183,42406.0
2023-02-15 13:30:00,36.8,36.84,36.77,36.83,42239.0,29.9264,29.9589,29.902,29.9508,42239.0
2023-02-15 14:00:00,36.83,36.86,36.82,36.84,42647.0,29.9508,29.9752,29.9427,29.9589,42647.0
2023-02-15 14:30:00,36.84,36.87,36.81,36.81,74450.0,29.9589,29.9833,29.9346,29.9346,74450.0
2023-02-15 15:00:00,36.82,36.86,36.81,36.84,54981.0,29.9427,29.9752,29.9346,29.9589,54981.0
2023-02-15 15:30:00,36.84,36.89,36.81,36.88,289483.0,29.9589,29.9996,29.9346,29.9915,289483.0
2023-02-16 09:30:00,36.87,37.1,36.87,37.09,172656.0,29.9833,30.1704,29.9833,30.1623,172656.0
2023-02-16 10:00:00,37.09,37.23,37.06,37.2,188785.0,30.1623,30.2761,30.1379,30.2517,188785.0
2023-02-16 10:30:00,37.2,37.28,37.17,37.26,133651.0,30.2517,30.3168,30.2273,30.3005,133651.0
2023-02-16 11:00:00,37.26,37.28,37.15,37.18,119507.0,30.3005,30.3168,30.211,30.2354,119507.0
2023-02-16 11:30:00,37.19,37.21,37.14,37.17,134572.0,30.2436,30.2598,30.2029,30.2273,134572.0
2023-02-16 12:00:00,37.18,37.2,37.13,37.2,46150.0,30.2354,30.2517,30.1948,30.2517,46150.0
2023-02-16 12:30:00,37.2,37.21,37.17,37.19,52230.0,30.2517,30.2598,30.2273,30.2436,52230.0
2023-02-16 13:00:00,37.2,37.22,37.18,37.19,43336.0,30.2517,30.268,30.2354,30.2436,43336.0
2023-02-16 13:30:00,37.19,37.22,37.16,37.18,74434.0,30.2436,30.268,30.2192,30.2354,74434.0
2023-02-16 14:00:00,37.18,37.25,37.18,37.25,51040.0,30.2354,30.2924,30.2354,30.2924,51040.0
2023-02-16 14:30:00,37.25,37.27,37.23,37.25,71464.0,30.2924,30.3086,30.2761,30.2924,71464.0
2023-02-16 15:00:00,37.25,37.25,37.15,37.15,171522.0,30.2924,30.2924,30.211,30.211,171522.0
2023-02-16 15:30:00,37.16,37.16,37.09,37.09,271034.0,30.2192,30.2192,30.1623,30.1623,271034.0
2023-02-17 09:30:00,37.09,37.11,37.02,37.08,139807.0,30.1623,30.1785,30.1053,30.1541,139807.0
2023-02-17 10:00:00,37.09,37.36,37.08,37.24,201278.0,30.1623,30.3818,30.1541,30.2842,201278.0
2023-02-17 10:30:00,37.24,37.35,37.2,37.22,102238.0,30.2842,30.3737,30.2517,30.268,102238.0
2023-02-17 11:00:00,37.22,37.24,37.18,37.2,106266.0,30.268,30.2842,30.2354,30.2517,106266.0
2023-02-17 11:30:00,37.2,37.33,37.19,37.27,101316.0,30.2517,30.3574,30.2436,30.3086,101316.0
2023-02-17 12:00:00,37.27,37.35,37.27,37.35,65342.0,30.3086,30.3737,30.3086,30.3737,65342.0
2023-02-17 12:30:00,37.34,37.37,37.31,37.33,76411.0,30.3656,30.39,30.3412,30.3574,76411.0
2023-02-17 13:00:00,37.33,37.37,37.31,37.35,56297.0,30.3574,30.39,30.3412,30.3737,56297.0
2023-02-17 13:30:00,37.36,37.37,37.34,37.36,41330.0,30.3818,30.39,30.3656,30.3818,41330.0
2023-02-17 14:00:00,37.36,37.38,37.32,37.38,54263.0,30.3818,30.3981,30.3493,30.3981,54263.0
2023-02-17 14:30:00,37.38,37.39,37.36,37.38,111544.0,30.3981,30.4062,30.3818,30.3981,111544.0
2023-02-17 15:00:00,37.38,37.4,37.36,37.39,178273.0,30.3981,30.4143,30.3818,30.4062,178273.0
2023-02-17 15:30:00,37.39,37.39,37.32,37.34,309801.0,30.4062,30.4062,30.3493,30.3656,309801.0
2023-02-21 09:30:00,39.21,39.48,39.11,39.3,783880.0,31.8863,32.1058,31.805,31.9595,783880.0
2023-02-21 10:00:00,39.3,39.52,39.24,39.39,409416.0,31.9595,32.1384,31.9107,32.0327,409416.0
2023-02-21 10:30:00,39.39,39.63,39.36,39.42,306455.0,32.0327,32.2278,32.0083,32.057,306455.0
2023-02-21 11:00:00,39.41,39.45,39.28,39.29,312217.0,32.0489,32.0814,31.9432,31.9513,312217.0
2023-02-21 11:30:00,39.29,39.33,39.16,39.18,259057.0,31.9513,31.9839,31.8456,31.8619,259057.0
2023-02-21 12:00:00,39.18,39.19,39.12,39.16,105177.0,31.8619,31.87,31.8131,31.8456,105177.0
2023-02-21 12:30:00,39.16,39.17,39.12,39.15,87642.0,31.8456,31.8537,31.8131,31.8375,87642.0
2023-02-21 13:00:00,39.15,39.16,39.12,39.14,72599.0,31.8375,31.8456,31.8131,31.8293,72599.0
2023-02-21 13:30:00,39.14,39.14,39.06,39.08,82884.0,31.8293,31.8293,31.7643,31.7806,82884.0
2023-02-21 14:00:00,39.08,39.08,39.0,39.04,91848.0,31.7806,31.7806,31.7155,31.748,91848.0
2023-02-21 14:30:00,39.05,39.08,39.03,39.06,114265.0,31.7562,31.7806,31.7399,31.7643,114265.0
2023-02-21 15:00:00,39.06,39.1,39.01,39.02,241215.0,31.7643,31.7968,31.7236,31.7318,241215.0
2023-02-21 15:30:00,39.02,39.04,38.99,39.04,588461.0,31.7318,31.748,31.7074,31.748,588461.0
2023-02-22 09:30:00,38.46,38.56,38.43,38.49,375502.0,31.2764,31.3577,31.252,31.3008,375502.0
2023-02-22 10:00:00,38.5,38.57,38.39,38.47,358956.0,31.3089,31.3658,31.2194,31.2845,358956.0
2023-02-22 10:30:00,38.48,38.5,38.37,38.5,365562.0,31.2926,31.3089,31.2032,31.3089,365562.0
2023-02-22 11:00:00,38.49,38.59,38.44,38.46,321876.0,31.3008,31.3821,31.2601,31.2764,321876.0
2023-02-22 11:30:00,38.47,38.57,38.42,38.46,274794.0,31.2845,31.3658,31.2438,31.2764,274794.0
2023-02-22 12:00:00,38.45,38.46,38.34,38.41,57708.0,31.2682,31.2764,31.1788,31.2357,57708.0
2023-02-22 12:30:00,38.41,38.49,38.41,38.48,32600.0,31.2357,31.3008,31.2357,31.2926,32600.0
2023-02-22 13:00:00,38.48,38.49,38.4,38.41,49723.0,31.2926,31.3008,31.2276,31.2357,49723.0
2023-02-22 13:30:00,38.41,38.43,38.4,38.41,43859.0,31.2357,31.252,31.2276,31.2357,43859.0
2023-02-22 14:00:00,38.4,38.46,38.34,38.37,99758.0,31.2276,31.2764,31.1788,31.2032,99758.0
2023-02-22 14:30:00,38.36,38.37,38.25,38.26,93790.0,31.195,31.2032,31.1056,31.1137,93790.0
2023-02-22 15:00:00,38.25,38.34,38.24,38.3,175586.0,31.1056,31.1788,31.0975,31.1462,175586.0
2023-02-22 15:30:00,38.3,38.33,38.25,38.27,391235.0,31.1462,31.1706,31.1056,31.1218,391235.0
2023-02-23 09:30:00,38.01,38.13,37.97,38.04,332749.0,30.9104,31.008,30.8779,30.9348,332749.0
2023-02-23 10:00:00,38.05,38.05,37.9,38.03,83405.0,30.9429,30.9429,30.821,30.9267,83405.0
2023-02-23 10:30:00,38.02,38.05,37.86,37.89,168633.0,30.9185,30.9429,30.7884,30.8128,168633.0
2023-02-23 11:00:00,37.89,37.94,37.85,37.92,146259.0,30.8128,30.8535,30.7803,30.8372,146259.0
2023-02-23 11:30:00,37.93,37.95,37.78,37.79,249219.0,30.8454,30.8616,30.7234,30.7315,249219.0
2023-02-23 12:00:00,37.79,37.82,37.78,37.8,53810.0,30.7315,30.7559,30.7234,30.7396,53810.0
2023-02-23 12:30:00,37.8,37.88,37.8,37.88,63100.0,30.7396,30.8047,30.7396,30.8047,63100.0
2023-02-23 13:00:00,37.88,37.9,37.81,37.83,56945.0,30.8047,30.821,30.7478,30.764,56945.0
2023-02-23 13:30:00,37.83,37.85,37.8,37.85,69929.0,30.764,30.7803,30.7396,30.7803,69929.0
2023-02-23 14:00:00,37.86,37.94,37.84,37.91,128246.0,30.7884,30.8535,30.7722,30.8291,128246.0
2023-02-23 14:30:00,37.92,38.02,37.91,38.0,247924.0,30.8372,30.9185,30.8291,30.9023,247924.0
2023-02-23 15:00:00,38.0,38.04,38.0,38.04,155822.0,30.9023,30.9348,30.9023,30.9348,155822.0
2023-02-23 15:30:00,38.04,38.06,37.97,37.98,365278.0,30.9348,30.9511,30.8779,30.886,365278.0
2023-02-24 09:30:00,37.85,38.02,37.83,37.96,168610.0,30.7803,30.9185,30.764,30.8698,168610.0
2023-02-24 10:00:00,37.95,38.09,37.93,38.04,175699.0,30.8616,30.9755,30.8454,30.9348,175699.0
2023-02-24 10:30:00,38.03,38.05,37.94,37.96,142868.0,30.9267,30.9429,30.8535,30.8698,142868.0
2023-02-24 11:00:00,37.95,38.09,37.94,38.06,85567.0,30.8616,30.9755,30.8535,30.9511,85567.0
2023-02-24 11:30:00,38.06,38.07,37.97,37.99,91381.0,30.9511,30.9592,30.8779,30.8941,91381.0
2023-02-24 12:00:00,38.0,38.03,37.97,38.02,30376.0,30.9023,30.9267,30.8779,30.9185,30376.0
2023-02-24 12:30:00,38.02,38.04,37.95,37.97,47838.0,30.9185,30.9348,30.8616,30.8779,47838.0
2023-02-24 13:00:00,37.97,38.04,37.96,38.04,43746.0,30.8779,30.9348,30.8698,30.9348,43746.0
2023-02-24 13:30:00,38.04,38.04,38.0,38.02,51622.0,30.9348,30.9348,30.9023,30.9185,51622.0
2023-02-24 14:00:00,38.03,38.07,38.01,38.05,73624.0,30.9267,30.9592,30.9104,30.9429,73624.0
2023-02-24 14:30:00,38.05,38.08,38.01,38.05,97412.0,30.9429,30.9673,30.9104,30.9429,97412.0
2023-02-24 15:00:00,38.06,38.08,38.03,38.05,81878.0,30.9511,30.9673,30.9267,30.9429,81878.0
2023-02-24 15:30:00,38.05,38.05,37.97,38.03,355958.0,30.9429,30.9429,30.8779,30.9267,355958.0
2023-02-27 09:30:00,38.07,38.1,37.98,38.02,200730.0,30.9592,30.9836,30.886,30.9185,200730.0
2023-02-27 10:00:00,38.02,38.2,38.02,38.18,106411.0,30.9185,31.0649,30.9185,31.0487,106411.0
2023-02-27 10:30:00,38.19,38.19,37.99,38.07,367540.0,31.0568,31.0568,30.8941,30.9592,367540.0
2023-02-27 11:00:00,38.07,38.1,37.96,37.96,236326.0,30.9592,30.9836,30.8698,30.8698,236326.0
2023-02-27 11:30:00,37.97,38.06,37.94,38.05,70051.0,30.8779,30.9511,30.8535,30.9429,70051.0
2023-02-27 12:00:00,38.05,38.06,37.99,38.05,54274.0,30.9429,30.9511,30.8941,30.9429,54274.0
2023-02-27 12:30:00,38.05,38.1,38.05,38.07,50854.0,30.9429,30.9836,30.9429,30.9592,50854.0
2023-02-27 13:00:00,38.07,38.08,38.05,38.07,46453.0,30.9592,30.9673,30.9429,30.9592,46453.0
2023-02-27 13:30:00,38.07,38.07,38.02,38.06,65165.0,30.9592,30.9592,30.9185,30.9511,65165.0
2023-02-27 14:00:00,38.05,38.09,38.01,38.02,65282.0,30.9429,30.9755,30.9104,30.9185,65282.0
2023-02-27 14:30:00,38.02,38.03,37.99,38.0,56284.0,30.9185,30.9267,30.8941,30.9023,56284.0
2023-02-27 15:00:00,38.0,38.01,37.96,38.0,175095.0,30.9023,30.9104,30.8698,30.9023,175095.0
2023-02-27 15:30:00,38.0,38.0,37.96,37.98,289423.0,30.9023,30.9023,30.8698,30.886,289423.0
2023-02-28 09:30:00,38.58,38.59,38.38,38.42,249476.0,31.3739,31.3821,31.2113,31.2438,249476.0
2023-02-28 10:00:00,38.43,38.57,38.36,38.54,230720.0,31.252,31.3658,31.195,31.3414,230720.0
2023-02-28 10:30:00,38.54,38.54,38.37,38.39,180489.0,31.3414,31.3414,31.2032,31.2194,180489.0
2023-02-28 11:00:00,38.38,38.45,38.38,38.41,80687.0,31.2113,31.2682,31.2113,31.2357,80687.0
2023-02-28 11:30:00,38.41,38.48,38.37,38.38,149391.0,31.2357,31.2926,31.2032,31.2113,149391.0
2023-02-28 12:00:00,38.38,38.42,38.36,38.4,51820.0,31.2113,31.2438,31.195,31.2276,51820.0
2023-02-28 12:30:00,38.4,38.42,38.36,38.41,82100.0,31.2276,31.2438,31.195,31.2357,82100.0
2023-02-28 13:00:00,38.4,38.41,38.34,38.36,50778.0,31.2276,31.2357,31.1788,31.195,50778.0
2023-02-28 13:30:00,38.36,38.37,38.33,38.34,78811.0,31.195,31.2032,31.1706,31.1788,78811.0
2023-02-28 14:00:00,38.34,38.37,38.3,38.3,73768.0,31.1788,31.2032,31.1462,31.1462,73768.0
2023-02-28 14:30:00,38.31,38.34,38.3,38.32,98474.0,31.1544,31.1788,31.1462,31.1625,98474.0
2023-02-28 15:00:00,38.31,38.37,38.29,38.36,194156.0,31.1544,31.2032,31.1381,31.195,194156.0
2023-02-28 15:30:00,38.35,38.36,38.3,38.31,402328.0,31.1869,31.195,31.1462,31.1544,402328.0
2023-03-01 09:30:00,38.38,38.53,38.34,38.45,369487.0,31.2113,31.3333,31.1788,31.2682,369487.0
2023-03-01 10:00:00,38.46,38.49,38.3,38.34,254157.0,31.2764,31.3008,31.1462,31.1788,254157.0
2023-03-01 10:30:00,38.33,38.46,38.3,38.44,246419.0,31.1706,31.2764,31.1462,31.2601,246419.0
2023-03-01 11:00:00,38.44,38.44,38.24,38.41,354907.0,31.2601,31.2601,31.0975,31.2357,354907.0
2023-03-01 11:30:00,38.41,38.47,38.4,38.45,224530.0,31.2357,31.2845,31.2276,31.2682,224530.0
2023-03-01 12:00:00,38.45,38.46,38.4,38.41,112790.0,31.2682,31.2764,31.2276,31.2357,112790.0
2023-03-01 12:30:00,38.41,38.45,38.39,38.41,101103.0,31.2357,31.2682,31.2194,31.2357,101103.0
2023-03-01 13:00:00,38.4,38.4,38.31,38.32,93951.0,31.2276,31.2276,31.1544,31.1625,93951.0
2023-03-01 13:30:00,38.31,38.35,38.29,38.33,122865.0,31.1544,31.1869,31.1381,31.1706,122865.0
2023-03-01 14:00:00,38.32,38.32,38.25,38.25,57508.0,31.1625,31.1625,31.1056,31.1056,57508.0
2023-03-01 14:30:00,38.25,38.3,38.24,38.29,110364.0,31.1056,31.1462,31.0975,31.1381,110364.0
2023-03-01 15:00:00,38.29,38.32,38.28,38.29,143453.0,31.1381,31.1625,31.13,31.1381,143453.0
2023-03-01 15:30:00,38.29,38.36,38.28,38.35,478347.0,31.1381,31.195,31.13,31.1869,478347.0
2023-03-02 09:30:00,36.9,36.95,36.62,36.79,341416.0,30.9412,30.9831,30.7064,30.8489,341416.0
2023-03-02 10:00:00,36.79,36.92,36.78,36.86,153557.0,30.8489,30.9579,30.8405,30.9076,153557.0
2023-03-02 10:30:00,36.88,36.98,36.83,36.94,186362.0,30.9244,31.0083,30.8825,30.9747,186362.0
2023-03-02 11:00:00,36.93,36.96,36.87,36.89,189579.0,30.9663,30.9915,30.916,30.9328,189579.0
2023-03-02 11:30:00,36.9,36.98,36.82,36.87,112972.0,30.9412,31.0083,30.8741,30.916,112972.0
2023-03-02 12:00:00,36.88,36.9,36.85,36.87,56792.0,30.9244,30.9412,30.8992,30.916,56792.0
2023-03-02 12:30:00,36.88,36.9,36.86,36.9,56225.0,30.9244,30.9412,30.9076,30.9412,56225.0
2023-03-02 13:00:00,36.9,36.92,36.88,36.89,78963.0,30.9412,30.9579,30.9244,30.9328,78963.0
2023-03-02 13:30:00,36.89,36.99,36.88,36.97,69957.0,30.9328,31.0166,30.9244,30.9999,69957.0
2023-03-02 14:00:00,36.97,37.01,36.96,36.99,86574.0,30.9999,31.0334,30.9915,31.0166,86574.0
2023-03-02 14:30:00,36.99,37.0,36.92,36.95,83425.0,31.0166,31.025,30.9579,30.9831,83425.0
2023-03-02 15:00:00,36.95,37.0,36.9,36.98,141270.0,30.9831,31.025,30.9412,31.0083,141270.0
2023-03-02 15:30:00,36.98,37.03,36.95,36.98,320344.0,31.0083,31.0502,30.9831,31.0083,320344.0
2023-03-03 09:30:00,36.91,37.05,36.88,37.05,200466.0,30.9496,31.0669,30.9244,31.0669,200466.0
2023-03-03 10:00:00,37.04,37.07,36.91,37.05,208701.0,31.0586,31.0837,30.9496,31.0669,208701.0
2023-03-03 10:30:00,37.05,37.05,36.98,37.01,171348.0,31.0669,31.0669,31.0083,31.0334,171348.0
2023-03-03 11:00:00,37.01,37.04,36.97,37.02,168923.0,31.0334,31.0586,30.9999,31.0418,168923.0
2023-03-03 11:30:00,37.02,37.08,36.99,37.05,115533.0,31.0418,31.0921,31.0166,31.0669,115533.0
2023-03-03 12:00:00,37.06,37.09,37.0,37.02,68491.0,31.0753,31.1005,31.025,31.0418,68491.0
2023-03-03 12:30:00,37.01,37.07,37.01,37.06,30222.0,31.0334,31.0837,31.0334,31.0753,30222.0
2023-03-03 13:00:00,37.07,37.09,37.06,37.07,34080.0,31.0837,31.1005,31.0753,31.0837,34080.0
2023-03-03 13:30:00,37.07,37.08,37.05,37.07,35857.0,31.0837,31.0921,31.0669,31.0837,35857.0
2023-03-03 14:00:00,37.07,37.14,37.06,37.13,38720.0,31.0837,31.1424,31.0753,31.134,38720.0
2023-03-03 14:30:00,37.14,37.19,37.14,37.19,34601.0,31.1424,31.1843,31.1424,31.1843,34601.0
2023-03-03 15:00:00,37.19,37.24,37.18,37.23,102347.0,31.1843,31.2263,31.176,31.2179,102347.0
2023-03-03 15:30:00,37.23,37.25,37.2,37.25,182094.0,31.2179,31.2346,31.1927,31.2346,182094.0
2023-03-06 09:30:00,36.88,37.04,36.84,37.02,161690.0,30.9244,31.0586,30.8909,31.0418,161690.0
2023-03-06 10:00:00,37.02,37.15,36.99,37.08,128460.0,31.0418,31.1508,31.0166,31.0921,128460.0
2023-03-06 10:30:00,37.08,37.14,37.05,37.11,146345.0,31.0921,31.1424,31.0669,31.1173,146345.0
2023-03-06 11:00:00,37.12,37.17,37.11,37.16,112863.0,31.1256,31.1676,31.1173,31.1592,112863.0
2023-03-06 11:30:00,37.16,37.25,37.16,37.24,94322.0,31.1592,31.2346,31.1592,31.2263,94322.0
2023-03-06 12:00:00,37.24,37.28,37.23,37.25,26314.0,31.2263,31.2598,31.2179,31.2346,26314.0
2023-03-06 12:30:00,37.26,37.27,37.22,37.26,55486.0,31.243,31.2514,31.2095,31.243,55486.0
2023-03-06 13:00:00,37.25,37.28,37.24,37.27,47498.0,31.2346,31.2598,31.2263,31.2514,47498.0
2023-03-06 13:30:00,37.27,37.27,37.21,37.23,50882.0,31.2514,31.2514,31.2011,31.2179,50882.0
2023-03-06 14:00:00,37.23,37.25,37.21,37.23,33988.0,31.2179,31.2346,31.2011,31.2179,33988.0
2023-03-06 14:30:00,37.23,37.27,37.21,37.25,45303.0,31.2179,31.2514,31.2011,31.2346,45303.0
2023-03-06 15:00:00,37.26,37.27,37.22,37.23,66043.0,31.243,31.2514,31.2095,31.2179,66043.0
2023-03-06 15:30:00,37.23,37.24,37.16,37.19,399963.0,31.2179,31.2263,31.1592,31.1843,399963.0
2023-03-07 09:30:00,37.48,37.49,37.27,37.32,164797.0,31.4275,31.4359,31.2514,31.2933,164797.0
2023-03-07 10:00:00,37.31,37.31,37.03,37.17,193484.0,31.285,31.285,31.0502,31.1676,193484.0
2023-03-07 10:30:00,37.17,37.22,37.01,37.05,161038.0,31.1676,31.2095,31.0334,31.0669,161038.0
2023-03-07 11:00:00,37.05,37.1,36.98,37.0,217265.0,31.0669,31.1089,31.0083,31.025,217265.0
2023-03-07 11:30:00,36.99,37.06,36.98,36.99,197787.0,31.0166,31.0753,31.0083,31.0166,197787.0
2023-03-07 12:00:00,37.0,37.12,36.99,37.06,47514.0,31.025,31.1256,31.0166,31.0753,47514.0
2023-03-07 12:30:00,37.07,37.08,37.02,37.02,52977.0,31.0837,31.0921,31.0418,31.0418,52977.0
2023-03-07 13:00:00,37.02,37.03,36.96,36.98,65916.0,31.0418,31.0502,30.9915,31.0083,65916.0
2023-03-07 13:30:00,36.98,36.99,36.86,36.89,58227.0,31.0083,31.0166,30.9076,30.9328,58227.0
2023-03-07 14:00:00,36.9,36.93,36.88,36.91,88612.0,30.9412,30.9663,30.9244,30.9496,88612.0
2023-03-07 14:30:00,36.91,36.95,36.88,36.89,191317.0,30.9496,30.9831,30.9244,30.9328,191317.0
2023-03-07 15:00:00,36.89,36.95,36.88,36.92,151892.0,30.9328,30.9831,30.9244,30.9579,151892.0
2023-03-07 15:30:00,36.91,37.01,36.91,37.0,522626.0,30.9496,31.0334,30.9496,31.025,522626.0
2023-03-08 09:30:00,37.4,37.59,37.4,37.55,224564.0,31.3604,31.5197,31.3604,31.4862,224564.0
2023-03-08 10:00:00,37.55,37.59,37.4,37.57,172781.0,31.4862,31.5197,31.3604,31.503,172781.0
2023-03-08 10:30:00,37.57,37.67,37.45,37.48,174375.0,31.503,31.5868,31.4024,31.4275,174375.0
2023-03-08 11:00:00,37.49,37.49,37.41,37.43,120751.0,31.4359,31.4359,31.3688,31.3856,120751.0
2023-03-08 11:30:00,37.43,37.43,37.32,37.33,148327.0,31.3856,31.3856,31.2933,31.3017,148327.0
2023-03-08 12:00:00,37.33,37.34,37.24,37.26,70729.0,31.3017,31.3101,31.2263,31.243,70729.0
2023-03-08 12:30:00,37.25,37.27,37.22,37.23,56149.0,31.2346,31.2514,31.2095,31.2179,56149.0
2023-03-08 13:00:00,37.22,37.25,37.2,37.2,67976.0,31.2095,31.2346,31.1927,31.1927,67976.0
2023-03-08 13:30:00,37.2,37.24,37.19,37.2,70644.0,31.1927,31.2263,31.1843,31.1927,70644.0
2023-03-08 14:00:00,37.21,37.25,37.2,37.25,54996.0,31.2011,31.2346,31.1927,31.2346,54996.0
2023-03-08 14:30:00,37.24,37.25,37.21,37.23,39328.0,31.2263,31.2346,31.2011,31.2179,39328.0
2023-03-08 15:00:00,37.23,37.27,37.21,37.26,160280.0,31.2179,31.2514,31.2011,31.243,160280.0
2023-03-08 15:30:00,37.26,37.37,37.25,37.35,309407.0,31.243,31.3353,31.2346,31.3185,309407.0
2023-03-09 09:30:00,37.09,37.23,37.08,37.18,134063.0,31.1005,31.2179,31.0921,31.176,134063.0
2023-03-09 10:00:00,37.18,37.22,37.14,37.19,108799.0,31.176,31.2095,31.1424,31.1843,108799.0
2023-03-09 10:30:00,37.19,37.26,37.14,37.16,173681.0,31.1843,31.243,31.1424,31.1592,173681.0
2023-03-09 11:00:00,37.16,37.17,37.1,37.13,219807.0,31.1592,31.1676,31.1089,31.134,219807.0
2023-03-09 11:30:00,37.13,37.14,37.01,37.02,105327.0,31.134,31.1424,31.0334,31.0418,105327.0
2023-03-09 12:00:00,37.02,37.03,36.98,37.01,121527.0,31.0418,31.0502,31.0083,31.0334,121527.0
2023-03-09 12:30:00,37.01,37.03,36.92,36.95,108812.0,31.0334,31.0502,30.9579,30.9831,108812.0
2023-03-09 13:00:00,36.94,36.98,36.87,36.9,139310.0,30.9747,31.0083,30.916,30.9412,139310.0
2023-03-09 13:30:00,36.9,36.92,36.84,36.87,104469.0,30.9412,30.9579,30.8909,30.916,104469.0
2023-03-09 14:00:00,36.88,36.95,36.84,36.94,114735.0,30.9244,30.9831,30.8909,30.9747,114735.0
2023-03-09 14:30:00,36.93,36.94,36.78,36.79,157018.0,30.9663,30.9747,30.8405,30.8489,157018.0
2023-03-09 15:00:00,36.79,36.81,36.63,36.68,221692.0,30.8489,30.8657,30.7148,30.7567,221692.0
2023-03-09 15:30:00,36.68,36.79,36.65,36.73,440437.0,30.7567,30.8489,30.7315,30.7986,440437.0
2023-03-10 09:30:00,35.54,35.68,35.18,35.49,821428.0,29.8008,29.9182,29.4989,29.7589,821428.0
2023-03-10 10:00:00,35.52,35.65,35.44,35.57,434747.0,29.784,29.893,29.7169,29.8259,434747.0
2023-03-10 10:30:00,35.56,35.69,35.46,35.67,389053.0,29.8176,29.9266,29.7337,29.9098,389053.0
2023-03-10 11:00:00,35.67,35.82,35.64,35.77,467318.0,29.9098,30.0356,29.8846,29.9936,467318.0
2023-03-10 11:30:00,35.76,35.87,35.57,35.58,265559.0,29.9853,30.0775,29.8259,29.8343,265559.0
2023-03-10 12:00:00,35.57,35.62,35.48,35.53,132872.0,29.8259,29.8679,29.7505,29.7924,132872.0
2023-03-10 12:30:00,35.54,35.64,35.53,35.55,128894.0,29.8008,29.8846,29.7924,29.8092,128894.0
2023-03-10 13:00:00,35.55,35.58,35.3,35.3,190705.0,29.8092,29.8343,29.5995,29.5995,190705.0
2023-03-10 13:30:00,35.31,35.34,35.14,35.2,347718.0,29.6079,29.6331,29.4654,29.5157,347718.0
2023-03-10 14:00:00,35.2,35.43,35.2,35.35,324414.0,29.5157,29.7086,29.5157,29.6415,324414.0
2023-03-10 14:30:00,35.35,35.46,35.33,35.39,371426.0,29.6415,29.7337,29.6247,29.675,371426.0
2023-03-10 15:00:00,35.38,35.41,35.28,35.33,296346.0,29.6666,29.6918,29.5828,29.6247,296346.0
2023-03-10 15:30:00,35.33,35.36,35.23,35.31,789886.0,29.6247,29.6499,29.5409,29.6079,789886.0
2023-03-13 09:30:00,34.2,34.87,34.19,34.82,982965.0,28.6772,29.239,28.6688,29.1971,982965.0
2023-03-13 10:00:00,34.83,34.84,34.49,34.5,786350.0,29.2054,29.2138,28.9204,28.9287,786350.0
2023-03-13 10:30:00,34.5,34.89,34.44,34.87,702255.0,28.9287,29.2558,28.8784,29.239,702255.0
2023-03-13 11:00:00,34.87,35.02,34.65,34.97,744431.0,29.239,29.3648,29.0545,29.3228,744431.0
2023-03-13 11:30:00,34.98,34.99,34.57,34.69,513480.0,29.3312,29.3396,28.9874,29.0881,513480.0
2023-03-13 12:00:00,34.7,34.82,34.6,34.72,388169.0,29.0964,29.1971,29.0126,29.1132,388169.0
2023-03-13 12:30:00,34.71,34.83,34.3,34.52,598299.0,29.1048,29.2054,28.761,28.9455,598299.0
2023-03-13 13:00:00,34.53,34.72,34.5,34.61,285338.0,28.9539,29.1132,28.9287,29.021,285338.0
2023-03-13 13:30:00,34.6,34.69,34.55,34.64,158143.0,29.0126,29.0881,28.9707,29.0461,158143.0
2023-03-13 14:00:00,34.64,34.79,34.59,34.71,186325.0,29.0461,29.1719,29.0042,29.1048,186325.0
2023-03-13 14:30:00,34.71,34.75,34.66,34.74,183951.0,29.1048,29.1384,29.0629,29.13,183951.0
2023-03-13 15:00:00,34.74,34.8,34.61,34.65,389871.0,29.13,29.1803,29.021,29.0545,389871.0
2023-03-13 15:30:00,34.65,34.69,34.57,34.61,736721.0,29.0545,29.0881,28.9874,29.021,736721.0
2023-03-14 09:30:00,35.19,35.27,35.03,35.1,537733.0,29.5073,29.5744,29.3731,29.4318,537733.0
2023-03-14 10:00:00,35.1,35.33,35.05,35.3,321150.0,29.4318,29.6247,29.3899,29.5995,321150.0
2023-03-14 10:30:00,35.3,35.39,35.07,35.08,266144.0,29.5995,29.675,29.4067,29.4151,266144.0
2023-03-14 11:00:00,35.08,35.2,35.04,35.18,232603.0,29.4151,29.5157,29.3815,29.4989,232603.0
2023-03-14 11:30:00,35.19,35.26,35.11,35.16,133653.0,29.5073,29.566,29.4402,29.4822,133653.0
2023-03-14 12:00:00,35.16,35.27,35.14,35.15,207082.0,29.4822,29.5744,29.4654,29.4738,207082.0
2023-03-14 12:30:00,35.15,35.25,35.09,35.12,186179.0,29.4738,29.5576,29.4235,29.4486,186179.0
2023-03-14 13:00:00,35.12,35.14,34.89,35.03,233524.0,29.4486,29.4654,29.2558,29.3731,233524.0
2023-03-14 13:30:00,35.03,35.09,34.97,35.04,105352.0,29.3731,29.4235,29.3228,29.3815,105352.0
2023-03-14 14:00:00,35.04,35.06,34.94,35.04,135470.0,29.3815,29.3983,29.2977,29.3815,135470.0
2023-03-14 14:30:00,35.04,35.11,35.01,35.03,137834.0,29.3815,29.4402,29.3564,29.3731,137834.0
2023-03-14 15:00:00,35.04,35.06,34.91,35.0,285241.0,29.3815,29.3983,29.2725,29.348,285241.0
2023-03-14 15:30:00,35.0,35.17,34.94,35.15,712994.0,29.348,29.4905,29.2977,29.4738,712994.0
2023-03-15 09:30:00,32.93,33.27,32.91,32.97,676898.0,27.6123,27.8974,27.5955,27.6458,676898.0
2023-03-15 10:00:00,32.97,33.33,32.93,33.1,525900.0,27.6458,27.9477,27.6123,27.7548,525900.0
2023-03-15 10:30:00,33.09,33.2,32.91,33.16,654817.0,27.7464,27.8387,27.5955,27.8051,654817.0
2023-03-15 11:00:00,33.16,33.35,33.08,33.27,372984.0,27.8051,27.9644,27.738,27.8974,372984.0
2023-03-15 11:30:00,33.27,33.31,33.14,33.2,397753.0,27.8974,27.9309,27.7884,27.8387,397753.0
2023-03-15 12:00:00,33.21,33.25,32.97,33.04,444831.0,27.8471,27.8806,27.6458,27.7045,444831.0
2023-03-15 12:30:00,33.03,33.2,33.02,33.14,607149.0,27.6961,27.8387,27.6877,27.7884,607149.0
2023-03-15 13:00:00,33.14,33.46,33.11,33.32,484338.0,27.7884,28.0567,27.7632,27.9393,484338.0
2023-03-15 13:30:00,33.32,33.34,33.22,33.29,316462.0,27.9393,27.9561,27.8554,27.9141,316462.0
2023-03-15 14:00:00,33.3,33.63,33.25,33.53,431581.0,27.9225,28.1992,27.8806,28.1154,431581.0
2023-03-15 14:30:00,33.55,33.72,33.46,33.7,681958.0,28.1321,28.2747,28.0567,28.2579,681958.0
2023-03-15 15:00:00,33.71,33.82,33.62,33.81,1045204.0,28.2663,28.3585,28.1908,28.3502,1045204.0
2023-03-15 15:30:00,33.8,33.87,33.72,33.79,1340166.0,28.3418,28.4005,28.2747,28.3334,1340166.0
2023-03-16 09:30:00,33.29,33.91,33.29,33.89,662222.0,27.9141,28.434,27.9141,28.4172,662222.0
2023-03-16 10:00:00,33.89,33.9,33.43,33.62,370223.0,28.4172,28.4256,28.0315,28.1908,370223.0
2023-03-16 10:30:00,33.63,34.05,33.54,34.02,273554.0,28.1992,28.5514,28.1238,28.5262,273554.0
2023-03-16 11:00:00,34.03,34.06,33.85,33.95,288421.0,28.5346,28.5598,28.3837,28.4676,288421.0
2023-03-16 11:30:00,33.96,34.12,33.85,34.04,264660.0,28.4759,28.6101,28.3837,28.543,264660.0
2023-03-16 12:00:00,34.03,34.11,33.95,34.0,320505.0,28.5346,28.6017,28.4676,28.5095,320505.0
2023-03-16 12:30:00,34.01,34.23,33.92,34.23,294794.0,28.5179,28.7023,28.4424,28.7023,294794.0
2023-03-16 13:00:00,34.24,34.35,34.21,34.27,244285.0,28.7107,28.803,28.6856,28.7359,244285.0
2023-03-16 13:30:00,34.27,34.27,34.16,34.19,133617.0,28.7359,28.7359,28.6436,28.6688,133617.0
2023-03-16 14:00:00,34.18,34.22,34.14,34.2,115395.0,28.6604,28.694,28.6269,28.6772,115395.0
2023-03-16 14:30:00,34.2,34.3,34.13,34.3,233411.0,28.6772,28.761,28.6185,28.761,233411.0
2023-03-16 15:00:00,34.3,34.37,34.24,34.37,221013.0,28.761,28.8197,28.7107,28.8197,221013.0
2023-03-16 15:30:00,34.37,34.49,34.33,34.49,582173.0,28.8197,28.9204,28.7862,28.9204,582173.0
2023-03-17 09:30:00,33.09,33.33,32.97,33.3,455442.0,27.7464,27.9477,27.6458,27.9225,455442.0
2023-03-17 10:00:00,33.3,33.39,33.0,33.05,248880.0,27.9225,27.998,27.671,27.7129,248880.0
2023-03-17 10:30:00,33.04,33.05,32.84,32.99,333614.0,27.7045,27.7129,27.5368,27.6626,333614.0
2023-03-17 11:00:00,32.98,33.17,32.92,32.98,222272.0,27.6542,27.8135,27.6039,27.6542,222272.0
2023-03-17 11:30:00,32.96,33.08,32.92,33.03,148131.0,27.6374,27.738,27.6039,27.6961,148131.0
2023-03-17 12:00:00,33.03,33.22,33.0,33.2,194544.0,27.6961,27.8554,27.671,27.8387,194544.0
2023-03-17 12:30:00,33.2,33.26,33.1,33.14,144174.0,27.8387,27.889,27.7548,27.7884,144174.0
2023-03-17 13:00:00,33.14,33.17,33.07,33.08,115342.0,27.7884,27.8135,27.7297,27.738,115342.0
2023-03-17 13:30:00,33.09,33.15,33.07,33.11,106240.0,27.7464,27.7967,27.7297,27.7632,106240.0
2023-03-17 14:00:00,33.11,33.15,33.0,33.02,109258.0,27.7632,27.7967,27.671,27.6877,109258.0
2023-03-17 14:30:00,33.02,33.09,33.0,33.08,118064.0,27.6877,27.7464,27.671,27.738,118064.0
2023-03-17 15:00:00,33.09,33.13,33.04,33.11,171606.0,27.7464,27.78,27.7045,27.7632,171606.0
2023-03-17 15:30:00,33.11,33.13,33.03,33.06,533733.0,27.7632,27.78,27.6961,27.7213,533733.0
2023-03-20 09:30:00,32.92,33.13,32.9,33.08,571565.0,27.6039,27.78,27.5871,27.738,571565.0
2023-03-20 10:00:00,33.09,33.26,33.0,33.23,317733.0,27.7464,27.889,27.671,27.8638,317733.0
2023-03-20 10:30:00,33.22,33.28,33.16,33.23,295348.0,27.8554,27.9057,27.8051,27.8638,295348.0
2023-03-20 11:00:00,33.22,33.47,33.21,33.47,257249.0,27.8554,28.0651,27.8471,28.0651,257249.0
2023-03-20 11:30:00,33.47,33.47,33.24,33.28,187509.0,28.0651,28.0651,27.8722,27.9057,187509.0
2023-03-20 12:00:00,33.28,33.29,33.16,33.23,334276.0,27.9057,27.9141,27.8051,27.8638,334276.0
2023-03-20 12:30:00,33.24,33.38,33.24,33.37,150841.0,27.8722,27.9896,27.8722,27.9812,150841.0
2023-03-20 13:00:00,33.38,33.42,33.35,33.35,51442.0,27.9896,28.0231,27.9644,27.9644,51442.0
2023-03-20 13:30:00,33.35,33.38,33.3,33.32,86826.0,27.9644,27.9896,27.9225,27.9393,86826.0
2023-03-20 14:00:00,33.33,33.35,33.29,33.34,61903.0,27.9477,27.9644,27.9141,27.9561,61903.0
2023-03-20 14:30:00,33.33,33.36,33.28,33.32,163710.0,27.9477,27.9728,27.9057,27.9393,163710.0
2023-03-20 15:00:00,33.32,33.34,33.25,33.29,190213.0,27.9393,27.9561,27.8806,27.9141,190213.0
2023-03-20 15:30:00,33.29,33.3,33.21,33.26,472619.0,27.9141,27.9225,27.8471,27.889,472619.0
2023-03-21 09:30:00,33.97,34.21,33.93,34.2,307406.0,28.4843,28.6856,28.4508,28.6772,307406.0
2023-03-21 10:00:00,34.22,34.3,33.95,33.99,259519.0,28.694,28.761,28.4676,28.5011,259519.0
2023-03-21 10:30:00,33.98,34.17,33.97,34.02,152605.0,28.4927,28.652,28.4843,28.5262,152605.0
2023-03-21 11:00:00,34.0,34.07,33.92,33.92,118112.0,28.5095,28.5682,28.4424,28.4424,118112.0
2023-03-21 11:30:00,33.93,33.95,33.86,33.88,143909.0,28.4508,28.4676,28.3921,28.4089,143909.0
2023-03-21 12:00:00,33.9,34.01,33.9,33.96,145507.0,28.4256,28.5179,28.4256,28.4759,145507.0
2023-03-21 12:30:00,33.97,34.0,33.9,33.9,251334.0,28.4843,28.5095,28.4256,28.4256,251334.0
2023-03-21 13:00:00,33.9,33.98,33.87,33.95,125877.0,28.4256,28.4927,28.4005,28.4676,125877.0
2023-03-21 13:30:00,33.95,33.99,33.91,33.92,91121.0,28.4676,28.5011,28.434,28.4424,91121.0
2023-03-21 14:00:00,33.91,33.96,33.9,33.94,99335.0,28.434,28.4759,28.4256,28.4592,99335.0
2023-03-21 14:30:00,33.94,33.94,33.91,33.92,170481.0,28.4592,28.4592,28.434,28.4424,170481.0
2023-03-21 15:00:00,33.92,33.94,33.87,33.9,235886.0,28.4424,28.4592,28.4005,28.4256,235886.0
2023-03-21 15:30:00,33.9,33.97,33.89,33.93,428386.0,28.4256,28.4843,28.4172,28.4508,428386.0
2023-03-22 09:30:00,34.95,34.95,34.67,34.85,404805.0,29.3061,29.3061,29.0713,29.2222,404805.0
2023-03-22 10:00:00,34.85,34.87,34.78,34.82,121904.0,29.2222,29.239,29.1635,29.1971,121904.0
2023-03-22 10:30:00,34.82,34.84,34.69,34.7,100648.0,29.1971,29.2138,29.0881,29.0964,100648.0
2023-03-22 11:00:00,34.7,34.74,34.61,34.63,159301.0,29.0964,29.13,29.021,29.0377,159301.0
2023-03-22 11:30:00,34.63,34.65,34.49,34.58,185062.0,29.0377,29.0545,28.9204,28.9958,185062.0
2023-03-22 12:00:00,34.58,34.63,34.54,34.6,227819.0,28.9958,29.0377,28.9623,29.0126,227819.0
2023-03-22 12:30:00,34.6,34.62,34.5,34.52,255669.0,29.0126,29.0294,28.9287,28.9455,255669.0
2023-03-22 13:00:00,34.52,34.56,34.5,34.55,105144.0,28.9455,28.979,28.9287,28.9707,105144.0
2023-03-22 13:30:00,34.55,34.58,34.47,34.52,238690.0,28.9707,28.9958,28.9036,28.9455,238690.0
2023-03-22 14:00:00,34.53,34.8,34.5,34.66,223540.0,28.9539,29.1803,28.9287,29.0629,223540.0
2023-03-22 14:30:00,34.66,34.87,34.55,34.7,261781.0,29.0629,29.239,28.9707,29.0964,261781.0
2023-03-22 15:00:00,34.7,34.74,34.52,34.73,478854.0,29.0964,29.13,28.9455,29.1216,478854.0
2023-03-22 15:30:00,34.73,34.74,34.3,34.31,675104.0,29.1216,29.13,28.761,28.7694,675104.0
2023-03-23 09:30:00,34.04,34.22,34.01,34.11,375798.0,28.543,28.694,28.5179,28.6017,375798.0
2023-03-23 10:00:00,34.11,34.17,34.03,34.06,251126.0,28.6017,28.652,28.5346,28.5598,251126.0
2023-03-23 10:30:00,34.07,34.13,33.96,34.1,177490.0,28.5682,28.6185,28.4759,28.5933,177490.0
2023-03-23 11:00:00,34.11,34.19,34.09,34.14,71455.0,28.6017,28.6688,28.5849,28.6269,71455.0
2023-03-23 11:30:00,34.14,34.17,34.06,34.1,45524.0,28.6269,28.652,28.5598,28.5933,45524.0
2023-03-23 12:00:00,34.09,34.12,33.95,33.96,82427.0,28.5849,28.6101,28.4676,28.4759,82427.0
2023-03-23 12:30:00,33.97,33.98,33.87,33.88,94394.0,28.4843,28.4927,28.4005,28.4089,94394.0
2023-03-23 13:00:00,33.87,33.87,33.65,33.68,64731.0,28.4005,28.4005,28.216,28.2412,64731.0
2023-03-23 13:30:00,33.67,33.75,33.65,33.67,60352.0,28.2328,28.2999,28.216,28.2328,60352.0
2023-03-23 14:00:00,33.67,33.69,33.45,33.45,111830.0,28.2328,28.2495,28.0483,28.0483,111830.0
2023-03-23 14:30:00,33.45,33.49,33.23,33.34,183403.0,28.0483,28.0818,27.8638,27.9561,183403.0
2023-03-23 15:00:00,33.35,33.53,33.26,33.33,292346.0,27.9644,28.1154,27.889,27.9477,292346.0
2023-03-23 15:30:00,33.33,33.55,33.29,33.46,602281.0,27.9477,28.1321,27.9141,28.0567,602281.0
2023-03-24 09:30:00,32.63,32.68,32.4,32.64,449340.0,27.3607,27.4026,27.1679,27.3691,449340.0
2023-03-24 10:00:00,32.64,32.82,32.59,32.8,304114.0,27.3691,27.52,27.3272,27.5033,304114.0
2023-03-24 10:30:00,32.8,32.83,32.54,32.6,193883.0,27.5033,27.5284,27.2852,27.3356,193883.0
2023-03-24 11:00:00,32.6,32.68,32.5,32.59,182199.0,27.3356,27.4026,27.2517,27.3272,182199.0
2023-03-24 11:30:00,32.59,32.87,32.54,32.86,179923.0,27.3272,27.562,27.2852,27.5536,179923.0
2023-03-24 12:00:00,32.86,32.91,32.69,32.73,268935.0,27.5536,27.5955,27.411,27.4446,268935.0
2023-03-24 12:30:00,32.74,32.91,32.7,32.85,224258.0,27.453,27.5955,27.4194,27.5452,224258.0
2023-03-24 13:00:00,32.85,32.92,32.84,32.89,126623.0,27.5452,27.6039,27.5368,27.5787,126623.0
2023-03-24 13:30:00,32.89,32.95,32.88,32.91,96572.0,27.5787,27.629,27.5703,27.5955,96572.0
2023-03-24 14:00:00,32.92,33.0,32.9,32.95,116530.0,27.6039,27.671,27.5871,27.629,116530.0
2023-03-24 14:30:00,32.95,33.02,32.94,32.98,122437.0,27.629,27.6877,27.6207,27.6542,122437.0
2023-03-24 15:00:00,32.98,33.04,32.96,33.04,154737.0,27.6542,27.7045,27.6374,27.7045,154737.0
2023-03-24 15:30:00,33.04,33.08,32.99,33.07,573281.0,27.7045,27.738,27.6626,27.7297,573281.0
2023-03-27 09:30:00,33.39,33.55,33.33,33.43,268518.0,27.998,28.1321,27.9477,28.0315,268518.0
2023-03-27 10:00:00,33.44,33.5,33.35,33.4,215712.0,28.0399,28.0902,27.9644,28.0064,215712.0
2023-03-27 10:30:00,33.39,33.43,33.3,33.35,137603.0,27.998,28.0315,27.9225,27.9644,137603.0
2023-03-27 11:00:00,33.34,33.47,33.32,33.46,136888.0,27.9561,28.0651,27.9393,28.0567,136888.0
2023-03-27 11:30:00,33.45,33.48,33.37,33.46,114810.0,28.0483,28.0735,27.9812,28.0567,114810.0
2023-03-27 12:00:00,33.45,33.6,33.45,33.54,72849.0,28.0483,28.1741,28.0483,28.1238,72849.0
2023-03-27 12:30:00,33.54,33.56,33.52,33.53,59192.0,28.1238,28.1405,28.107,28.1154,59192.0
2023-03-27 13:00:00,33.54,33.61,33.54,33.58,55309.0,28.1238,28.1825,28.1238,28.1573,55309.0
2023-03-27 13:30:00,33.58,33.61,33.55,33.56,51187.0,28.1573,28.1825,28.1321,28.1405,51187.0
2023-03-27 14:00:00,33.55,33.65,33.55,33.61,66910.0,28.1321,28.216,28.1321,28.1825,66910.0
2023-03-27 14:30:00,33.62,33.64,33.6,33.63,89847.0,28.1908,28.2076,28.1741,28.1992,89847.0
2023-03-27 15:00:00,33.63,33.65,33.56,33.62,207261.0,28.1992,28.216,28.1405,28.1908,207261.0
2023-03-27 15:30:00,33.62,33.65,33.58,33.63,341444.0,28.1908,28.216,28.1573,28.1992,341444.0
2023-03-28 09:30:00,33.32,33.45,33.25,33.37,393707.0,27.9393,28.0483,27.8806,27.9812,393707.0
2023-03-28 10:00:00,33.37,33.57,33.35,33.54,129710.0,27.9812,28.1489,27.9644,28.1238,129710.0
2023-03-28 10:30:00,33.55,33.6,33.41,33.56,102572.0,28.1321,28.1741,28.0148,28.1405,102572.0
2023-03-28 11:00:00,33.56,33.62,33.53,33.58,99917.0,28.1405,28.1908,28.1154,28.1573,99917.0
2023-03-28 11:30:00,33.59,33.62,33.53,33.57,90604.0,28.1657,28.1908,28.1154,28.1489,90604.0
2023-03-28 12:00:00,33.57,33.59,33.54,33.56,59995.0,28.1489,28.1657,28.1238,28.1405,59995.0
2023-03-28 12:30:00,33.55,33.6,33.54,33.55,49476.0,28.1321,28.1741,28.1238,28.1321,49476.0
2023-03-28 13:00:00,33.56,33.56,33.51,33.52,29729.0,28.1405,28.1405,28.0986,28.107,29729.0
2023-03-28 13:30:00,33.52,33.52,33.45,33.46,54653.0,28.107,28.107,28.0483,28.0567,54653.0
2023-03-28 14:00:00,33.45,33.5,33.45,33.48,24291.0,28.0483,28.0902,28.0483,28.0735,24291.0
2023-03-28 14:30:00,33.47,33.49,33.44,33.47,47227.0,28.0651,28.0818,28.0399,28.0651,47227.0
2023-03-28 15:00:00,33.47,33.5,33.44,33.45,107328.0,28.0651,28.0902,28.0399,28.0483,107328.0
2023-03-28 15:30:00,33.45,33.51,33.43,33.46,204241.0,28.0483,28.0986,28.0315,28.0567,204241.0
2023-03-29 09:30:00,34.19,34.27,34.07,34.27,328030.0,28.6688,28.7359,28.5682,28.7359,328030.0
2023-03-29 10:00:00,34.27,34.35,34.21,34.22,95783.0,28.7359,28.803,28.6856,28.694,95783.0
2023-03-29 10:30:00,34.22,34.24,34.09,34.11,99166.0,28.694,28.7107,28.5849,28.6017,99166.0
2023-03-29 11:00:00,34.11,34.21,34.1,34.21,358528.0,28.6017,28.6856,28.5933,28.6856,358528.0
2023-03-29 11:30:00,34.22,34.32,34.2,34.29,210623.0,28.694,28.7778,28.6772,28.7526,210623.0
2023-03-29 12:00:00,34.29,34.33,34.24,34.31,45250.0,28.7526,28.7862,28.7107,28.7694,45250.0
2023-03-29 12:30:00,34.31,34.33,34.25,34.26,32322.0,28.7694,28.7862,28.7191,28.7275,32322.0
2023-03-29 13:00:00,34.25,34.29,34.24,34.28,43079.0,28.7191,28.7526,28.7107,28.7443,43079.0
2023-03-29 13:30:00,34.27,34.28,34.23,34.25,46884.0,28.7359,28.7443,28.7023,28.7191,46884.0
2023-03-29 14:00:00,34.25,34.25,34.19,34.21,55887.0,28.7191,28.7191,28.6688,28.6856,55887.0
2023-03-29 14:30:00,34.2,34.26,34.2,34.26,72118.0,28.6772,28.7275,28.6772,28.7275,72118.0
2023-03-29 15:00:00,34.26,34.26,34.14,34.19,129460.0,28.7275,28.7275,28.6269,28.6688,129460.0
2023-03-29 15:30:00,34.19,34.23,34.15,34.22,439406.0,28.6688,28.7023,28.6353,28.694,439406.0
2023-03-30 09:30:00,34.56,34.57,34.45,34.49,136208.0,28.979,28.9874,28.8868,28.9204,136208.0
2023-03-30 10:00:00,34.5,34.52,34.32,34.42,103265.0,28.9287,28.9455,28.7778,28.8617,103265.0
2023-03-30 10:30:00,34.42,34.52,34.37,34.44,114354.0,28.8617,28.9455,28.8197,28.8784,114354.0
2023-03-30 11:00:00,34.43,34.45,34.34,34.42,76622.0,28.87,28.8868,28.7946,28.8617,76622.0
2023-03-30 11:30:00,34.43,34.48,34.37,34.4,125944.0,28.87,28.912,28.8197,28.8449,125944.0
2023-03-30 12:00:00,34.38,34.41,34.36,34.37,15135.0,28.8281,28.8533,28.8113,28.8197,15135.0
2023-03-30 12:30:00,34.35,34.37,34.3,34.33,34163.0,28.803,28.8197,28.761,28.7862,34163.0
2023-03-30 13:00:00,34.32,34.35,34.28,34.28,26797.0,28.7778,28.803,28.7443,28.7443,26797.0
2023-03-30 13:30:00,34.27,34.3,34.24,34.29,30987.0,28.7359,28.761,28.7107,28.7526,30987.0
2023-03-30 14:00:00,34.3,34.32,34.27,34.31,21772.0,28.761,28.7778,28.7359,28.7694,21772.0
2023-03-30 14:30:00,34.32,34.34,34.29,34.33,29469.0,28.7778,28.7946,28.7526,28.7862,29469.0
2023-03-30 15:00:00,34.32,34.33,34.29,34.31,93556.0,28.7778,28.7862,28.7526,28.7694,93556.0
2023-03-30 15:30:00,34.31,34.35,34.28,34.29,278700.0,28.7694,28.803,28.7443,28.7526,278700.0
2023-03-31 09:30:00,34.12,34.22,34.05,34.06,212517.0,28.6101,28.694,28.5514,28.5598,212517.0
2023-03-31 10:00:00,34.07,34.14,34.07,34.12,98330.0,28.5682,28.6269,28.5682,28.6101,98330.0
2023-03-31 10:30:00,34.11,34.15,34.07,34.13,89012.0,28.6017,28.6353,28.5682,28.6185,89012.0
2023-03-31 11:00:00,34.13,34.14,34.08,34.1,74464.0,28.6185,28.6269,28.5766,28.5933,74464.0
2023-03-31 11:30:00,34.11,34.11,34.02,34.05,136323.0,28.6017,28.6017,28.5262,28.5514,136323.0
2023-03-31 12:00:00,34.05,34.09,34.02,34.07,34499.0,28.5514,28.5849,28.5262,28.5682,34499.0
2023-03-31 12:30:00,34.07,34.07,34.02,34.02,29435.0,28.5682,28.5682,28.5262,28.5262,29435.0
2023-03-31 13:00:00,34.02,34.04,34.01,34.02,22498.0,28.5262,28.543,28.5179,28.5262,22498.0
2023-03-31 13:30:00,34.02,34.02,33.99,34.01,18017.0,28.5262,28.5262,28.5011,28.5179,18017.0
2023-03-31 14:00:00,34.02,34.02,33.98,34.0,46426.0,28.5262,28.5262,28.4927,28.5095,46426.0
2023-03-31 14:30:00,34.0,34.04,33.99,34.02,38297.0,28.5095,28.543,28.5011,28.5262,38297.0
2023-03-31 15:00:00,34.02,34.09,34.01,34.09,95427.0,28.5262,28.5849,28.5179,28.5849,95427.0
2023-03-31 15:30:00,34.09,34.14,34.05,34.13,373073.0,28.5849,28.6269,28.5514,28.6185,373073.0
2023-04-03 09:30:00,34.7,34.88,34.7,34.86,199544.0,29.0964,29.2474,29.0964,29.2306,199544.0
2023-04-03 10:00:00,34.88,34.91,34.76,34.82,89348.0,29.2474,29.2725,29.1467,29.1971,89348.0
2023-04-03 10:30:00,34.84,34.85,34.61,34.62,57178.0,29.2138,29.2222,29.021,29.0294,57178.0
2023-04-03 11:00:00,34.62,34.65,34.56,34.6,59513.0,29.0294,29.0545,28.979,29.0126,59513.0
2023-04-03 11:30:00,34.6,34.64,34.56,34.61,83068.0,29.0126,29.0461,28.979,29.021,83068.0
2023-04-03 12:00:00,34.6,34.62,34.56,34.59,22293.0,29.0126,29.0294,28.979,29.0042,22293.0
2023-04-03 12:30:00,34.59,34.61,34.58,34.59,18771.0,29.0042,29.021,28.9958,29.0042,18771.0
2023-04-03 13:00:00,34.6,34.63,34.57,34.61,33394.0,29.0126,29.0377,28.9874,29.021,33394.0
2023-04-03 13:30:00,34.61,34.67,34.6,34.65,21139.0,29.021,29.0713,29.0126,29.0545,21139.0
2023-04-03 14:00:00,34.66,34.68,34.63,34.67,22507.0,29.0629,29.0797,29.0377,29.0713,22507.0
2023-04-03 14:30:00,34.67,34.72,34.67,34.7,27819.0,29.0713,29.1132,29.0713,29.0964,27819.0
2023-04-03 15:00:00,34.71,34.71,34.68,34.7,81587.0,29.1048,29.1048,29.0797,29.0964,81587.0
2023-04-03 15:30:00,34.7,34.73,34.65,34.72,258374.0,29.0964,29.1216,29.0545,29.1132,258374.0
2023-04-04 09:30:00,34.94,34.97,34.67,34.72,157942.0,29.2977,29.3228,29.0713,29.1132,157942.0
2023-04-04 10:00:00,34.72,34.78,34.59,34.67,115082.0,29.1132,29.1635,29.0042,29.0713,115082.0
2023-04-04 10:30:00,34.67,34.75,34.64,34.65,79873.0,29.0713,29.1384,29.0461,29.0545,79873.0
2023-04-04 11:00:00,34.66,34.66,34.56,34.59,103557.0,29.0629,29.0629,28.979,29.0042,103557.0
2023-04-04 11:30:00,34.61,34.61,34.43,34.43,112882.0,29.021,29.021,28.87,28.87,112882.0
2023-04-04 12:00:00,34.44,34.49,34.4,34.45,32693.0,28.8784,28.9204,28.8449,28.8868,32693.0
2023-04-04 12:30:00,34.46,34.5,34.43,34.48,27461.0,28.8952,28.9287,28.87,28.912,27461.0
2023-04-04 13:00:00,34.48,34.55,34.47,34.54,19462.0,28.912,28.9707,28.9036,28.9623,19462.0
2023-04-04 13:30:00,34.54,34.58,34.54,34.55,17252.0,28.9623,28.9958,28.9623,28.9707,17252.0
2023-04-04 14:00:00,34.55,34.59,34.5,34.5,34262.0,28.9707,29.0042,28.9287,28.9287,34262.0
2023-04-04 14:30:00,34.5,34.58,34.49,34.57,65828.0,28.9287,28.9958,28.9204,28.9874,65828.0
2023-04-04 15:00:00,34.57,34.6,34.53,34.54,94712.0,28.9874,29.0126,28.9539,28.9623,94712.0
2023-04-04 15:30:00,34.54,34.64,34.53,34.63,238037.0,28.9623,29.0461,28.9539,29.0377,238037.0
2023-04-05 09:30:00,34.56,34.75,34.53,34.68,147103.0,28.979,29.1384,28.9539,29.0797,147103.0
2023-04-05 10:00:00,34.69,34.73,34.48,34.52,105701.0,29.0881,29.1216,28.912,28.9455,105701.0
2023-04-05 10:30:00,34.52,34.57,34.4,34.47,60566.0,28.9455,28.9874,28.8449,28.9036,60566.0
2023-04-05 11:00:00,34.46,34.59,34.45,34.58,79832.0,28.8952,29.0042,28.8868,28.9958,79832.0
2023-04-05 11:30:00,34.58,34.69,34.57,34.66,124746.0,28.9958,29.0881,28.9874,29.0629,124746.0
2023-04-05 12:00:00,34.66,34.66,34.6,34.6,33801.0,29.0629,29.0629,29.0126,29.0126,33801.0
2023-04-05 12:30:00,34.61,34.61,34.54,34.54,42335.0,29.021,29.021,28.9623,28.9623,42335.0
2023-04-05 13:00:00,34.54,34.68,34.54,34.66,53666.0,28.9623,29.0797,28.9623,29.0629,53666.0
2023-04-05 13:30:00,34.66,34.66,34.56,34.59,17669.0,29.0629,29.0629,28.979,29.0042,17669.0
2023-04-05 14:00:00,34.59,34.66,34.59,34.64,43132.0,29.0042,29.0629,29.0042,29.0461,43132.0
2023-04-05 14:30:00,34.64,34.68,34.62,34.64,45678.0,29.0461,29.0797,29.0294,29.0461,45678.0
2023-04-05 15:00:00,34.63,34.66,34.61,34.65,77533.0,29.0377,29.0629,29.021,29.0545,77533.0
2023-04-05 15:30:00,34.65,34.71,34.64,34.68,192963.0,29.0545,29.1048,29.0461,29.0797,192963.0
2023-04-06 09:30:00,34.83,34.99,34.82,34.98,97991.0,29.2054,29.3396,29.1971,29.3312,97991.0
2023-04-06 10:00:00,34.98,35.02,34.92,34.98,69445.0,29.3312,29.3648,29.2809,29.3312,69445.0
2023-04-06 10:30:00,34.98,35.02,34.94,35.01,66545.0,29.3312,29.3648,29.2977,29.3564,66545.0
2023-04-06 11:00:00,35.02,35.08,35.01,35.04,203374.0,29.3648,29.4151,29.3564,29.3815,203374.0
2023-04-06 11:30:00,35.04,35.11,35.03,35.11,78076.0,29.3815,29.4402,29.3731,29.4402,78076.0
2023-04-06 12:00:00,35.11,35.15,35.11,35.14,65082.0,29.4402,29.4738,29.4402,29.4654,65082.0
2023-04-06 12:30:00,35.14,35.2,35.13,35.17,87280.0,29.4654,29.5157,29.457,29.4905,87280.0
2023-04-06 13:00:00,35.16,35.23,35.15,35.23,53180.0,29.4822,29.5409,29.4738,29.5409,53180.0
2023-04-06 13:30:00,35.23,35.25,35.2,35.25,47885.0,29.5409,29.5576,29.5157,29.5576,47885.0
2023-04-06 14:00:00,35.24,35.27,35.22,35.25,35479.0,29.5492,29.5744,29.5325,29.5576,35479.0
2023-04-06 14:30:00,35.25,35.3,35.24,35.26,56664.0,29.5576,29.5995,29.5492,29.566,56664.0
2023-04-06 15:00:00,35.27,35.28,35.2,35.21,117699.0,29.5744,29.5828,29.5157,29.5241,117699.0
2023-04-06 15:30:00,35.21,35.22,35.13,35.16,243798.0,29.5241,29.5325,29.457,29.4822,243798.0
2023-04-10 09:30:00,35.23,35.36,35.1,35.25,108473.0,29.5409,29.6499,29.4318,29.5576,108473.0
2023-04-10 10:00:00,35.24,35.32,35.18,35.2,68636.0,29.5492,29.6163,29.4989,29.5157,68636.0
2023-04-10 10:30:00,35.21,35.23,35.17,35.19,43037.0,29.5241,29.5409,29.4905,29.5073,43037.0
2023-04-10 11:00:00,35.2,35.2,35.13,35.15,21404.0,29.5157,29.5157,29.457,29.4738,21404.0
2023-04-10 11:30:00,35.15,35.15,35.04,35.05,46086.0,29.4738,29.4738,29.3815,29.3899,46086.0
2023-04-10 12:00:00,35.05,35.06,35.0,35.05,43938.0,29.3899,29.3983,29.348,29.3899,43938.0
2023-04-10 12:30:00,35.05,35.09,35.05,35.08,38855.0,29.3899,29.4235,29.3899,29.4151,38855.0
2023-04-10 13:00:00,35.09,35.13,35.07,35.11,28320.0,29.4235,29.457,29.4067,29.4402,28320.0
2023-04-10 13:30:00,35.11,35.13,35.09,35.11,36515.0,29.4402,29.457,29.4235,29.4402,36515.0
2023-04-10 14:00:00,35.1,35.14,35.08,35.12,19495.0,29.4318,29.4654,29.4151,29.4486,19495.0
2023-04-10 14:30:00,35.13,35.14,35.11,35.14,114860.0,29.457,29.4654,29.4402,29.4654,114860.0
2023-04-10 15:00:00,35.14,35.16,35.12,35.14,125399.0,29.4654,29.4822,29.4486,29.4654,125399.0
2023-04-10 15:30:00,35.14,35.16,35.1,35.12,368035.0,29.4654,29.4822,29.4318,29.4486,368035.0
2023-04-11 09:30:00,34.95,35.04,34.92,34.93,150084.0,29.3061,29.3815,29.2809,29.2893,150084.0
2023-04-11 10:00:00,34.93,35.04,34.92,35.0,51041.0,29.2893,29.3815,29.2809,29.348,51041.0
2023-04-11 10:30:00,34.99,35.01,34.95,34.97,76300.0,29.3396,29.3564,29.3061,29.3228,76300.0
2023-04-11 11:00:00,34.97,35.02,34.96,34.98,84360.0,29.3228,29.3648,29.3145,29.3312,84360.0
2023-04-11 11:30:00,34.99,35.11,34.99,35.09,157572.0,29.3396,29.4402,29.3396,29.4235,157572.0
2023-04-11 12:00:00,35.09,35.1,35.04,35.05,49154.0,29.4235,29.4318,29.3815,29.3899,49154.0
2023-04-11 12:30:00,35.05,35.05,35.01,35.02,58692.0,29.3899,29.3899,29.3564,29.3648,58692.0
2023-04-11 13:00:00,35.02,35.03,34.99,35.03,50448.0,29.3648,29.3731,29.3396,29.3731,50448.0
2023-04-11 13:30:00,35.02,35.03,34.99,35.01,55416.0,29.3648,29.3731,29.3396,29.3564,55416.0
2023-04-11 14:00:00,35.01,35.02,34.99,34.99,30155.0,29.3564,29.3648,29.3396,29.3396,30155.0
2023-04-11 14:30:00,35.0,35.0,34.97,34.98,29766.0,29.348,29.348,29.3228,29.3312,29766.0
2023-04-11 15:00:00,34.98,35.01,34.96,35.01,91201.0,29.3312,29.3564,29.3145,29.3564,91201.0
2023-04-11 15:30:00,35.01,35.02,34.96,34.99,226596.0,29.3564,29.3648,29.3145,29.3396,226596.0
2023-04-12 09:30:00,35.25,35.32,35.18,35.22,227793.0,29.5576,29.6163,29.4989,29.5325,227793.0
2023-04-12 10:00:00,35.22,35.28,35.1,35.16,182630.0,29.5325,29.5828,29.4318,29.4822,182630.0
2023-04-12 10:30:00,35.16,35.17,35.07,35.08,242472.0,29.4822,29.4905,29.4067,29.4151,242472.0
2023-04-12 11:00:00,35.09,35.12,35.01,35.12,162851.0,29.4235,29.4486,29.3564,29.4486,162851.0
2023-04-12 11:30:00,35.12,35.23,35.06,35.19,202511.0,29.4486,29.5409,29.3983,29.5073,202511.0
2023-04-12 12:00:00,35.18,35.25,35.17,35.19,77059.0,29.4989,29.5576,29.4905,29.5073,77059.0
2023-04-12 12:30:00,35.2,35.21,35.15,35.18,41858.0,29.5157,29.5241,29.4738,29.4989,41858.0
2023-04-12 13:00:00,35.17,35.21,35.17,35.2,76661.0,29.4905,29.5241,29.4905,29.5157,76661.0
2023-04-12 13:30:00,35.19,35.23,35.18,35.21,98133.0,29.5073,29.5409,29.4989,29.5241,98133.0
2023-04-12 14:00:00,35.22,35.27,35.17,35.18,80949.0,29.5325,29.5744,29.4905,29.4989,80949.0
2023-04-12 14:30:00,35.17,35.17,35.11,35.15,91297.0,29.4905,29.4905,29.4402,29.4738,91297.0
2023-04-12 15:00:00,35.15,35.16,35.07,35.09,113890.0,29.4738,29.4822,29.4067,29.4235,113890.0
2023-04-12 15:30:00,35.09,35.11,35.05,35.11,204266.0,29.4235,29.4402,29.3899,29.4402,204266.0
2023-04-13 09:30:00,35.5,35.52,35.37,35.43,173738.0,29.7672,29.784,29.6582,29.7086,173738.0
2023-04-13 10:00:00,35.44,35.53,35.38,35.51,74891.0,29.7169,29.7924,29.6666,29.7756,74891.0
2023-04-13 10:30:00,35.51,35.51,35.43,35.48,59176.0,29.7756,29.7756,29.7086,29.7505,59176.0
2023-04-13 11:00:00,35.5,35.62,35.49,35.62,83043.0,29.7672,29.8679,29.7589,29.8679,83043.0
2023-04-13 11:30:00,35.62,35.67,35.61,35.65,78613.0,29.8679,29.9098,29.8595,29.893,78613.0
2023-04-13 12:00:00,35.65,35.67,35.63,35.64,29787.0,29.893,29.9098,29.8763,29.8846,29787.0
2023-04-13 12:30:00,35.64,35.65,35.61,35.64,38901.0,29.8846,29.893,29.8595,29.8846,38901.0
2023-04-13 13:00:00,35.65,35.67,35.62,35.66,33061.0,29.893,29.9098,29.8679,29.9014,33061.0
2023-04-13 13:30:00,35.66,35.67,35.64,35.65,19741.0,29.9014,29.9098,29.8846,29.893,19741.0
2023-04-13 14:00:00,35.64,35.67,35.64,35.65,27309.0,29.8846,29.9098,29.8846,29.893,27309.0
2023-04-13 14:30:00,35.65,35.71,35.65,35.7,55694.0,29.893,29.9433,29.893,29.935,55694.0
2023-04-13 15:00:00,35.7,35.72,35.68,35.69,118291.0,29.935,29.9517,29.9182,29.9266,118291.0
2023-04-13 15:30:00,35.69,35.7,35.63,35.68,224123.0,29.9266,29.935,29.8763,29.9182,224123.0
2023-04-14 09:30:00,36.53,36.69,36.5,36.67,298633.0,30.6309,30.7651,30.6058,30.7483,298633.0
2023-04-14 10:00:00,36.66,36.66,36.37,36.49,286153.0,30.7399,30.7399,30.4968,30.5974,286153.0
2023-04-14 10:30:00,36.48,36.54,36.4,36.47,246894.0,30.589,30.6393,30.5219,30.5806,246894.0
2023-04-14 11:00:00,36.47,36.48,36.37,36.4,171145.0,30.5806,30.589,30.4968,30.5219,171145.0
2023-04-14 11:30:00,36.4,36.4,36.27,36.3,166649.0,30.5219,30.5219,30.4129,30.4381,166649.0
2023-04-14 12:00:00,36.31,36.33,36.27,36.3,76638.0,30.4464,30.4632,30.4129,30.4381,76638.0
2023-04-14 12:30:00,36.29,36.31,36.26,36.29,86787.0,30.4297,30.4464,30.4045,30.4297,86787.0
2023-04-14 13:00:00,36.29,36.38,36.28,36.34,59186.0,30.4297,30.5051,30.4213,30.4716,59186.0
2023-04-14 13:30:00,36.33,36.35,36.29,36.33,32838.0,30.4632,30.48,30.4297,30.4632,32838.0
2023-04-14 14:00:00,36.34,36.4,36.34,36.4,43906.0,30.4716,30.5219,30.4716,30.5219,43906.0
2023-04-14 14:30:00,36.4,36.42,36.37,36.39,47853.0,30.5219,30.5387,30.4968,30.5135,47853.0
2023-04-14 15:00:00,36.39,36.43,36.35,36.42,99801.0,30.5135,30.5471,30.48,30.5387,99801.0
2023-04-14 15:30:00,36.41,36.43,36.34,36.35,320896.0,30.5303,30.5471,30.4716,30.48,320896.0
2023-04-17 09:30:00,35.76,35.8,35.62,35.68,357481.0,29.9853,30.0188,29.8679,29.9182,357481.0
2023-04-17 10:00:00,35.67,35.71,35.6,35.66,181660.0,29.9098,29.9433,29.8511,29.9014,181660.0
2023-04-17 10:30:00,35.66,35.71,35.59,35.69,164577.0,29.9014,29.9433,29.8427,29.9266,164577.0
2023-04-17 11:00:00,35.7,35.74,35.63,35.73,191873.0,29.935,29.9685,29.8763,29.9601,191873.0
2023-04-17 11:30:00,35.74,35.85,35.74,35.82,133608.0,29.9685,30.0607,29.9685,30.0356,133608.0
2023-04-17 12:00:00,35.82,35.91,35.81,35.91,57726.0,30.0356,30.111,30.0272,30.111,57726.0
2023-04-17 12:30:00,35.92,35.94,35.9,35.91,63547.0,30.1194,30.1362,30.1027,30.111,63547.0
2023-04-17 13:00:00,35.92,35.97,35.89,35.96,53716.0,30.1194,30.1614,30.0943,30.153,53716.0
2023-04-17 13:30:00,35.96,36.0,35.96,35.99,36003.0,30.153,30.1865,30.153,30.1781,36003.0
2023-04-17 14:00:00,35.98,36.04,35.97,36.01,61122.0,30.1697,30.22,30.1614,30.1949,61122.0
2023-04-17 14:30:00,36.01,36.05,36.0,36.04,44989.0,30.1949,30.2284,30.1865,30.22,44989.0
2023-04-17 15:00:00,36.04,36.07,36.03,36.07,101390.0,30.22,30.2452,30.2117,30.2452,101390.0
2023-04-17 15:30:00,36.06,36.09,36.02,36.08,272029.0,30.2368,30.262,30.2033,30.2536,272029.0
2023-04-18 09:30:00,35.91,35.95,35.76,35.84,256530.0,30.111,30.1446,29.9853,30.0523,256530.0
2023-04-18 10:00:00,35.83,35.98,35.83,35.87,271094.0,30.044,30.1697,30.044,30.0775,271094.0
2023-04-18 10:30:00,35.87,35.92,35.84,35.89,145980.0,30.0775,30.1194,30.0523,30.0943,145980.0
2023-04-18 11:00:00,35.89,35.91,35.82,35.85,206629.0,30.0943,30.111,30.0356,30.0607,206629.0
2023-04-18 11:30:00,35.85,35.87,35.78,35.79,106428.0,30.0607,30.0775,30.002,30.0104,106428.0
2023-04-18 12:00:00,35.78,35.79,35.76,35.79,49674.0,30.002,30.0104,29.9853,30.0104,49674.0
2023-04-18 12:30:00,35.79,35.79,35.73,35.75,38327.0,30.0104,30.0104,29.9601,29.9769,38327.0
2023-04-18 13:00:00,35.74,35.78,35.74,35.77,34863.0,29.9685,30.002,29.9685,29.9936,34863.0
2023-04-18 13:30:00,35.76,35.78,35.74,35.77,62589.0,29.9853,30.002,29.9685,29.9936,62589.0
2023-04-18 14:00:00,35.76,35.78,35.74,35.77,60802.0,29.9853,30.002,29.9685,29.9936,60802.0
2023-04-18 14:30:00,35.77,35.77,35.7,35.74,47676.0,29.9936,29.9936,29.935,29.9685,47676.0
2023-04-18 15:00:00,35.75,35.79,35.74,35.76,118160.0,29.9769,30.0104,29.9685,29.9853,118160.0
2023-04-18 15:30:00,35.77,35.83,35.76,35.8,316466.0,29.9936,30.044,29.9853,30.0188,316466.0
2023-04-19 09:30:00,35.69,35.78,35.64,35.7,243597.0,29.9266,30.002,29.8846,29.935,243597.0
2023-04-19 10:00:00,35.71,35.77,35.68,35.73,194526.0,29.9433,29.9936,29.9182,29.9601,194526.0
2023-04-19 10:30:00,35.73,35.87,35.69,35.75,398182.0,29.9601,30.0775,29.9266,29.9769,398182.0
2023-04-19 11:00:00,35.74,35.76,35.67,35.69,108740.0,29.9685,29.9853,29.9098,29.9266,108740.0
2023-04-19 11:30:00,35.67,35.73,35.65,35.72,72854.0,29.9098,29.9601,29.893,29.9517,72854.0
2023-04-19 12:00:00,35.73,35.76,35.72,35.76,29446.0,29.9601,29.9853,29.9517,29.9853,29446.0
2023-04-19 12:30:00,35.76,35.8,35.76,35.79,36741.0,29.9853,30.0188,29.9853,30.0104,36741.0
2023-04-19 13:00:00,35.79,35.85,35.79,35.83,50198.0,30.0104,30.0607,30.0104,30.044,50198.0
2023-04-19 13:30:00,35.83,35.88,35.81,35.87,40116.0,30.044,30.0859,30.0272,30.0775,40116.0
2023-04-19 14:00:00,35.88,35.93,35.88,35.92,70991.0,30.0859,30.1278,30.0859,30.1194,70991.0
2023-04-19 14:30:00,35.92,35.92,35.88,35.9,36045.0,30.1194,30.1194,30.0859,30.1027,36045.0
2023-04-19 15:00:00,35.9,35.93,35.88,35.9,81531.0,30.1027,30.1278,30.0859,30.1027,81531.0
2023-04-19 15:30:00,35.9,35.91,35.86,35.87,221125.0,30.1027,30.111,30.0691,30.0775,221125.0
2023-04-20 09:30:00,35.72,35.85,35.72,35.81,98576.0,29.9517,30.0607,29.9517,30.0272,98576.0
2023-04-20 10:00:00,35.81,35.87,35.77,35.87,64333.0,30.0272,30.0775,29.9936,30.0775,64333.0
2023-04-20 10:30:00,35.87,35.9,35.84,35.9,64865.0,30.0775,30.1027,30.0523,30.1027,64865.0
2023-04-20 11:00:00,35.9,35.9,35.81,35.83,70206.0,30.1027,30.1027,30.0272,30.044,70206.0
2023-04-20 11:30:00,35.83,35.88,35.81,35.84,102758.0,30.044,30.0859,30.0272,30.0523,102758.0
2023-04-20 12:00:00,35.84,35.85,35.81,35.84,47541.0,30.0523,30.0607,30.0272,30.0523,47541.0
2023-04-20 12:30:00,35.84,35.89,35.81,35.89,32846.0,30.0523,30.0943,30.0272,30.0943,32846.0
2023-04-20 13:00:00,35.89,35.94,35.88,35.91,30547.0,30.0943,30.1362,30.0859,30.111,30547.0
2023-04-20 13:30:00,35.92,35.95,35.92,35.95,24115.0,30.1194,30.1446,30.1194,30.1446,24115.0
2023-04-20 14:00:00,35.95,35.99,35.94,35.96,52528.0,30.1446,30.1781,30.1362,30.153,52528.0
2023-04-20 14:30:00,35.96,35.97,35.88,35.9,39123.0,30.153,30.1614,30.0859,30.1027,39123.0
2023-04-20 15:00:00,35.91,35.92,35.86,35.88,93361.0,30.111,30.1194,30.0691,30.0859,93361.0
2023-04-20 15:30:00,35.88,35.94,35.85,35.94,212386.0,30.0859,30.1362,30.0607,30.1362,212386.0
2023-04-21 09:30:00,35.48,35.5,35.3,35.35,317899.0,29.7505,29.7672,29.5995,29.6415,317899.0
2023-04-21 10:00:00,35.34,35.56,35.31,35.52,157453.0,29.6331,29.8176,29.6079,29.784,157453.0
2023-04-21 10:30:00,35.52,35.56,35.42,35.48,100946.0,29.784,29.8176,29.7002,29.7505,100946.0
2023-04-21 11:00:00,35.48,35.6,35.48,35.59,98675.0,29.7505,29.8511,29.7505,29.8427,98675.0
2023-04-21 11:30:00,35.59,35.65,35.58,35.64,95515.0,29.8427,29.893,29.8343,29.8846,95515.0
2023-04-21 12:00:00,35.64,35.72,35.64,35.69,32319.0,29.8846,29.9517,29.8846,29.9266,32319.0
2023-04-21 12:30:00,35.7,35.72,35.68,35.7,29292.0,29.935,29.9517,29.9182,29.935,29292.0
2023-04-21 13:00:00,35.7,35.71,35.67,35.68,17746.0,29.935,29.9433,29.9098,29.9182,17746.0
2023-04-21 13:30:00,35.69,35.7,35.68,35.69,26398.0,29.9266,29.935,29.9182,29.9266,26398.0
2023-04-21 14:00:00,35.7,35.72,35.69,35.72,32182.0,29.935,29.9517,29.9266,29.9517,32182.0
2023-04-21 14:30:00,35.71,35.73,35.69,35.73,31512.0,29.9433,29.9601,29.9266,29.9601,31512.0
2023-04-21 15:00:00,35.73,35.73,35.7,35.7,34081.0,29.9601,29.9601,29.935,29.935,34081.0
2023-04-21 15:30:00,35.7,35.73,35.68,35.69,163743.0,29.935,29.9601,29.9182,29.9266,163743.0
2023-04-24 09:30:00,35.78,35.89,35.78,35.84,195290.0,30.002,30.0943,30.002,30.0523,195290.0
2023-04-24 10:00:00,35.84,35.96,35.84,35.91,241737.0,30.0523,30.153,30.0523,30.111,241737.0
2023-04-24 10:30:00,35.91,35.95,35.82,35.83,86485.0,30.111,30.1446,30.0356,30.044,86485.0
2023-04-24 11:00:00,35.84,35.84,35.78,35.79,245751.0,30.0523,30.0523,30.002,30.0104,245751.0
2023-04-24 11:30:00,35.8,35.8,35.7,35.73,182542.0,30.0188,30.0188,29.935,29.9601,182542.0
2023-04-24 12:00:00,35.73,35.81,35.73,35.8,25478.0,29.9601,30.0272,29.9601,30.0188,25478.0
2023-04-24 12:30:00,35.79,35.81,35.77,35.77,28666.0,30.0104,30.0272,29.9936,29.9936,28666.0
2023-04-24 13:00:00,35.78,35.8,35.75,35.79,42598.0,30.002,30.0188,29.9769,30.0104,42598.0
2023-04-24 13:30:00,35.8,35.81,35.79,35.8,21094.0,30.0188,30.0272,30.0104,30.0188,21094.0
2023-04-24 14:00:00,35.81,35.81,35.73,35.74,42891.0,30.0272,30.0272,29.9601,29.9685,42891.0
2023-04-24 14:30:00,35.75,35.77,35.74,35.75,43883.0,29.9769,29.9936,29.9685,29.9769,43883.0
2023-04-24 15:00:00,35.75,35.81,35.74,35.8,94144.0,29.9769,30.0272,29.9685,30.0188,94144.0
2023-04-24 15:30:00,35.8,35.85,35.78,35.84,230245.0,30.0188,30.0607,30.002,30.0523,230245.0
2023-04-25 09:30:00,35.27,35.33,35.11,35.19,249813.0,29.5744,29.6247,29.4402,29.5073,249813.0
2023-04-25 10:00:00,35.19,35.25,35.06,35.14,151692.0,29.5073,29.5576,29.3983,29.4654,151692.0
2023-04-25 10:30:00,35.13,35.18,35.09,35.13,127013.0,29.457,29.4989,29.4235,29.457,127013.0
2023-04-25 11:00:00,35.14,35.3,35.13,35.26,108515.0,29.4654,29.5995,29.457,29.566,108515.0
2023-04-25 11:30:00,35.25,35.25,35.16,35.2,106095.0,29.5576,29.5576,29.4822,29.5157,106095.0
2023-04-25 12:00:00,35.21,35.22,35.17,35.18,37045.0,29.5241,29.5325,29.4905,29.4989,37045.0
2023-04-25 12:30:00,35.18,35.22,35.16,35.17,37071.0,29.4989,29.5325,29.4822,29.4905,37071.0
2023-04-25 13:00:00,35.16,35.17,34.93,34.95,212252.0,29.4822,29.4905,29.2893,29.3061,212252.0
2023-04-25 13:30:00,34.95,34.97,34.9,34.93,73623.0,29.3061,29.3228,29.2641,29.2893,73623.0
2023-04-25 14:00:00,34.92,35.03,34.89,35.02,94232.0,29.2809,29.3731,29.2558,29.3648,94232.0
2023-04-25 14:30:00,35.02,35.03,34.94,34.97,127726.0,29.3648,29.3731,29.2977,29.3228,127726.0
2023-04-25 15:00:00,34.97,35.04,34.96,35.01,136928.0,29.3228,29.3815,29.3145,29.3564,136928.0
2023-04-25 15:30:00,35.01,35.03,34.93,34.94,603426.0,29.3564,29.3731,29.2893,29.2977,603426.0
2023-04-26 09:30:00,35.52,35.79,35.49,35.66,533912.0,29.784,30.0104,29.7589,29.9014,533912.0
2023-04-26 10:00:00,35.66,35.67,35.45,35.45,278056.0,29.9014,29.9098,29.7253,29.7253,278056.0
2023-04-26 10:30:00,35.45,35.59,35.44,35.57,442812.0,29.7253,29.8427,29.7169,29.8259,442812.0
2023-04-26 11:00:00,35.57,35.73,35.56,35.7,223416.0,29.8259,29.9601,29.8176,29.935,223416.0
2023-04-26 11:30:00,35.7,35.76,35.67,35.73,57158.0,29.935,29.9853,29.9098,29.9601,57158.0
2023-04-26 12:00:00,35.73,35.85,35.7,35.8,88883.0,29.9601,30.0607,29.935,30.0188,88883.0
2023-04-26 12:30:00,35.8,35.87,35.79,35.86,62719.0,30.0188,30.0775,30.0104,30.0691,62719.0
2023-04-26 13:00:00,35.87,35.87,35.82,35.84,47102.0,30.0775,30.0775,30.0356,30.0523,47102.0
2023-04-26 13:30:00,35.84,35.85,35.68,35.72,97520.0,30.0523,30.0607,29.9182,29.9517,97520.0
2023-04-26 14:00:00,35.72,35.72,35.64,35.67,127400.0,29.9517,29.9517,29.8846,29.9098,127400.0
2023-04-26 14:30:00,35.67,35.7,35.43,35.51,347436.0,29.9098,29.935,29.7086,29.7756,347436.0
2023-04-26 15:00:00,35.51,35.55,35.48,35.49,193901.0,29.7756,29.8092,29.7505,29.7589,193901.0
2023-04-26 15:30:00,35.5,35.57,35.47,35.55,433503.0,29.7672,29.8259,29.7421,29.8092,433503.0
2023-04-27 09:30:00,35.92,36.11,35.89,36.09,449437.0,30.1194,30.2787,30.0943,30.262,449437.0
2023-04-27 10:00:00,36.09,36.14,35.98,36.03,243124.0,30.262,30.3039,30.1697,30.2117,243124.0
2023-04-27 10:30:00,36.04,36.08,35.99,36.01,248840.0,30.22,30.2536,30.1781,30.1949,248840.0
2023-04-27 11:00:00,36.01,36.1,35.99,36.08,182683.0,30.1949,30.2704,30.1781,30.2536,182683.0
2023-04-27 11:30:00,36.09,36.09,35.99,36.05,192263.0,30.262,30.262,30.1781,30.2284,192263.0
2023-04-27 12:00:00,36.05,36.09,36.05,36.08,63390.0,30.2284,30.262,30.2284,30.2536,63390.0
2023-04-27 12:30:00,36.08,36.1,36.05,36.05,43728.0,30.2536,30.2704,30.2284,30.2284,43728.0
2023-04-27 13:00:00,36.05,36.08,36.03,36.05,80146.0,30.2284,30.2536,30.2117,30.2284,80146.0
2023-04-27 13:30:00,36.05,36.16,36.05,36.15,49661.0,30.2284,30.3207,30.2284,30.3123,49661.0
2023-04-27 14:00:00,36.14,36.22,36.13,36.22,83888.0,30.3039,30.371,30.2955,30.371,83888.0
2023-04-27 14:30:00,36.21,36.24,36.19,36.23,74034.0,30.3626,30.3878,30.3458,30.3794,74034.0
2023-04-27 15:00:00,36.23,36.26,36.19,36.25,114949.0,30.3794,30.4045,30.3458,30.3961,114949.0
2023-04-27 15:30:00,36.25,36.26,36.21,36.22,332167.0,30.3961,30.4045,30.3626,30.371,332167.0
2023-04-28 09:30:00,35.68,35.9,35.65,35.77,200496.0,29.9182,30.1027,29.893,29.9936,200496.0
2023-04-28 10:00:00,35.77,35.99,35.77,35.95,169176.0,29.9936,30.1781,29.9936,30.1446,169176.0
2023-04-28 10:30:00,35.95,36.04,35.85,35.98,144013.0,30.1446,30.22,30.0607,30.1697,144013.0
2023-04-28 11:00:00,35.97,36.1,35.85,36.08,149659.0,30.1614,30.2704,30.0607,30.2536,149659.0
2023-04-28 11:30:00,36.09,36.12,36.05,36.09,94657.0,30.262,30.2871,30.2284,30.262,94657.0
2023-04-28 12:00:00,36.1,36.12,36.08,36.1,40482.0,30.2704,30.2871,30.2536,30.2704,40482.0
2023-04-28 12:30:00,36.11,36.14,36.1,36.13,35960.0,30.2787,30.3039,30.2704,30.2955,35960.0
2023-04-28 13:00:00,36.13,36.13,36.1,36.11,38771.0,30.2955,30.2955,30.2704,30.2787,38771.0
2023-04-28 13:30:00,36.1,36.11,36.05,36.06,39838.0,30.2704,30.2787,30.2284,30.2368,39838.0
2023-04-28 14:00:00,36.06,36.09,36.03,36.05,43386.0,30.2368,30.262,30.2117,30.2284,43386.0
2023-04-28 14:30:00,36.04,36.04,35.99,36.01,60222.0,30.22,30.22,30.1781,30.1949,60222.0
2023-04-28 15:00:00,36.01,36.05,35.99,36.0,125146.0,30.1949,30.2284,30.1781,30.1865,125146.0
2023-04-28 15:30:00,36.0,36.06,35.97,36.06,282523.0,30.1865,30.2368,30.1614,30.2368,282523.0
2023-05-01 09:30:00,36.24,36.33,36.16,36.23,102931.0,30.3878,30.4632,30.3207,30.3794,102931.0
2023-05-01 10:00:00,36.21,36.33,36.16,36.19,66107.0,30.3626,30.4632,30.3207,30.3458,66107.0
2023-05-01 10:30:00,36.2,36.3,36.19,36.23,44797.0,30.3542,30.4381,30.3458,30.3794,44797.0
2023-05-01 11:00:00,36.24,36.26,36.07,36.1,69681.0,30.3878,30.4045,30.2452,30.2704,69681.0
2023-05-01 11:30:00,36.1,36.1,36.03,36.09,37365.0,30.2704,30.2704,30.2117,30.262,37365.0
2023-05-01 12:00:00,36.09,36.12,36.08,36.09,52192.0,30.262,30.2871,30.2536,30.262,52192.0
2023-05-01 12:30:00,36.09,36.13,36.04,36.04,35392.0,30.262,30.2955,30.22,30.22,35392.0
2023-05-01 13:00:00,36.03,36.06,35.91,35.92,92889.0,30.2117,30.2368,30.111,30.1194,92889.0
2023-05-01 13:30:00,35.91,35.93,35.88,35.93,42698.0,30.111,30.1278,30.0859,30.1278,42698.0
2023-05-01 14:00:00,35.93,35.96,35.9,35.9,46612.0,30.1278,30.153,30.1027,30.1027,46612.0
2023-05-01 14:30:00,35.91,35.92,35.83,35.89,44403.0,30.111,30.1194,30.044,30.0943,44403.0
2023-05-01 15:00:00,35.89,35.9,35.83,35.84,63433.0,30.0943,30.1027,30.044,30.0523,63433.0
2023-05-01 15:30:00,35.84,35.85,35.81,35.84,226120.0,30.0523,30.0607,30.0272,30.0523,226120.0
2023-05-02 09:30:00,37.74,37.84,37.61,37.68,397957.0,31.6455,31.7294,31.5365,31.5952,397957.0
2023-05-02 10:00:00,37.68,37.69,37.26,37.28,291702.0,31.5952,31.6036,31.243,31.2598,291702.0
2023-05-02 10:30:00,37.28,37.31,37.14,37.16,227591.0,31.2598,31.285,31.1424,31.1592,227591.0
2023-05-02 11:00:00,37.15,37.24,37.06,37.06,229834.0,31.1508,31.2263,31.0753,31.0753,229834.0
2023-05-02 11:30:00,37.06,37.18,37.02,37.04,98870.0,31.0753,31.176,31.0418,31.0586,98870.0
2023-05-02 12:00:00,37.06,37.06,36.87,36.9,68686.0,31.0753,31.0753,30.916,30.9412,68686.0
2023-05-02 12:30:00,36.89,36.91,36.82,36.89,109926.0,30.9328,30.9496,30.8741,30.9328,109926.0
2023-05-02 13:00:00,36.9,36.98,36.86,36.95,76788.0,30.9412,31.0083,30.9076,30.9831,76788.0
2023-05-02 13:30:00,36.96,37.03,36.93,36.98,61730.0,30.9915,31.0502,30.9663,31.0083,61730.0
2023-05-02 14:00:00,36.99,37.01,36.93,36.97,80989.0,31.0166,31.0334,30.9663,30.9999,80989.0
2023-05-02 14:30:00,36.97,37.02,36.94,36.98,61330.0,30.9999,31.0418,30.9747,31.0083,61330.0
2023-05-02 15:00:00,36.98,37.01,36.92,36.95,102590.0,31.0083,31.0334,30.9579,30.9831,102590.0
2023-05-02 15:30:00,36.95,37.08,36.91,37.08,366965.0,30.9831,31.0921,30.9496,31.0921,366965.0
2023-05-03 09:30:00,37.42,37.56,37.31,37.38,309564.0,31.3772,31.4946,31.285,31.3437,309564.0
2023-05-03 10:00:00,37.38,37.57,37.38,37.43,263755.0,31.3437,31.503,31.3437,31.3856,263755.0
2023-05-03 10:30:00,37.43,37.46,37.32,37.41,209489.0,31.3856,31.4107,31.2933,31.3688,209489.0
2023-05-03 11:00:00,37.4,37.44,37.26,37.34,140155.0,31.3604,31.394,31.243,31.3101,140155.0
2023-05-03 11:30:00,37.34,37.38,37.19,37.3,99510.0,31.3101,31.3437,31.1843,31.2766,99510.0
2023-05-03 12:00:00,37.3,37.38,37.27,37.37,66998.0,31.2766,31.3437,31.2514,31.3353,66998.0
2023-05-03 12:30:00,37.37,37.37,37.29,37.31,64866.0,31.3353,31.3353,31.2682,31.285,64866.0
2023-05-03 13:00:00,37.32,37.42,37.3,37.42,73832.0,31.2933,31.3772,31.2766,31.3772,73832.0
2023-05-03 13:30:00,37.41,37.45,37.38,37.44,66097.0,31.3688,31.4024,31.3437,31.394,66097.0
2023-05-03 14:00:00,37.41,37.53,37.25,37.29,188626.0,31.3688,31.4694,31.2346,31.2682,188626.0
2023-05-03 14:30:00,37.3,37.41,37.2,37.34,254759.0,31.2766,31.3688,31.1927,31.3101,254759.0
2023-05-03 15:00:00,37.33,37.41,37.1,37.12,199207.0,31.3017,31.3688,31.1089,31.1256,199207.0
2023-05-03 15:30:00,37.12,37.16,37.02,37.06,422063.0,31.1256,31.1592,31.0418,31.0753,422063.0
2023-05-04 09:30:00,37.42,37.55,37.17,37.41,295638.0,31.3772,31.4862,31.1676,31.3688,295638.0
2023-05-04 10:00:00,37.39,37.41,36.96,36.98,252600.0,31.352,31.3688,30.9915,31.0083,252600.0
2023-05-04 10:30:00,36.97,37.03,36.73,36.77,317371.0,30.9999,31.0502,30.7986,30.8322,317371.0
2023-05-04 11:00:00,36.77,36.88,36.72,36.76,253947.0,30.8322,30.9244,30.7902,30.8238,253947.0
2023-05-04 11:30:00,36.77,36.91,36.75,36.8,129598.0,30.8322,30.9496,30.8154,30.8573,129598.0
2023-05-04 12:00:00,36.82,37.01,36.78,37.01,76064.0,30.8741,31.0334,30.8405,31.0334,76064.0
2023-05-04 12:30:00,37.01,37.04,36.86,36.97,79309.0,31.0334,31.0586,30.9076,30.9999,79309.0
2023-05-04 13:00:00,36.98,37.12,36.97,37.08,76382.0,31.0083,31.1256,30.9999,31.0921,76382.0
2023-05-04 13:30:00,37.08,37.11,37.03,37.07,107304.0,31.0921,31.1173,31.0502,31.0837,107304.0
2023-05-04 14:00:00,37.07,37.08,37.01,37.02,89397.0,31.0837,31.0921,31.0334,31.0418,89397.0
2023-05-04 14:30:00,37.01,37.06,36.98,37.05,100485.0,31.0334,31.0753,31.0083,31.0669,100485.0
2023-05-04 15:00:00,37.06,37.13,37.0,37.04,254706.0,31.0753,31.134,31.025,31.0586,254706.0
2023-05-04 15:30:00,37.04,37.1,37.01,37.04,458906.0,31.0586,31.1089,31.0334,31.0586,458906.0
2023-05-05 09:30:00,37.66,37.78,37.59,37.73,397487.0,31.5784,31.6791,31.5197,31.6371,397487.0
2023-05-05 10:00:00,37.73,37.84,37.68,37.79,201739.0,31.6371,31.7294,31.5952,31.6874,201739.0
2023-05-05 10:30:00,37.79,37.93,37.69,37.93,221594.0,31.6874,31.8048,31.6036,31.8048,221594.0
2023-05-05 11:00:00,37.93,38.03,37.92,38.01,155650.0,31.8048,31.8887,31.7965,31.8719,155650.0
2023-05-05 11:30:00,38.02,38.1,37.99,38.08,113367.0,31.8803,31.9474,31.8551,31.9306,113367.0
2023-05-05 12:00:00,38.07,38.11,38.01,38.08,85339.0,31.9222,31.9558,31.8719,31.9306,85339.0
2023-05-05 12:30:00,38.08,38.17,38.06,38.15,113597.0,31.9306,32.0061,31.9138,31.9893,113597.0
2023-05-05 13:00:00,38.16,38.17,38.13,38.13,112502.0,31.9977,32.0061,31.9725,31.9725,112502.0
2023-05-05 13:30:00,38.13,38.19,38.12,38.16,59932.0,31.9725,32.0229,31.9642,31.9977,59932.0
2023-05-05 14:00:00,38.17,38.23,38.16,38.22,74277.0,32.0061,32.0564,31.9977,32.048,74277.0
2023-05-05 14:30:00,38.22,38.33,38.2,38.3,101463.0,32.048,32.1402,32.0312,32.1151,101463.0
2023-05-05 15:00:00,38.29,38.34,38.26,38.3,153914.0,32.1067,32.1486,32.0815,32.1151,153914.0
2023-05-05 15:30:00,38.3,38.3,38.17,38.2,612544.0,32.1151,32.1151,32.0061,32.0312,612544.0
2023-05-08 09:30:00,38.19,38.35,38.19,38.25,110175.0,32.0229,32.157,32.0229,32.0732,110175.0
2023-05-08 10:00:00,38.26,38.36,38.25,38.29,114654.0,32.0815,32.1654,32.0732,32.1067,114654.0
2023-05-08 10:30:00,38.3,38.44,38.3,38.43,181856.0,32.1151,32.2325,32.1151,32.2241,181856.0
2023-05-08 11:00:00,38.44,38.44,38.33,38.34,122644.0,32.2325,32.2325,32.1402,32.1486,122644.0
2023-05-08 11:30:00,38.34,38.39,38.31,38.37,128700.0,32.1486,32.1906,32.1235,32.1738,128700.0
2023-05-08 12:00:00,38.37,38.38,38.34,38.37,40607.0,32.1738,32.1822,32.1486,32.1738,40607.0
2023-05-08 12:30:00,38.37,38.39,38.27,38.27,132102.0,32.1738,32.1906,32.0899,32.0899,132102.0
2023-05-08 13:00:00,38.27,38.32,38.25,38.28,76571.0,32.0899,32.1319,32.0732,32.0983,76571.0
2023-05-08 13:30:00,38.29,38.34,38.28,38.32,47952.0,32.1067,32.1486,32.0983,32.1319,47952.0
2023-05-08 14:00:00,38.32,38.34,38.2,38.27,60178.0,32.1319,32.1486,32.0312,32.0899,60178.0
2023-05-08 14:30:00,38.27,38.27,38.24,38.27,104110.0,32.0899,32.0899,32.0648,32.0899,104110.0
2023-05-08 15:00:00,38.26,38.27,38.18,38.2,117881.0,32.0815,32.0899,32.0145,32.0312,117881.0
2023-05-08 15:30:00,38.2,38.22,38.15,38.17,311818.0,32.0312,32.048,31.9893,32.0061,311818.0
2023-05-09 09:30:00,37.75,37.97,37.72,37.95,224475.0,31.6539,31.8384,31.6288,31.8216,224475.0
2023-05-09 10:00:00,37.95,38.0,37.87,37.99,127240.0,31.8216,31.8635,31.7545,31.8551,127240.0
2023-05-09 10:30:00,37.99,38.07,37.94,38.05,96148.0,31.8551,31.9222,31.8132,31.9055,96148.0
2023-05-09 11:00:00,38.05,38.07,37.95,37.99,147479.0,31.9055,31.9222,31.8216,31.8551,147479.0
2023-05-09 11:30:00,38.0,38.02,37.94,37.98,71649.0,31.8635,31.8803,31.8132,31.8468,71649.0
2023-05-09 12:00:00,37.97,37.99,37.94,37.98,51424.0,31.8384,31.8551,31.8132,31.8468,51424.0
2023-05-09 12:30:00,37.98,38.0,37.94,37.96,32184.0,31.8468,31.8635,31.8132,31.83,32184.0
2023-05-09 13:00:00,37.96,37.97,37.92,37.97,32011.0,31.83,31.8384,31.7965,31.8384,32011.0
2023-05-09 13:30:00,37.97,38.04,37.95,38.02,42959.0,31.8384,31.8971,31.8216,31.8803,42959.0
2023-05-09 14:00:00,38.02,38.04,37.99,38.02,34591.0,31.8803,31.8971,31.8551,31.8803,34591.0
2023-05-09 14:30:00,38.02,38.05,37.99,38.01,77143.0,31.8803,31.9055,31.8551,31.8719,77143.0
2023-05-09 15:00:00,38.01,38.05,37.97,38.02,120169.0,31.8719,31.9055,31.8384,31.8803,120169.0
2023-05-09 15:30:00,38.02,38.03,37.96,37.97,260439.0,31.8803,31.8887,31.83,31.8384,260439.0
2023-05-10 09:30:00,38.41,38.41,37.99,38.12,246058.0,32.2073,32.2073,31.8551,31.9642,246058.0
2023-05-10 10:00:00,38.12,38.24,38.12,38.16,165256.0,31.9642,32.0648,31.9642,31.9977,165256.0
2023-05-10 10:30:00,38.15,38.2,38.01,38.09,135690.0,31.9893,32.0312,31.8719,31.939,135690.0
2023-05-10 11:00:00,38.09,38.11,38.02,38.05,55038.0,31.939,31.9558,31.8803,31.9055,55038.0
2023-05-10 11:30:00,38.05,38.08,38.0,38.02,107486.0,31.9055,31.9306,31.8635,31.8803,107486.0
2023-05-10 12:00:00,38.02,38.04,37.98,37.99,66607.0,31.8803,31.8971,31.8468,31.8551,66607.0
2023-05-10 12:30:00,38.0,38.0,37.94,37.95,64892.0,31.8635,31.8635,31.8132,31.8216,64892.0
2023-05-10 13:00:00,37.94,37.95,37.84,37.87,57544.0,31.8132,31.8216,31.7294,31.7545,57544.0
2023-05-10 13:30:00,37.86,37.91,37.82,37.9,42343.0,31.7461,31.7881,31.7126,31.7797,42343.0
2023-05-10 14:00:00,37.91,37.98,37.89,37.98,50044.0,31.7881,31.8468,31.7713,31.8468,50044.0
2023-05-10 14:30:00,37.98,38.04,37.97,38.01,50970.0,31.8468,31.8971,31.8384,31.8719,50970.0
2023-05-10 15:00:00,38.0,38.06,37.97,38.04,72494.0,31.8635,31.9138,31.8384,31.8971,72494.0
2023-05-10 15:30:00,38.04,38.12,38.03,38.1,230258.0,31.8971,31.9642,31.8887,31.9474,230258.0
2023-05-11 09:30:00,37.09,37.19,36.97,37.13,223019.0,31.5157,31.6007,31.4137,31.5497,223019.0
2023-05-11 10:00:00,37.12,37.13,37.01,37.11,99831.0,31.5412,31.5497,31.4477,31.5327,99831.0
2023-05-11 10:30:00,37.13,37.26,37.11,37.22,113386.0,31.5497,31.6602,31.5327,31.6262,113386.0
2023-05-11 11:00:00,37.22,37.32,37.21,37.27,169159.0,31.6262,31.7111,31.6177,31.6687,169159.0
2023-05-11 11:30:00,37.28,37.4,37.26,37.33,101309.0,31.6772,31.7791,31.6602,31.7196,101309.0
2023-05-11 12:00:00,37.34,37.35,37.28,37.32,67244.0,31.7281,31.7366,31.6772,31.7111,67244.0
2023-05-11 12:30:00,37.32,37.36,37.31,37.36,23182.0,31.7111,31.7451,31.7027,31.7451,23182.0
2023-05-11 13:00:00,37.36,37.43,37.34,37.41,63056.0,31.7451,31.8046,31.7281,31.7876,63056.0
2023-05-11 13:30:00,37.4,37.43,37.36,37.4,67158.0,31.7791,31.8046,31.7451,31.7791,67158.0
2023-05-11 14:00:00,37.41,37.46,37.37,37.46,37769.0,31.7876,31.8301,31.7536,31.8301,37769.0
2023-05-11 14:30:00,37.45,37.52,37.44,37.5,86473.0,31.8216,31.8811,31.8131,31.8641,86473.0
2023-05-11 15:00:00,37.5,37.5,37.44,37.45,117416.0,31.8641,31.8641,31.8131,31.8216,117416.0
2023-05-11 15:30:00,37.44,37.46,37.4,37.46,265140.0,31.8131,31.8301,31.7791,31.8301,265140.0
2023-05-12 09:30:00,37.72,37.72,37.54,37.66,75717.0,32.051,32.051,31.8981,32.0,75717.0
2023-05-12 10:00:00,37.63,37.81,37.58,37.78,78131.0,31.9746,32.1275,31.9321,32.102,78131.0
2023-05-12 10:30:00,37.78,37.81,37.63,37.64,56737.0,32.102,32.1275,31.9746,31.9831,56737.0
2023-05-12 11:00:00,37.64,37.67,37.52,37.55,56042.0,31.9831,32.0085,31.8811,31.9066,56042.0
2023-05-12 11:30:00,37.55,37.58,37.53,37.56,61444.0,31.9066,31.9321,31.8896,31.9151,61444.0
2023-05-12 12:00:00,37.56,37.56,37.46,37.47,42426.0,31.9151,31.9151,31.8301,31.8386,42426.0
2023-05-12 12:30:00,37.46,37.5,37.45,37.45,44966.0,31.8301,31.8641,31.8216,31.8216,44966.0
2023-05-12 13:00:00,37.45,37.52,37.43,37.5,58062.0,31.8216,31.8811,31.8046,31.8641,58062.0
2023-05-12 13:30:00,37.51,37.52,37.38,37.41,55204.0,31.8726,31.8811,31.7621,31.7876,55204.0
2023-05-12 14:00:00,37.4,37.43,37.38,37.42,51193.0,31.7791,31.8046,31.7621,31.7961,51193.0
2023-05-12 14:30:00,37.41,37.43,37.38,37.43,39657.0,31.7876,31.8046,31.7621,31.8046,39657.0
2023-05-12 15:00:00,37.43,37.44,37.38,37.4,58542.0,31.8046,31.8131,31.7621,31.7791,58542.0
2023-05-12 15:30:00,37.4,37.51,37.39,37.5,237897.0,31.7791,31.8726,31.7706,31.8641,237897.0
2023-05-15 09:30:00,38.24,38.31,38.16,38.28,209190.0,32.4929,32.5524,32.4249,32.5269,209190.0
2023-05-15 10:00:00,38.31,38.36,38.21,38.3,148628.0,32.5524,32.5948,32.4674,32.5439,148628.0
2023-05-15 10:30:00,38.3,38.35,38.29,38.3,80057.0,32.5439,32.5863,32.5354,32.5439,80057.0
2023-05-15 11:00:00,38.29,38.38,38.28,38.38,79032.0,32.5354,32.6118,32.5269,32.6118,79032.0
2023-05-15 11:30:00,38.37,38.4,38.35,38.39,32434.0,32.6033,32.6288,32.5863,32.6203,32434.0
2023-05-15 12:00:00,38.39,38.43,38.36,38.41,52440.0,32.6203,32.6543,32.5948,32.6373,52440.0
2023-05-15 12:30:00,38.41,38.49,38.41,38.48,31953.0,32.6373,32.7053,32.6373,32.6968,31953.0
2023-05-15 13:00:00,38.48,38.57,38.47,38.5,105918.0,32.6968,32.7733,32.6883,32.7138,105918.0
2023-05-15 13:30:00,38.5,38.52,38.45,38.5,45420.0,32.7138,32.7308,32.6713,32.7138,45420.0
2023-05-15 14:00:00,38.5,38.56,38.49,38.55,59941.0,32.7138,32.7648,32.7053,32.7563,59941.0
2023-05-15 14:30:00,38.55,38.59,38.55,38.56,51632.0,32.7563,32.7903,32.7563,32.7648,51632.0
2023-05-15 15:00:00,38.56,38.58,38.49,38.5,94326.0,32.7648,32.7818,32.7053,32.7138,94326.0
2023-05-15 15:30:00,38.5,38.5,38.42,38.45,333712.0,32.7138,32.7138,32.6458,32.6713,333712.0
2023-05-16 09:30:00,38.14,38.28,38.08,38.12,184332.0,32.4079,32.5269,32.3569,32.3909,184332.0
2023-05-16 10:00:00,38.12,38.13,37.99,38.08,94071.0,32.3909,32.3994,32.2805,32.3569,94071.0
2023-05-16 10:30:00,38.09,38.1,38.02,38.03,88048.0,32.3654,32.3739,32.3059,32.3144,88048.0
2023-05-16 11:00:00,38.03,38.04,37.95,38.04,109524.0,32.3144,32.3229,32.2465,32.3229,109524.0
2023-05-16 11:30:00,38.04,38.06,37.95,37.97,86030.0,32.3229,32.3399,32.2465,32.2635,86030.0
2023-05-16 12:00:00,37.97,38.0,37.9,37.92,39590.0,32.2635,32.2889,32.204,32.221,39590.0
2023-05-16 12:30:00,37.92,37.94,37.89,37.93,36430.0,32.221,32.238,32.1955,32.2295,36430.0
2023-05-16 13:00:00,37.93,37.93,37.88,37.91,30258.0,32.2295,32.2295,32.187,32.2125,30258.0
2023-05-16 13:30:00,37.91,37.92,37.83,37.91,42837.0,32.2125,32.221,32.1445,32.2125,42837.0
2023-05-16 14:00:00,37.9,37.91,37.86,37.88,45154.0,32.204,32.2125,32.17,32.187,45154.0
2023-05-16 14:30:00,37.88,37.93,37.86,37.9,44833.0,32.187,32.2295,32.17,32.204,44833.0
2023-05-16 15:00:00,37.9,37.9,37.86,37.88,119399.0,32.204,32.204,32.17,32.187,119399.0
2023-05-16 15:30:00,37.88,37.9,37.79,37.84,227236.0,32.187,32.204,32.1105,32.153,227236.0
2023-05-17 09:30:00,37.85,37.9,37.79,37.81,109729.0,32.1615,32.204,32.1105,32.1275,109729.0
2023-05-17 10:00:00,37.8,37.8,37.72,37.79,56214.0,32.119,32.119,32.051,32.1105,56214.0
2023-05-17 10:30:00,37.78,37.81,37.71,37.73,45993.0,32.102,32.1275,32.0425,32.0595,45993.0
2023-05-17 11:00:00,37.73,37.85,37.7,37.81,82927.0,32.0595,32.1615,32.034,32.1275,82927.0
2023-05-17 11:30:00,37.8,37.95,37.79,37.91,56958.0,32.119,32.2465,32.1105,32.2125,56958.0
2023-05-17 12:00:00,37.92,37.98,37.91,37.98,39742.0,32.221,32.272,32.2125,32.272,39742.0
2023-05-17 12:30:00,37.98,38.11,37.97,38.11,73263.0,32.272,32.3824,32.2635,32.3824,73263.0
2023-05-17 13:00:00,38.11,38.14,38.08,38.09,43064.0,32.3824,32.4079,32.3569,32.3654,43064.0
2023-05-17 13:30:00,38.09,38.14,38.07,38.09,43229.0,32.3654,32.4079,32.3484,32.3654,43229.0
2023-05-17 14:00:00,38.09,38.09,38.04,38.07,44147.0,32.3654,32.3654,32.3229,32.3484,44147.0
2023-05-17 14:30:00,38.07,38.08,38.02,38.02,30569.0,32.3484,32.3569,32.3059,32.3059,30569.0
2023-05-17 15:00:00,38.03,38.03,37.97,37.98,91634.0,32.3144,32.3144,32.2635,32.272,91634.0
2023-05-17 15:30:00,37.99,38.01,37.95,37.98,238932.0,32.2805,32.2974,32.2465,32.272,238932.0
2023-05-18 09:30:00,38.4,38.4,38.24,38.27,252264.0,32.6288,32.6288,32.4929,32.5184,252264.0
2023-05-18 10:00:00,38.26,38.34,38.19,38.33,106507.0,32.5099,32.5779,32.4504,32.5694,106507.0
2023-05-18 10:30:00,38.33,38.35,38.29,38.33,110900.0,32.5694,32.5863,32.5354,32.5694,110900.0
2023-05-18 11:00:00,38.33,38.34,38.21,38.25,119082.0,32.5694,32.5779,32.4674,32.5014,119082.0
2023-05-18 11:30:00,38.25,38.26,38.13,38.14,140070.0,32.5014,32.5099,32.3994,32.4079,140070.0
2023-05-18 12:00:00,38.14,38.14,38.0,38.03,92633.0,32.4079,32.4079,32.2889,32.3144,92633.0
2023-05-18 12:30:00,38.03,38.06,37.99,38.0,33830.0,32.3144,32.3399,32.2805,32.2889,33830.0
2023-05-18 13:00:00,38.0,38.11,37.98,38.05,71688.0,32.2889,32.3824,32.272,32.3314,71688.0
2023-05-18 13:30:00,38.04,38.07,38.02,38.03,30698.0,32.3229,32.3484,32.3059,32.3144,30698.0
2023-05-18 14:00:00,38.04,38.15,38.04,38.12,34781.0,32.3229,32.4164,32.3229,32.3909,34781.0
2023-05-18 14:30:00,38.12,38.15,38.11,38.14,42736.0,32.3909,32.4164,32.3824,32.4079,42736.0
2023-05-18 15:00:00,38.15,38.17,38.13,38.16,128885.0,32.4164,32.4334,32.3994,32.4249,128885.0
2023-05-18 15:30:00,38.17,38.27,38.17,38.25,266158.0,32.4334,32.5184,32.4334,32.5014,266158.0
2023-05-19 09:30:00,38.38,38.5,38.33,38.41,154954.0,32.6118,32.7138,32.5694,32.6373,154954.0
2023-05-19 10:00:00,38.41,38.42,38.32,38.39,64075.0,32.6373,32.6458,32.5609,32.6203,64075.0
2023-05-19 10:30:00,38.38,38.42,38.32,38.41,43514.0,32.6118,32.6458,32.5609,32.6373,43514.0
2023-05-19 11:00:00,38.43,38.43,38.19,38.22,117301.0,32.6543,32.6543,32.4504,32.4759,117301.0
2023-05-19 11:30:00,38.21,38.24,38.08,38.23,96706.0,32.4674,32.4929,32.3569,32.4844,96706.0
2023-05-19 12:00:00,38.22,38.31,38.19,38.27,94930.0,32.4759,32.5524,32.4504,32.5184,94930.0
2023-05-19 12:30:00,38.27,38.34,38.21,38.33,30547.0,32.5184,32.5779,32.4674,32.5694,30547.0
2023-05-19 13:00:00,38.32,38.34,38.29,38.3,29462.0,32.5609,32.5779,32.5354,32.5439,29462.0
2023-05-19 13:30:00,38.31,38.33,38.29,38.3,25570.0,32.5524,32.5694,32.5354,32.5439,25570.0
2023-05-19 14:00:00,38.3,38.31,38.26,38.27,42117.0,32.5439,32.5524,32.5099,32.5184,42117.0
2023-05-19 14:30:00,38.27,38.32,38.27,38.32,31023.0,32.5184,32.5609,32.5184,32.5609,31023.0
2023-05-19 15:00:00,38.32,38.33,38.29,38.3,62176.0,32.5609,32.5694,32.5354,32.5439,62176.0
2023-05-19 15:30:00,38.3,38.34,38.29,38.32,147013.0,32.5439,32.5779,32.5354,32.5609,147013.0
2023-05-22 09:30:00,38.49,38.55,38.43,38.49,207692.0,32.7053,32.7563,32.6543,32.7053,207692.0
2023-05-22 10:00:00,38.5,38.52,38.4,38.49,86292.0,32.7138,32.7308,32.6288,32.7053,86292.0
2023-05-22 10:30:00,38.49,38.51,38.38,38.4,71795.0,32.7053,32.7223,32.6118,32.6288,71795.0
2023-05-22 11:00:00,38.4,38.5,38.4,38.5,50369.0,32.6288,32.7138,32.6288,32.7138,50369.0
2023-05-22 11:30:00,38.49,38.52,38.45,38.52,77041.0,32.7053,32.7308,32.6713,32.7308,77041.0
2023-05-22 12:00:00,38.53,38.55,38.5,38.5,31429.0,32.7393,32.7563,32.7138,32.7138,31429.0
2023-05-22 12:30:00,38.5,38.51,38.46,38.48,28631.0,32.7138,32.7223,32.6798,32.6968,28631.0
2023-05-22 13:00:00,38.49,38.53,38.45,38.52,41616.0,32.7053,32.7393,32.6713,32.7308,41616.0
2023-05-22 13:30:00,38.53,38.56,38.52,38.55,12552.0,32.7393,32.7648,32.7308,32.7563,12552.0
2023-05-22 14:00:00,38.55,38.57,38.52,38.55,22226.0,32.7563,32.7733,32.7308,32.7563,22226.0
2023-05-22 14:30:00,38.55,38.6,38.54,38.59,20357.0,32.7563,32.7988,32.7478,32.7903,20357.0
2023-05-22 15:00:00,38.59,38.6,38.55,38.57,62101.0,32.7903,32.7988,32.7563,32.7733,62101.0
2023-05-22 15:30:00,38.58,38.58,38.53,38.54,176614.0,32.7818,32.7818,32.7393,32.7478,176614.0
2023-05-23 09:30:00,38.32,38.46,38.32,38.45,128495.0,32.5609,32.6798,32.5609,32.6713,128495.0
2023-05-23 10:00:00,38.44,38.51,38.4,38.46,106376.0,32.6628,32.7223,32.6288,32.6798,106376.0
2023-05-23 10:30:00,38.47,38.5,38.34,38.38,86500.0,32.6883,32.7138,32.5779,32.6118,86500.0
2023-05-23 11:00:00,38.37,38.47,38.36,38.45,55486.0,32.6033,32.6883,32.5948,32.6713,55486.0
2023-05-23 11:30:00,38.45,38.54,38.43,38.51,51735.0,32.6713,32.7478,32.6543,32.7223,51735.0
2023-05-23 12:00:00,38.51,38.54,38.44,38.44,62696.0,32.7223,32.7478,32.6628,32.6628,62696.0
2023-05-23 12:30:00,38.45,38.45,38.32,38.35,71260.0,32.6713,32.6713,32.5609,32.5863,71260.0
2023-05-23 13:00:00,38.36,38.41,38.35,38.35,18810.0,32.5948,32.6373,32.5863,32.5863,18810.0
2023-05-23 13:30:00,38.34,38.36,38.29,38.34,83811.0,32.5779,32.5948,32.5354,32.5779,83811.0
2023-05-23 14:00:00,38.34,38.37,38.15,38.16,96727.0,32.5779,32.6033,32.4164,32.4249,96727.0
2023-05-23 14:30:00,38.16,38.23,38.15,38.23,45895.0,32.4249,32.4844,32.4164,32.4844,45895.0
2023-05-23 15:00:00,38.22,38.25,38.17,38.2,76190.0,32.4759,32.5014,32.4334,32.4589,76190.0
2023-05-23 15:30:00,38.2,38.21,38.14,38.16,177601.0,32.4589,32.4674,32.4079,32.4249,177601.0
2023-05-24 09:30:00,37.34,37.41,37.09,37.22,314851.0,31.7281,31.7876,31.5157,31.6262,314851.0
2023-05-24 10:00:00,37.21,37.26,37.15,37.2,170964.0,31.6177,31.6602,31.5667,31.6092,170964.0
2023-05-24 10:30:00,37.2,37.26,37.18,37.26,157786.0,31.6092,31.6602,31.5922,31.6602,157786.0
2023-05-24 11:00:00,37.26,37.26,37.11,37.22,206525.0,31.6602,31.6602,31.5327,31.6262,206525.0
2023-05-24 11:30:00,37.22,37.33,37.18,37.19,95491.0,31.6262,31.7196,31.5922,31.6007,95491.0
2023-05-24 12:00:00,37.19,37.23,37.14,37.18,66083.0,31.6007,31.6347,31.5582,31.5922,66083.0
2023-05-24 12:30:00,37.18,37.23,37.16,37.21,27164.0,31.5922,31.6347,31.5752,31.6177,27164.0
2023-05-24 13:00:00,37.21,37.24,37.16,37.19,58407.0,31.6177,31.6432,31.5752,31.6007,58407.0
2023-05-24 13:30:00,37.2,37.26,37.19,37.22,42913.0,31.6092,31.6602,31.6007,31.6262,42913.0
2023-05-24 14:00:00,37.22,37.25,37.13,37.15,163927.0,31.6262,31.6517,31.5497,31.5667,163927.0
2023-05-24 14:30:00,37.16,37.18,37.11,37.13,167371.0,31.5752,31.5922,31.5327,31.5497,167371.0
2023-05-24 15:00:00,37.13,37.26,37.11,37.2,186959.0,31.5497,31.6602,31.5327,31.6092,186959.0
2023-05-24 15:30:00,37.2,37.24,37.14,37.21,400041.0,31.6092,31.6432,31.5582,31.6177,400041.0
2023-05-25 09:30:00,37.67,37.68,37.54,37.65,221062.0,32.0085,32.017,31.8981,31.9916,221062.0
2023-05-25 10:00:00,37.66,37.72,37.56,37.61,175493.0,32.0,32.051,31.9151,31.9576,175493.0
2023-05-25 10:30:00,37.61,37.66,37.55,37.63,134662.0,31.9576,32.0,31.9066,31.9746,134662.0
2023-05-25 11:00:00,37.64,37.65,37.53,37.54,175800.0,31.9831,31.9916,31.8896,31.8981,175800.0
2023-05-25 11:30:00,37.53,37.54,37.32,37.34,120046.0,31.8896,31.8981,31.7111,31.7281,120046.0
2023-05-25 12:00:00,37.34,37.43,37.32,37.39,109474.0,31.7281,31.8046,31.7111,31.7706,109474.0
2023-05-25 12:30:00,37.4,37.43,37.35,37.37,64619.0,31.7791,31.8046,31.7366,31.7536,64619.0
2023-05-25 13:00:00,37.37,37.5,37.36,37.48,37993.0,31.7536,31.8641,31.7451,31.8471,37993.0
2023-05-25 13:30:00,37.48,37.54,37.48,37.52,48542.0,31.8471,31.8981,31.8471,31.8811,48542.0
2023-05-25 14:00:00,37.54,37.61,37.53,37.6,116820.0,31.8981,31.9576,31.8896,31.9491,116820.0
2023-05-25 14:30:00,37.59,37.6,37.51,37.52,35488.0,31.9406,31.9491,31.8726,31.8811,35488.0
2023-05-25 15:00:00,37.52,37.62,37.52,37.61,98871.0,31.8811,31.9661,31.8811,31.9576,98871.0
2023-05-25 15:30:00,37.6,37.62,37.56,37.57,207971.0,31.9491,31.9661,31.9151,31.9236,207971.0
2023-05-26 09:30:00,37.76,37.85,37.69,37.77,120489.0,32.085,32.1615,32.0255,32.0935,120489.0
2023-05-26 10:00:00,37.78,37.95,37.75,37.89,117123.0,32.102,32.2465,32.0765,32.1955,117123.0
2023-05-26 10:30:00,37.9,37.92,37.8,37.81,104582.0,32.204,32.221,32.119,32.1275,104582.0
2023-05-26 11:00:00,37.81,37.83,37.69,37.7,79911.0,32.1275,32.1445,32.0255,32.034,79911.0
2023-05-26 11:30:00,37.71,37.74,37.69,37.73,77793.0,32.0425,32.068,32.0255,32.0595,77793.0
2023-05-26 12:00:00,37.73,37.75,37.69,37.74,37299.0,32.0595,32.0765,32.0255,32.068,37299.0
2023-05-26 12:30:00,37.74,37.77,37.73,37.75,31961.0,32.068,32.0935,32.0595,32.0765,31961.0
2023-05-26 13:00:00,37.76,37.79,37.75,37.77,16009.0,32.085,32.1105,32.0765,32.0935,16009.0
2023-05-26 13:30:00,37.77,37.79,37.74,37.77,16562.0,32.0935,32.1105,32.068,32.0935,16562.0
2023-05-26 14:00:00,37.78,37.8,37.75,37.8,17867.0,32.102,32.119,32.0765,32.119,17867.0
2023-05-26 14:30:00,37.8,37.85,37.79,37.8,26662.0,32.119,32.1615,32.1105,32.119,26662.0
2023-05-26 15:00:00,37.81,37.84,37.79,37.81,48526.0,32.1275,32.153,32.1105,32.1275,48526.0
2023-05-26 15:30:00,37.8,37.84,37.79,37.81,237280.0,32.119,32.153,32.1105,32.1275,237280.0
2023-05-30 09:30:00,37.62,37.66,37.43,37.56,157842.0,31.9661,32.0,31.8046,31.9151,157842.0
2023-05-30 10:00:00,37.55,37.58,37.4,37.45,88603.0,31.9066,31.9321,31.7791,31.8216,88603.0
2023-05-30 10:30:00,37.44,37.49,37.39,37.43,94596.0,31.8131,31.8556,31.7706,31.8046,94596.0
2023-05-30 11:00:00,37.43,37.45,37.2,37.25,158948.0,31.8046,31.8216,31.6092,31.6517,158948.0
2023-05-30 11:30:00,37.24,37.34,37.23,37.31,105308.0,31.6432,31.7281,31.6347,31.7027,105308.0
2023-05-30 12:00:00,37.32,37.37,37.29,37.36,23401.0,31.7111,31.7536,31.6857,31.7451,23401.0
2023-05-30 12:30:00,37.36,37.38,37.32,37.35,23193.0,31.7451,31.7621,31.7111,31.7366,23193.0
2023-05-30 13:00:00,37.36,37.37,37.32,37.32,21098.0,31.7451,31.7536,31.7111,31.7111,21098.0
2023-05-30 13:30:00,37.33,37.35,37.31,37.31,20150.0,31.7196,31.7366,31.7027,31.7027,20150.0
2023-05-30 14:00:00,37.32,37.37,37.29,37.36,19527.0,31.7111,31.7536,31.6857,31.7451,19527.0
2023-05-30 14:30:00,37.36,37.44,37.35,37.41,31687.0,31.7451,31.8131,31.7366,31.7876,31687.0
2023-05-30 15:00:00,37.42,37.46,37.4,37.46,61796.0,31.7961,31.8301,31.7791,31.8301,61796.0
2023-05-30 15:30:00,37.46,37.5,37.41,37.42,217233.0,31.8301,31.8641,31.7876,31.7961,217233.0
2023-05-31 09:30:00,36.96,36.98,36.85,36.86,142153.0,31.4053,31.4222,31.3118,31.3203,142153.0
2023-05-31 10:00:00,36.85,36.85,36.72,36.74,139565.0,31.3118,31.3118,31.2013,31.2183,139565.0
2023-05-31 10:30:00,36.75,36.83,36.72,36.8,74867.0,31.2268,31.2948,31.2013,31.2693,74867.0
2023-05-31 11:00:00,36.8,36.84,36.66,36.66,91886.0,31.2693,31.3033,31.1503,31.1503,91886.0
2023-05-31 11:30:00,36.66,36.75,36.64,36.69,119185.0,31.1503,31.2268,31.1333,31.1758,119185.0
2023-05-31 12:00:00,36.7,36.74,36.64,36.7,52958.0,31.1843,31.2183,31.1333,31.1843,52958.0
2023-05-31 12:30:00,36.7,36.7,36.64,36.66,42226.0,31.1843,31.1843,31.1333,31.1503,42226.0
2023-05-31 13:00:00,36.66,36.71,36.65,36.68,33411.0,31.1503,31.1928,31.1418,31.1673,33411.0
2023-05-31 13:30:00,36.69,36.75,36.68,36.74,63403.0,31.1758,31.2268,31.1673,31.2183,63403.0
2023-05-31 14:00:00,36.75,36.81,36.74,36.78,63722.0,31.2268,31.2778,31.2183,31.2523,63722.0
2023-05-31 14:30:00,36.79,36.85,36.76,36.83,110993.0,31.2608,31.3118,31.2353,31.2948,110993.0
2023-05-31 15:00:00,36.84,36.86,36.8,36.83,174335.0,31.3033,31.3203,31.2693,31.2948,174335.0
2023-05-31 15:30:00,36.82,36.9,36.8,36.83,347925.0,31.2863,31.3543,31.2693,31.2948,347925.0
2023-06-01 09:30:00,36.99,37.26,36.99,37.14,228199.0,31.4307,31.6602,31.4307,31.5582,228199.0
2023-06-01 10:00:00,37.15,37.34,37.15,37.3,130006.0,31.5667,31.7281,31.5667,31.6942,130006.0
2023-06-01 10:30:00,37.3,37.4,37.27,37.4,110526.0,31.6942,31.7791,31.6687,31.7791,110526.0
2023-06-01 11:00:00,37.39,37.4,37.31,37.34,138524.0,31.7706,31.7791,31.7027,31.7281,138524.0
2023-06-01 11:30:00,37.34,37.41,37.33,37.4,79847.0,31.7281,31.7876,31.7196,31.7791,79847.0
2023-06-01 12:00:00,37.4,37.43,37.38,37.4,50413.0,31.7791,31.8046,31.7621,31.7791,50413.0
2023-06-01 12:30:00,37.4,37.43,37.38,37.41,66881.0,31.7791,31.8046,31.7621,31.7876,66881.0
2023-06-01 13:00:00,37.42,37.47,37.39,37.45,68174.0,31.7961,31.8386,31.7706,31.8216,68174.0
2023-06-01 13:30:00,37.45,37.48,37.42,37.48,57523.0,31.8216,31.8471,31.7961,31.8471,57523.0
2023-06-01 14:00:00,37.48,37.51,37.45,37.51,69538.0,31.8471,31.8726,31.8216,31.8726,69538.0
2023-06-01 14:30:00,37.51,37.51,37.41,37.45,55645.0,31.8726,31.8726,31.7876,31.8216,55645.0
2023-06-01 15:00:00,37.45,37.47,37.43,37.45,63458.0,31.8216,31.8386,31.8046,31.8216,63458.0
2023-06-01 15:30:00,37.45,37.45,37.37,37.41,260214.0,31.8216,31.8216,31.7536,31.7876,260214.0
2023-06-02 09:30:00,37.81,37.86,37.75,37.82,127619.0,32.1275,32.17,32.0765,32.136,127619.0
2023-06-02 10:00:00,37.82,37.88,37.76,37.8,172494.0,32.136,32.187,32.085,32.119,172494.0
2023-06-02 10:30:00,37.81,37.81,37.71,37.73,146316.0,32.1275,32.1275,32.0425,32.0595,146316.0
2023-06-02 11:00:00,37.73,37.85,37.73,37.77,92154.0,32.0595,32.1615,32.0595,32.0935,92154.0
2023-06-02 11:30:00,37.77,37.79,37.73,37.78,65274.0,32.0935,32.1105,32.0595,32.102,65274.0
2023-06-02 12:00:00,37.79,37.81,37.77,37.79,45614.0,32.1105,32.1275,32.0935,32.1105,45614.0
2023-06-02 12:30:00,37.79,37.86,37.77,37.86,26722.0,32.1105,32.17,32.0935,32.17,26722.0
2023-06-02 13:00:00,37.86,37.87,37.81,37.87,47932.0,32.17,32.1785,32.1275,32.1785,47932.0
2023-06-02 13:30:00,37.88,37.88,37.82,37.86,29972.0,32.187,32.187,32.136,32.17,29972.0
2023-06-02 14:00:00,37.85,37.86,37.8,37.84,36883.0,32.1615,32.17,32.119,32.153,36883.0
2023-06-02 14:30:00,37.84,37.88,37.84,37.86,25069.0,32.153,32.187,32.153,32.17,25069.0
2023-06-02 15:00:00,37.86,37.86,37.81,37.83,69949.0,32.17,32.17,32.1275,32.1445,69949.0
2023-06-02 15:30:00,37.83,37.86,37.79,37.8,229213.0,32.1445,32.17,32.1105,32.119,229213.0
2023-06-05 09:30:00,37.92,37.96,37.84,37.85,111534.0,32.221,32.255,32.153,32.1615,111534.0
2023-06-05 10:00:00,37.86,37.93,37.57,37.63,159874.0,32.17,32.2295,31.9236,31.9746,159874.0
2023-06-05 10:30:00,37.62,37.76,37.59,37.73,109878.0,31.9661,32.085,31.9406,32.0595,109878.0
2023-06-05 11:00:00,37.73,37.78,37.67,37.74,64165.0,32.0595,32.102,32.0085,32.068,64165.0
2023-06-05 11:30:00,37.73,37.81,37.71,37.8,65510.0,32.0595,32.1275,32.0425,32.119,65510.0
2023-06-05 12:00:00,37.8,37.84,37.78,37.81,22133.0,32.119,32.153,32.102,32.1275,22133.0
2023-06-05 12:30:00,37.82,37.82,37.78,37.82,23710.0,32.136,32.136,32.102,32.136,23710.0
2023-06-05 13:00:00,37.82,37.82,37.71,37.72,35227.0,32.136,32.136,32.0425,32.051,35227.0
2023-06-05 13:30:00,37.72,37.8,37.7,37.78,40239.0,32.051,32.119,32.034,32.102,40239.0
2023-06-05 14:00:00,37.77,37.8,37.74,37.77,34880.0,32.0935,32.119,32.068,32.0935,34880.0
2023-06-05 14:30:00,37.77,37.78,37.7,37.75,40423.0,32.0935,32.102,32.034,32.0765,40423.0
2023-06-05 15:00:00,37.76,37.76,37.7,37.72,55062.0,32.085,32.085,32.034,32.051,55062.0
2023-06-05 15:30:00,37.72,37.8,37.71,37.73,212955.0,32.051,32.119,32.0425,32.0595,212955.0
2023-06-06 09:30:00,37.75,37.84,37.7,37.78,161979.0,32.0765,32.153,32.034,32.102,161979.0
2023-06-06 10:00:00,37.79,37.93,37.78,37.89,80411.0,32.1105,32.2295,32.102,32.1955,80411.0
2023-06-06 10:30:00,37.89,37.96,37.88,37.95,64325.0,32.1955,32.255,32.187,32.2465,64325.0
2023-06-06 11:00:00,37.96,38.07,37.95,38.04,172026.0,32.255,32.3484,32.2465,32.3229,172026.0
2023-06-06 11:30:00,38.04,38.13,37.99,38.11,103504.0,32.3229,32.3994,32.2805,32.3824,103504.0
2023-06-06 12:00:00,38.13,38.15,38.11,38.13,22638.0,32.3994,32.4164,32.3824,32.3994,22638.0
2023-06-06 12:30:00,38.13,38.16,38.12,38.15,20426.0,32.3994,32.4249,32.3909,32.4164,20426.0
2023-06-06 13:00:00,38.15,38.16,38.09,38.13,33828.0,32.4164,32.4249,32.3654,32.3994,33828.0
2023-06-06 13:30:00,38.13,38.13,38.09,38.11,25808.0,32.3994,32.3994,32.3654,32.3824,25808.0
2023-06-06 14:00:00,38.11,38.17,38.08,38.17,30891.0,32.3824,32.4334,32.3569,32.4334,30891.0
2023-06-06 14:30:00,38.16,38.17,38.14,38.15,20779.0,32.4249,32.4334,32.4079,32.4164,20779.0
2023-06-06 15:00:00,38.16,38.17,38.14,38.16,60457.0,32.4249,32.4334,32.4079,32.4249,60457.0
2023-06-06 15:30:00,38.16,38.2,38.13,38.2,196279.0,32.4249,32.4589,32.3994,32.4589,196279.0
2023-06-07 09:30:00,38.59,38.59,38.45,38.56,299647.0,32.7903,32.7903,32.6713,32.7648,299647.0
2023-06-07 10:00:00,38.56,38.57,38.43,38.46,106350.0,32.7648,32.7733,32.6543,32.6798,106350.0
2023-06-07 10:30:00,38.47,38.5,38.4,38.4,66814.0,32.6883,32.7138,32.6288,32.6288,66814.0
2023-06-07 11:00:00,38.39,38.44,38.35,38.43,68819.0,32.6203,32.6628,32.5863,32.6543,68819.0
2023-06-07 11:30:00,38.43,38.48,38.36,38.37,104858.0,32.6543,32.6968,32.5948,32.6033,104858.0
2023-06-07 12:00:00,38.37,38.42,38.36,38.37,48737.0,32.6033,32.6458,32.5948,32.6033,48737.0
2023-06-07 12:30:00,38.38,38.41,38.34,38.36,47504.0,32.6118,32.6373,32.5779,32.5948,47504.0
2023-06-07 13:00:00,38.35,38.35,38.31,38.33,55338.0,32.5863,32.5863,32.5524,32.5694,55338.0
2023-06-07 13:30:00,38.32,38.37,38.3,38.36,26371.0,32.5609,32.6033,32.5439,32.5948,26371.0
2023-06-07 14:00:00,38.36,38.42,38.35,38.41,42344.0,32.5948,32.6458,32.5863,32.6373,42344.0
2023-06-07 14:30:00,38.42,38.44,38.38,38.44,64606.0,32.6458,32.6628,32.6118,32.6628,64606.0
2023-06-07 15:00:00,38.44,38.45,38.38,38.42,105500.0,32.6628,32.6713,32.6118,32.6458,105500.0
2023-06-07 15:30:00,38.42,38.45,38.38,38.38,280373.0,32.6458,32.6713,32.6118,32.6118,280373.0
2023-06-08 09:30:00,38.45,38.46,38.21,38.31,167552.0,32.6713,32.6798,32.4674,32.5524,167552.0
2023-06-08 10:00:00,38.3,38.44,38.3,38.43,54388.0,32.5439,32.6628,32.5439,32.6543,54388.0
2023-06-08 10:30:00,38.43,38.46,38.39,38.43,61851.0,32.6543,32.6798,32.6203,32.6543,61851.0
2023-06-08 11:00:00,38.42,38.44,38.35,38.42,62592.0,32.6458,32.6628,32.5863,32.6458,62592.0
2023-06-08 11:30:00,38.42,38.45,38.38,38.38,39564.0,32.6458,32.6713,32.6118,32.6118,39564.0
2023-06-08 12:00:00,38.38,38.45,38.38,38.45,31731.0,32.6118,32.6713,32.6118,32.6713,31731.0
2023-06-08 12:30:00,38.45,38.48,38.42,38.47,22394.0,32.6713,32.6968,32.6458,32.6883,22394.0
2023-06-08 13:00:00,38.48,38.5,38.47,38.49,24019.0,32.6968,32.7138,32.6883,32.7053,24019.0
2023-06-08 13:30:00,38.48,38.49,38.43,38.44,34362.0,32.6968,32.7053,32.6543,32.6628,34362.0
2023-06-08 14:00:00,38.44,38.5,38.43,38.5,32507.0,32.6628,32.7138,32.6543,32.7138,32507.0
2023-06-08 14:30:00,38.5,38.5,38.47,38.49,43795.0,32.7138,32.7138,32.6883,32.7053,43795.0
2023-06-08 15:00:00,38.5,38.51,38.45,38.48,94173.0,32.7138,32.7223,32.6713,32.6968,94173.0
2023-06-08 15:30:00,38.48,38.5,38.45,38.46,214578.0,32.6968,32.7138,32.6713,32.6798,214578.0
2023-06-09 09:30:00,38.23,38.32,38.19,38.29,76122.0,32.4844,32.5609,32.4504,32.5354,76122.0
2023-06-09 10:00:00,38.3,38.34,38.26,38.32,42180.0,32.5439,32.5779,32.5099,32.5609,42180.0
2023-06-09 10:30:00,38.31,38.33,38.24,38.31,83358.0,32.5524,32.5694,32.4929,32.5524,83358.0
2023-06-09 11:00:00,38.3,38.31,38.21,38.24,41685.0,32.5439,32.5524,32.4674,32.4929,41685.0
2023-06-09 11:30:00,38.24,38.34,38.22,38.32,61973.0,32.4929,32.5779,32.4759,32.5609,61973.0
2023-06-09 12:00:00,38.32,38.33,38.29,38.33,25844.0,32.5609,32.5694,32.5354,32.5694,25844.0
2023-06-09 12:30:00,38.33,38.39,38.3,38.39,29166.0,32.5694,32.6203,32.5439,32.6203,29166.0
2023-06-09 13:00:00,38.39,38.4,38.37,38.4,40613.0,32.6203,32.6288,32.6033,32.6288,40613.0
2023-06-09 13:30:00,38.41,38.44,38.4,38.44,25563.0,32.6373,32.6628,32.6288,32.6628,25563.0
2023-06-09 14:00:00,38.45,38.46,38.43,38.43,16369.0,32.6713,32.6798,32.6543,32.6543,16369.0
2023-06-09 14:30:00,38.43,38.45,38.41,38.45,28856.0,32.6543,32.6713,32.6373,32.6713,28856.0
2023-06-09 15:00:00,38.45,38.46,38.42,38.45,41323.0,32.6713,32.6798,32.6458,32.6713,41323.0
2023-06-09 15:30:00,38.44,38.47,38.42,38.45,116722.0,32.6628,32.6883,32.6458,32.6713,116722.0
2023-06-12 09:30:00,38.19,38.24,38.13,38.22,98816.0,32.4504,32.4929,32.3994,32.4759,98816.0
2023-06-12 10:00:00,38.22,38.22,38.04,38.08,93934.0,32.4759,32.4759,32.3229,32.3569,93934.0
2023-06-12 10:30:00,38.09,38.11,37.99,38.09,63647.0,32.3654,32.3824,32.2805,32.3654,63647.0
2023-06-12 11:00:00,38.09,38.11,37.9,37.93,80510.0,32.3654,32.3824,32.204,32.2295,80510.0
2023-06-12 11:30:00,37.92,38.01,37.91,37.95,144036.0,32.221,32.2974,32.2125,32.2465,144036.0
2023-06-12 12:00:00,37.95,38.04,37.95,38.02,42024.0,32.2465,32.3229,32.2465,32.3059,42024.0
2023-06-12 12:30:00,38.02,38.04,38.01,38.02,20776.0,32.3059,32.3229,32.2974,32.3059,20776.0
2023-06-12 13:00:00,38.03,38.08,38.02,38.07,54412.0,32.3144,32.3569,32.3059,32.3484,54412.0
2023-06-12 13:30:00,38.07,38.07,38.03,38.05,38060.0,32.3484,32.3484,32.3144,32.3314,38060.0
2023-06-12 14:00:00,38.05,38.09,38.05,38.05,51547.0,32.3314,32.3654,32.3314,32.3314,51547.0
2023-06-12 14:30:00,38.05,38.07,38.01,38.07,36535.0,32.3314,32.3484,32.2974,32.3484,36535.0
2023-06-12 15:00:00,38.07,38.14,38.06,38.13,47946.0,32.3484,32.4079,32.3399,32.3994,47946.0
2023-06-12 15:30:00,38.13,38.14,38.07,38.09,227587.0,32.3994,32.4079,32.3484,32.3654,227587.0
2023-06-13 09:30:00,38.36,38.68,38.34,38.58,309028.0,32.5948,32.8668,32.5779,32.7818,309028.0
2023-06-13 10:00:00,38.59,38.68,38.54,38.68,151314.0,32.7903,32.8668,32.7478,32.8668,151314.0
2023-06-13 10:30:00,38.68,38.68,38.52,38.58,67095.0,32.8668,32.8668,32.7308,32.7818,67095.0
2023-06-13 11:00:00,38.57,38.58,38.51,38.54,85398.0,32.7733,32.7818,32.7223,32.7478,85398.0
2023-06-13 11:30:00,38.55,38.56,38.47,38.49,112421.0,32.7563,32.7648,32.6883,32.7053,112421.0
2023-06-13 12:00:00,38.5,38.54,38.48,38.52,70459.0,32.7138,32.7478,32.6968,32.7308,70459.0
2023-06-13 12:30:00,38.52,38.52,38.48,38.5,40367.0,32.7308,32.7308,32.6968,32.7138,40367.0
2023-06-13 13:00:00,38.51,38.52,38.48,38.5,34848.0,32.7223,32.7308,32.6968,32.7138,34848.0
2023-06-13 13:30:00,38.5,38.5,38.45,38.47,48156.0,32.7138,32.7138,32.6713,32.6883,48156.0
2023-06-13 14:00:00,38.46,38.5,38.45,38.45,100236.0,32.6798,32.7138,32.6713,32.6713,100236.0
2023-06-13 14:30:00,38.45,38.47,38.43,38.45,112068.0,32.6713,32.6883,32.6543,32.6713,112068.0
2023-06-13 15:00:00,38.45,38.49,38.45,38.48,66336.0,32.6713,32.7053,32.6713,32.6968,66336.0
2023-06-13 15:30:00,38.48,38.5,38.44,38.47,194690.0,32.6968,32.7138,32.6628,32.6883,194690.0
2023-06-14 09:30:00,38.9,39.08,38.88,39.03,188390.0,33.0537,33.2066,33.0367,33.1641,188390.0
2023-06-14 10:00:00,39.03,39.09,39.01,39.03,62035.0,33.1641,33.2151,33.1472,33.1641,62035.0
2023-06-14 10:30:00,39.03,39.14,39.02,39.07,312790.0,33.1641,33.2576,33.1557,33.1981,312790.0
2023-06-14 11:00:00,39.07,39.08,38.94,38.95,95460.0,33.1981,33.2066,33.0877,33.0962,95460.0
2023-06-14 11:30:00,38.95,38.98,38.84,38.87,163127.0,33.0962,33.1217,33.0027,33.0282,163127.0
2023-06-14 12:00:00,38.87,38.87,38.82,38.86,33364.0,33.0282,33.0282,32.9857,33.0197,33364.0
2023-06-14 12:30:00,38.86,38.88,38.83,38.86,31239.0,33.0197,33.0367,32.9942,33.0197,31239.0
2023-06-14 13:00:00,38.86,38.86,38.82,38.86,36420.0,33.0197,33.0197,32.9857,33.0197,36420.0
2023-06-14 13:30:00,38.86,38.88,38.84,38.85,47474.0,33.0197,33.0367,33.0027,33.0112,47474.0
2023-06-14 14:00:00,38.84,38.84,38.55,38.59,142185.0,33.0027,33.0027,32.7563,32.7903,142185.0
2023-06-14 14:30:00,38.59,38.73,38.57,38.68,166073.0,32.7903,32.9092,32.7733,32.8668,166073.0
2023-06-14 15:00:00,38.69,38.76,38.64,38.7,107940.0,32.8752,32.9347,32.8328,32.8837,107940.0
2023-06-14 15:30:00,38.7,38.72,38.59,38.64,236670.0,32.8837,32.9007,32.7903,32.8328,236670.0
2023-06-15 09:30:00,38.84,38.87,38.78,38.87,220801.0,33.0027,33.0282,32.9517,33.0282,220801.0
2023-06-15 10:00:00,38.87,38.99,38.87,38.94,111832.0,33.0282,33.1302,33.0282,33.0877,111832.0
2023-06-15 10:30:00,38.94,38.94,38.86,38.92,132755.0,33.0877,33.0877,33.0197,33.0707,132755.0
2023-06-15 11:00:00,38.93,38.97,38.85,38.96,65683.0,33.0792,33.1132,33.0112,33.1047,65683.0
2023-06-15 11:30:00,38.97,39.02,38.93,38.97,120665.0,33.1132,33.1557,33.0792,33.1132,120665.0
2023-06-15 12:00:00,38.97,39.01,38.94,38.98,34687.0,33.1132,33.1472,33.0877,33.1217,34687.0
2023-06-15 12:30:00,38.99,39.01,38.95,38.97,57024.0,33.1302,33.1472,33.0962,33.1132,57024.0
2023-06-15 13:00:00,38.97,39.0,38.93,38.99,36833.0,33.1132,33.1387,33.0792,33.1302,36833.0
2023-06-15 13:30:00,39.0,39.01,38.95,39.01,36573.0,33.1387,33.1472,33.0962,33.1472,36573.0
2023-06-15 14:00:00,39.01,39.04,38.98,39.03,45059.0,33.1472,33.1726,33.1217,33.1641,45059.0
2023-06-15 14:30:00,39.02,39.07,39.02,39.07,67625.0,33.1557,33.1981,33.1557,33.1981,67625.0
2023-06-15 15:00:00,39.07,39.08,39.02,39.02,68035.0,33.1981,33.2066,33.1557,33.1557,68035.0
2023-06-15 15:30:00,39.03,39.06,38.99,39.06,441330.0,33.1641,33.1896,33.1302,33.1896,441330.0
2023-06-16 09:30:00,39.18,39.19,39.06,39.17,110951.0,33.2916,33.3001,33.1896,33.2831,110951.0
2023-06-16 10:00:00,39.18,39.3,39.16,39.26,88257.0,33.2916,33.3936,33.2746,33.3596,88257.0
2023-06-16 10:30:00,39.26,39.3,39.2,39.25,73007.0,33.3596,33.3936,33.3086,33.3511,73007.0
2023-06-16 11:00:00,39.25,39.32,39.24,39.28,83644.0,33.3511,33.4106,33.3426,33.3766,83644.0
2023-06-16 11:30:00,39.28,39.33,39.22,39.24,246554.0,33.3766,33.4191,33.3256,33.3426,246554.0
2023-06-16 12:00:00,39.23,39.28,39.21,39.26,58261.0,33.3341,33.3766,33.3171,33.3596,58261.0
2023-06-16 12:30:00,39.25,39.28,39.24,39.27,69843.0,33.3511,33.3766,33.3426,33.3681,69843.0
2023-06-16 13:00:00,39.26,39.27,39.21,39.23,39037.0,33.3596,33.3681,33.3171,33.3341,39037.0
2023-06-16 13:30:00,39.23,39.24,39.19,39.23,57435.0,33.3341,33.3426,33.3001,33.3341,57435.0
2023-06-16 14:00:00,39.22,39.26,39.2,39.26,38060.0,33.3256,33.3596,33.3086,33.3596,38060.0
2023-06-16 14:30:00,39.25,39.27,39.23,39.25,63582.0,33.3511,33.3681,33.3341,33.3511,63582.0
2023-06-16 15:00:00,39.24,39.26,39.21,39.23,77844.0,33.3426,33.3596,33.3171,33.3341,77844.0
2023-06-16 15:30:00,39.23,39.24,39.15,39.19,438756.0,33.3341,33.3426,33.2661,33.3001,438756.0
2023-06-20 09:30:00,39.39,39.42,39.16,39.25,209574.0,33.47,33.4955,33.2746,33.3511,209574.0
2023-06-20 10:00:00,39.25,39.28,39.14,39.17,80973.0,33.3511,33.3766,33.2576,33.2831,80973.0
2023-06-20 10:30:00,39.17,39.27,39.16,39.26,85617.0,33.2831,33.3681,33.2746,33.3596,85617.0
2023-06-20 11:00:00,39.26,39.32,39.19,39.2,72461.0,33.3596,33.4106,33.3001,33.3086,72461.0
2023-06-20 11:30:00,39.2,39.27,39.2,39.24,44818.0,33.3086,33.3681,33.3086,33.3426,44818.0
2023-06-20 12:00:00,39.23,39.28,39.2,39.26,28012.0,33.3341,33.3766,33.3086,33.3596,28012.0
2023-06-20 12:30:00,39.25,39.3,39.24,39.3,34462.0,33.3511,33.3936,33.3426,33.3936,34462.0
2023-06-20 13:00:00,39.29,39.32,39.28,39.3,27784.0,33.3851,33.4106,33.3766,33.3936,27784.0
2023-06-20 13:30:00,39.3,39.32,39.27,39.29,19701.0,33.3936,33.4106,33.3681,33.3851,19701.0
2023-06-20 14:00:00,39.29,39.31,39.27,39.3,33360.0,33.3851,33.4021,33.3681,33.3936,33360.0
2023-06-20 14:30:00,39.3,39.32,39.28,39.32,20862.0,33.3936,33.4106,33.3766,33.4106,20862.0
2023-06-20 15:00:00,39.32,39.33,39.3,39.3,65032.0,33.4106,33.4191,33.3936,33.3936,65032.0
2023-06-20 15:30:00,39.31,39.41,39.29,39.37,266267.0,33.4021,33.487,33.3851,33.4531,266267.0
2023-06-21 09:30:00,39.19,39.28,39.17,39.23,108461.0,33.3001,33.3766,33.2831,33.3341,108461.0
2023-06-21 10:00:00,39.24,39.38,39.2,39.37,91174.0,33.3426,33.4615,33.3086,33.4531,91174.0
2023-06-21 10:30:00,39.37,39.41,39.34,39.39,98687.0,33.4531,33.487,33.4276,33.47,98687.0
2023-06-21 11:00:00,39.39,39.41,39.26,39.37,80905.0,33.47,33.487,33.3596,33.4531,80905.0
2023-06-21 11:30:00,39.37,39.45,39.37,39.42,80899.0,33.4531,33.521,33.4531,33.4955,80899.0
2023-06-21 12:00:00,39.43,39.45,39.42,39.45,22304.0,33.504,33.521,33.4955,33.521,22304.0
2023-06-21 12:30:00,39.46,39.48,39.4,39.41,28102.0,33.5295,33.5465,33.4785,33.487,28102.0
2023-06-21 13:00:00,39.41,39.42,39.38,39.41,30022.0,33.487,33.4955,33.4615,33.487,30022.0
2023-06-21 13:30:00,39.41,39.45,39.4,39.45,24222.0,33.487,33.521,33.4785,33.521,24222.0
2023-06-21 14:00:00,39.45,39.47,39.44,39.47,33998.0,33.521,33.538,33.5125,33.538,33998.0
2023-06-21 14:30:00,39.47,39.5,39.46,39.48,96885.0,33.538,33.5635,33.5295,33.5465,96885.0
2023-06-21 15:00:00,39.48,39.49,39.46,39.46,51648.0,33.5465,33.555,33.5295,33.5295,51648.0
2023-06-21 15:30:00,39.46,39.47,39.41,39.42,212923.0,33.5295,33.538,33.487,33.4955,212923.0
2023-06-22 09:30:00,38.83,38.9,38.75,38.82,222648.0,32.9942,33.0537,32.9262,32.9857,222648.0
2023-06-22 10:00:00,38.83,38.9,38.8,38.83,98964.0,32.9942,33.0537,32.9687,32.9942,98964.0
2023-06-22 10:30:00,38.83,38.85,38.74,38.76,59567.0,32.9942,33.0112,32.9177,32.9347,59567.0
2023-06-22 11:00:00,38.77,38.78,38.69,38.74,97948.0,32.9432,32.9517,32.8752,32.9177,97948.0
2023-06-22 11:30:00,38.74,38.82,38.72,38.77,97281.0,32.9177,32.9857,32.9007,32.9432,97281.0
2023-06-22 12:00:00,38.77,38.77,38.7,38.72,40222.0,32.9432,32.9432,32.8837,32.9007,40222.0
2023-06-22 12:30:00,38.72,38.75,38.71,38.73,38435.0,32.9007,32.9262,32.8922,32.9092,38435.0
2023-06-22 13:00:00,38.73,38.74,38.67,38.69,71244.0,32.9092,32.9177,32.8583,32.8752,71244.0
2023-06-22 13:30:00,38.69,38.72,38.64,38.72,24787.0,32.8752,32.9007,32.8328,32.9007,24787.0
2023-06-22 14:00:00,38.72,38.75,38.7,38.72,31067.0,32.9007,32.9262,32.8837,32.9007,31067.0
2023-06-22 14:30:00,38.72,38.74,38.71,38.73,34459.0,32.9007,32.9177,32.8922,32.9092,34459.0
2023-06-22 15:00:00,38.73,38.74,38.67,38.7,66991.0,32.9092,32.9177,32.8583,32.8837,66991.0
2023-06-22 15:30:00,38.7,38.72,38.68,38.71,278441.0,32.8837,32.9007,32.8668,32.8922,278441.0
2023-06-23 09:30:00,38.27,38.35,38.16,38.25,248075.0,32.5184,32.5863,32.4249,32.5014,248075.0
2023-06-23 10:00:00,38.26,38.49,38.26,38.45,62367.0,32.5099,32.7053,32.5099,32.6713,62367.0
2023-06-23 10:30:00,38.45,38.49,38.39,38.43,47489.0,32.6713,32.7053,32.6203,32.6543,47489.0
2023-06-23 11:00:00,38.43,38.45,38.33,38.35,76059.0,32.6543,32.6713,32.5694,32.5863,76059.0
2023-06-23 11:30:00,38.36,38.39,38.34,38.39,62548.0,32.5948,32.6203,32.5779,32.6203,62548.0
2023-06-23 12:00:00,38.38,38.4,38.34,38.37,43313.0,32.6118,32.6288,32.5779,32.6033,43313.0
2023-06-23 12:30:00,38.36,38.38,38.33,38.34,39428.0,32.5948,32.6118,32.5694,32.5779,39428.0
2023-06-23 13:00:00,38.35,38.38,38.34,38.37,66694.0,32.5863,32.6118,32.5779,32.6033,66694.0
2023-06-23 13:30:00,38.37,38.4,38.36,38.39,28214.0,32.6033,32.6288,32.5948,32.6203,28214.0
2023-06-23 14:00:00,38.39,38.39,38.3,38.31,19247.0,32.6203,32.6203,32.5439,32.5524,19247.0
2023-06-23 14:30:00,38.3,38.32,38.27,38.27,43913.0,32.5439,32.5609,32.5184,32.5184,43913.0
2023-06-23 15:00:00,38.27,38.3,38.24,38.26,68148.0,32.5184,32.5439,32.4929,32.5099,68148.0
2023-06-23 15:30:00,38.26,38.27,38.22,38.23,279915.0,32.5099,32.5184,32.4759,32.4844,279915.0
2023-06-26 09:30:00,38.4,38.64,38.4,38.55,131798.0,32.6288,32.8328,32.6288,32.7563,131798.0
2023-06-26 10:00:00,38.54,38.55,38.46,38.46,61345.0,32.7478,32.7563,32.6798,32.6798,61345.0
2023-06-26 10:30:00,38.45,38.51,38.4,38.51,56908.0,32.6713,32.7223,32.6288,32.7223,56908.0
2023-06-26 11:00:00,38.5,38.52,38.46,38.47,76435.0,32.7138,32.7308,32.6798,32.6883,76435.0
2023-06-26 11:30:00,38.48,38.56,38.47,38.54,28052.0,32.6968,32.7648,32.6883,32.7478,28052.0
2023-06-26 12:00:00,38.54,38.55,38.5,38.52,26630.0,32.7478,32.7563,32.7138,32.7308,26630.0
2023-06-26 12:30:00,38.52,38.55,38.5,38.53,34446.0,32.7308,32.7563,32.7138,32.7393,34446.0
2023-06-26 13:00:00,38.53,38.55,38.51,38.52,24779.0,32.7393,32.7563,32.7223,32.7308,24779.0
2023-06-26 13:30:00,38.52,38.54,38.51,38.52,21883.0,32.7308,32.7478,32.7223,32.7308,21883.0
2023-06-26 14:00:00,38.51,38.51,38.49,38.51,29768.0,32.7223,32.7223,32.7053,32.7223,29768.0
2023-06-26 14:30:00,38.51,38.54,38.5,38.54,40586.0,32.7223,32.7478,32.7138,32.7478,40586.0
2023-06-26 15:00:00,38.54,38.55,38.52,38.55,29684.0,32.7478,32.7563,32.7308,32.7563,29684.0
2023-06-26 15:30:00,38.54,38.54,38.43,38.46,199921.0,32.7478,32.7478,32.6543,32.6798,199921.0
2023-06-27 09:30:00,38.8,38.81,38.66,38.72,129591.0,32.9687,32.9772,32.8498,32.9007,129591.0
2023-06-27 10:00:00,38.72,38.85,38.71,38.83,133017.0,32.9007,33.0112,32.8922,32.9942,133017.0
2023-06-27 10:30:00,38.83,38.91,38.82,38.9,107765.0,32.9942,33.0622,32.9857,33.0537,107765.0
2023-06-27 11:00:00,38.9,38.96,38.89,38.96,80264.0,33.0537,33.1047,33.0452,33.1047,80264.0
2023-06-27 11:30:00,38.96,38.98,38.92,38.93,68255.0,33.1047,33.1217,33.0707,33.0792,68255.0
2023-06-27 12:00:00,38.93,38.94,38.9,38.92,18648.0,33.0792,33.0877,33.0537,33.0707,18648.0
2023-06-27 12:30:00,38.92,38.97,38.91,38.96,65846.0,33.0707,33.1132,33.0622,33.1047,65846.0
2023-06-27 13:00:00,38.97,38.97,38.93,38.95,36080.0,33.1132,33.1132,33.0792,33.0962,36080.0
2023-06-27 13:30:00,38.95,39.03,38.95,39.03,34296.0,33.0962,33.1641,33.0962,33.1641,34296.0
2023-06-27 14:00:00,39.03,39.04,39.0,39.02,41118.0,33.1641,33.1726,33.1387,33.1557,41118.0
2023-06-27 14:30:00,39.02,39.06,39.01,39.05,38247.0,33.1557,33.1896,33.1472,33.1811,38247.0
2023-06-27 15:00:00,39.05,39.07,39.02,39.05,49544.0,33.1811,33.1981,33.1557,33.1811,49544.0
2023-06-27 15:30:00,39.05,39.06,39.0,39.0,152022.0,33.1811,33.1896,33.1387,33.1387,152022.0
2023-06-28 09:30:00,38.87,38.94,38.83,38.93,120133.0,33.0282,33.0877,32.9942,33.0792,120133.0
2023-06-28 10:00:00,38.91,38.95,38.85,38.85,66578.0,33.0622,33.0962,33.0112,33.0112,66578.0
2023-06-28 10:30:00,38.84,38.87,38.75,38.79,96721.0,33.0027,33.0282,32.9262,32.9602,96721.0
2023-06-28 11:00:00,38.79,38.9,38.77,38.88,54453.0,32.9602,33.0537,32.9432,33.0367,54453.0
2023-06-28 11:30:00,38.88,38.9,38.84,38.87,90978.0,33.0367,33.0537,33.0027,33.0282,90978.0
2023-06-28 12:00:00,38.87,38.9,38.84,38.88,68770.0,33.0282,33.0537,33.0027,33.0367,68770.0
2023-06-28 12:30:00,38.89,38.9,38.78,38.82,85208.0,33.0452,33.0537,32.9517,32.9857,85208.0
2023-06-28 13:00:00,38.82,38.83,38.8,38.83,45859.0,32.9857,32.9942,32.9687,32.9942,45859.0
2023-06-28 13:30:00,38.83,38.84,38.79,38.81,23347.0,32.9942,33.0027,32.9602,32.9772,23347.0
2023-06-28 14:00:00,38.81,38.85,38.8,38.84,44561.0,32.9772,33.0112,32.9687,33.0027,44561.0
2023-06-28 14:30:00,38.84,38.88,38.83,38.87,68021.0,33.0027,33.0367,32.9942,33.0282,68021.0
2023-06-28 15:00:00,38.87,38.88,38.83,38.86,61617.0,33.0282,33.0367,32.9942,33.0197,61617.0
2023-06-28 15:30:00,38.86,38.9,38.85,38.9,162919.0,33.0197,33.0537,33.0112,33.0537,162919.0
2023-06-29 09:30:00,38.89,39.08,38.88,39.03,132088.0,33.0452,33.2066,33.0367,33.1641,132088.0
2023-06-29 10:00:00,39.05,39.18,39.04,39.16,62921.0,33.1811,33.2916,33.1726,33.2746,62921.0
2023-06-29 10:30:00,39.16,39.18,39.12,39.16,60529.0,33.2746,33.2916,33.2406,33.2746,60529.0
2023-06-29 11:00:00,39.16,39.17,39.1,39.11,82318.0,33.2746,33.2831,33.2236,33.2321,82318.0
2023-06-29 11:30:00,39.12,39.16,39.1,39.14,56148.0,33.2406,33.2746,33.2236,33.2576,56148.0
2023-06-29 12:00:00,39.15,39.21,39.15,39.21,38196.0,33.2661,33.3171,33.2661,33.3171,38196.0
2023-06-29 12:30:00,39.21,39.22,39.18,39.19,31687.0,33.3171,33.3256,33.2916,33.3001,31687.0
2023-06-29 13:00:00,39.19,39.2,39.18,39.2,30674.0,33.3001,33.3086,33.2916,33.3086,30674.0
2023-06-29 13:30:00,39.19,39.2,39.17,39.2,57965.0,33.3001,33.3086,33.2831,33.3086,57965.0
2023-06-29 14:00:00,39.2,39.24,39.17,39.23,38626.0,33.3086,33.3426,33.2831,33.3341,38626.0
2023-06-29 14:30:00,39.23,39.24,39.21,39.23,50291.0,33.3341,33.3426,33.3171,33.3341,50291.0
2023-06-29 15:00:00,39.24,39.26,39.23,39.25,45596.0,33.3426,33.3596,33.3341,33.3511,45596.0
2023-06-29 15:30:00,39.25,39.27,39.19,39.22,290352.0,33.3511,33.3681,33.3001,33.3256,290352.0
2023-06-30 09:30:00,39.75,39.8,39.68,39.69,203658.0,33.7759,33.8184,33.7165,33.725,203658.0
2023-06-30 10:00:00,39.69,39.83,39.68,39.83,152797.0,33.725,33.8439,33.7165,33.8439,152797.0
2023-06-30 10:30:00,39.82,39.84,39.69,39.73,248241.0,33.8354,33.8524,33.725,33.7589,248241.0
2023-06-30 11:00:00,39.73,39.74,39.59,39.61,248293.0,33.7589,33.7674,33.64,33.657,248293.0
2023-06-30 11:30:00,39.61,39.7,39.58,39.66,98915.0,33.657,33.7335,33.6315,33.6995,98915.0
2023-06-30 12:00:00,39.66,39.68,39.65,39.67,42046.0,33.6995,33.7165,33.691,33.708,42046.0
2023-06-30 12:30:00,39.67,39.71,39.63,39.7,51077.0,33.708,33.742,33.674,33.7335,51077.0
2023-06-30 13:00:00,39.7,39.7,39.66,39.68,32732.0,33.7335,33.7335,33.6995,33.7165,32732.0
2023-06-30 13:30:00,39.68,39.68,39.65,39.68,40754.0,33.7165,33.7165,33.691,33.7165,40754.0
2023-06-30 14:00:00,39.68,39.69,39.66,39.66,44454.0,33.7165,33.725,33.6995,33.6995,44454.0
2023-06-30 14:30:00,39.67,39.69,39.64,39.68,51674.0,33.708,33.725,33.6825,33.7165,51674.0
2023-06-30 15:00:00,39.68,39.69,39.65,39.66,89713.0,33.7165,33.725,33.691,33.6995,89713.0
2023-06-30 15:30:00,39.66,39.66,39.61,39.62,213179.0,33.6995,33.6995,33.657,33.6655,213179.0
2023-07-03 09:30:00,39.83,39.87,39.76,39.82,155700.0,33.8439,33.8779,33.7844,33.8354,155700.0
2023-07-03 10:00:00,39.83,39.92,39.82,39.89,154328.0,33.8439,33.9204,33.8354,33.8949,154328.0
2023-07-03 10:30:00,39.89,39.97,39.87,39.96,153833.0,33.8949,33.9629,33.8779,33.9544,153833.0
2023-07-03 11:00:00,39.96,40.0,39.94,39.95,153274.0,33.9544,33.9884,33.9374,33.9459,153274.0
2023-07-03 11:30:00,39.95,40.0,39.92,39.99,95182.0,33.9459,33.9884,33.9204,33.9799,95182.0
2023-07-03 12:00:00,39.99,40.05,39.99,40.02,212810.0,33.9799,34.0309,33.9799,34.0054,212810.0
2023-07-03 12:30:00,40.02,40.03,39.95,39.96,185248.0,34.0054,34.0139,33.9459,33.9544,185248.0
2023-07-05 09:30:00,39.65,39.72,39.63,39.67,156778.0,33.691,33.7504,33.674,33.708,156778.0
2023-07-05 10:00:00,39.67,39.69,39.6,39.68,106251.0,33.708,33.725,33.6485,33.7165,106251.0
2023-07-05 10:30:00,39.69,39.69,39.51,39.57,92903.0,33.725,33.725,33.572,33.623,92903.0
2023-07-05 11:00:00,39.57,39.69,39.52,39.66,82425.0,33.623,33.725,33.5805,33.6995,82425.0
2023-07-05 11:30:00,39.66,39.71,39.62,39.66,268249.0,33.6995,33.742,33.6655,33.6995,268249.0
2023-07-05 12:00:00,39.66,39.66,39.61,39.65,27276.0,33.6995,33.6995,33.657,33.691,27276.0
2023-07-05 12:30:00,39.66,39.68,39.63,39.66,27154.0,33.6995,33.7165,33.674,33.6995,27154.0
2023-07-05 13:00:00,39.66,39.69,39.65,39.68,28244.0,33.6995,33.725,33.691,33.7165,28244.0
2023-07-05 13:30:00,39.68,39.7,39.67,39.67,35402.0,33.7165,33.7335,33.708,33.708,35402.0
2023-07-05 14:00:00,39.69,39.69,39.61,39.62,40509.0,33.725,33.725,33.657,33.6655,40509.0
2023-07-05 14:30:00,39.62,39.64,39.6,39.62,18150.0,33.6655,33.6825,33.6485,33.6655,18150.0
2023-07-05 15:00:00,39.61,39.63,39.59,39.61,65668.0,33.657,33.674,33.64,33.657,65668.0
2023-07-05 15:30:00,39.61,39.61,39.56,39.56,229945.0,33.657,33.657,33.6145,33.6145,229945.0
2023-07-06 09:30:00,39.19,39.21,39.03,39.13,153496.0,33.3001,33.3171,33.1641,33.2491,153496.0
2023-07-06 10:00:00,39.13,39.13,38.93,38.94,77942.0,33.2491,33.2491,33.0792,33.0877,77942.0
2023-07-06 10:30:00,38.93,38.93,38.78,38.86,159229.0,33.0792,33.0792,32.9517,33.0197,159229.0
2023-07-06 11:00:00,38.86,38.86,38.77,38.82,92810.0,33.0197,33.0197,32.9432,32.9857,92810.0
2023-07-06 11:30:00,38.82,38.98,38.82,38.96,130924.0,32.9857,33.1217,32.9857,33.1047,130924.0
2023-07-06 12:00:00,38.96,39.01,38.92,38.92,47259.0,33.1047,33.1472,33.0707,33.0707,47259.0
2023-07-06 12:30:00,38.94,38.97,38.93,38.96,33688.0,33.0877,33.1132,33.0792,33.1047,33688.0
2023-07-06 13:00:00,38.95,39.0,38.95,39.0,15313.0,33.0962,33.1387,33.0962,33.1387,15313.0
2023-07-06 13:30:00,39.0,39.0,38.96,38.97,29693.0,33.1387,33.1387,33.1047,33.1132,29693.0
2023-07-06 14:00:00,38.97,38.99,38.96,38.98,20061.0,33.1132,33.1302,33.1047,33.1217,20061.0
2023-07-06 14:30:00,38.98,39.02,38.98,39.0,30610.0,33.1217,33.1557,33.1217,33.1387,30610.0
2023-07-06 15:00:00,39.0,39.0,38.97,39.0,49476.0,33.1387,33.1387,33.1132,33.1387,49476.0
2023-07-06 15:30:00,39.0,39.05,38.97,38.99,179915.0,33.1387,33.1811,33.1132,33.1302,179915.0
2023-07-07 09:30:00,39.0,39.26,38.99,39.25,133350.0,33.1387,33.3596,33.1302,33.3511,133350.0
2023-07-07 10:00:00,39.25,39.41,39.24,39.37,239175.0,33.3511,33.487,33.3426,33.4531,239175.0
2023-07-07 10:30:00,39.36,39.38,39.3,39.34,98132.0,33.4446,33.4615,33.3936,33.4276,98132.0
2023-07-07 11:00:00,39.33,39.33,39.26,39.28,71124.0,33.4191,33.4191,33.3596,33.3766,71124.0
2023-07-07 11:30:00,39.29,39.31,39.27,39.29,48221.0,33.3851,33.4021,33.3681,33.3851,48221.0
2023-07-07 12:00:00,39.3,39.35,39.3,39.35,44921.0,33.3936,33.4361,33.3936,33.4361,44921.0
2023-07-07 12:30:00,39.34,39.45,39.34,39.45,48421.0,33.4276,33.521,33.4276,33.521,48421.0
2023-07-07 13:00:00,39.45,39.46,39.43,39.45,29902.0,33.521,33.5295,33.504,33.521,29902.0
2023-07-07 13:30:00,39.45,39.45,39.41,39.44,33410.0,33.521,33.521,33.487,33.5125,33410.0
2023-07-07 14:00:00,39.43,39.44,39.41,39.44,44652.0,33.504,33.5125,33.487,33.5125,44652.0
2023-07-07 14:30:00,39.44,39.45,39.42,39.43,70475.0,33.5125,33.521,33.4955,33.504,70475.0
2023-07-07 15:00:00,39.43,39.44,39.37,39.38,69477.0,33.504,33.5125,33.4531,33.4615,69477.0
2023-07-07 15:30:00,39.38,39.39,39.27,39.27,212357.0,33.4615,33.47,33.3681,33.3681,212357.0
2023-07-10 09:30:00,38.99,39.22,38.95,39.19,163673.0,33.1302,33.3256,33.0962,33.3001,163673.0
2023-07-10 10:00:00,39.18,39.24,39.11,39.12,67718.0,33.2916,33.3426,33.2321,33.2406,67718.0
2023-07-10 10:30:00,39.13,39.14,39.04,39.11,170469.0,33.2491,33.2576,33.1726,33.2321,170469.0
2023-07-10 11:00:00,39.11,39.14,39.03,39.05,178366.0,33.2321,33.2576,33.1641,33.1811,178366.0
2023-07-10 11:30:00,39.04,39.12,39.04,39.1,36646.0,33.1726,33.2406,33.1726,33.2236,36646.0
2023-07-10 12:00:00,39.09,39.1,39.06,39.09,22853.0,33.2151,33.2236,33.1896,33.2151,22853.0
2023-07-10 12:30:00,39.09,39.1,39.05,39.08,28998.0,33.2151,33.2236,33.1811,33.2066,28998.0
2023-07-10 13:00:00,39.08,39.08,39.03,39.04,35671.0,33.2066,33.2066,33.1641,33.1726,35671.0
2023-07-10 13:30:00,39.04,39.06,39.03,39.05,24763.0,33.1726,33.1896,33.1641,33.1811,24763.0
2023-07-10 14:00:00,39.06,39.06,39.03,39.05,43222.0,33.1896,33.1896,33.1641,33.1811,43222.0
2023-07-10 14:30:00,39.04,39.05,39.02,39.05,30293.0,33.1726,33.1811,33.1557,33.1811,30293.0
2023-07-10 15:00:00,39.05,39.07,39.02,39.07,108675.0,33.1811,33.1981,33.1557,33.1981,108675.0
2023-07-10 15:30:00,39.07,39.1,39.03,39.1,219039.0,33.1981,33.2236,33.1641,33.2236,219039.0
2023-07-11 09:30:00,39.01,39.03,38.9,38.96,113198.0,33.1472,33.1641,33.0537,33.1047,113198.0
2023-07-11 10:00:00,38.96,38.97,38.86,38.94,141042.0,33.1047,33.1132,33.0197,33.0877,141042.0
2023-07-11 10:30:00,38.94,38.96,38.89,38.93,91204.0,33.0877,33.1047,33.0452,33.0792,91204.0
2023-07-11 11:00:00,38.93,38.99,38.9,38.9,121851.0,33.0792,33.1302,33.0537,33.0537,121851.0
2023-07-11 11:30:00,38.91,38.95,38.88,38.94,123420.0,33.0622,33.0962,33.0367,33.0877,123420.0
2023-07-11 12:00:00,38.94,38.99,38.93,38.94,51699.0,33.0877,33.1302,33.0792,33.0877,51699.0
2023-07-11 12:30:00,38.94,38.98,38.92,38.98,32410.0,33.0877,33.1217,33.0707,33.1217,32410.0
2023-07-11 13:00:00,38.97,39.0,38.95,38.97,44701.0,33.1132,33.1387,33.0962,33.1132,44701.0
2023-07-11 13:30:00,38.98,39.01,38.98,39.0,34313.0,33.1217,33.1472,33.1217,33.1387,34313.0
2023-07-11 14:00:00,39.0,39.02,38.97,38.99,33310.0,33.1387,33.1557,33.1132,33.1302,33310.0
2023-07-11 14:30:00,39.0,39.03,38.99,39.03,35666.0,33.1387,33.1641,33.1302,33.1641,35666.0
2023-07-11 15:00:00,39.03,39.06,39.03,39.05,47591.0,33.1641,33.1896,33.1641,33.1811,47591.0
2023-07-11 15:30:00,39.05,39.09,39.03,39.05,193260.0,33.1811,33.2151,33.1641,33.1811,193260.0
2023-07-12 09:30:00,39.87,40.04,39.79,40.0,204130.0,33.8779,34.0224,33.8099,33.9884,204130.0
2023-07-12 10:00:00,40.0,40.1,39.98,40.09,171240.0,33.9884,34.0733,33.9714,34.0648,171240.0
2023-07-12 10:30:00,40.09,40.19,40.08,40.18,130649.0,34.0648,34.1498,34.0563,34.1413,130649.0
2023-07-12 11:00:00,40.19,40.21,40.16,40.19,108734.0,34.1498,34.1668,34.1243,34.1498,108734.0
2023-07-12 11:30:00,40.2,40.21,40.11,40.14,185285.0,34.1583,34.1668,34.0818,34.1073,185285.0
2023-07-12 12:00:00,40.14,40.14,40.08,40.11,89979.0,34.1073,34.1073,34.0563,34.0818,89979.0
2023-07-12 12:30:00,40.11,40.18,40.11,40.15,56639.0,34.0818,34.1413,34.0818,34.1158,56639.0
2023-07-12 13:00:00,40.15,40.17,40.12,40.16,53734.0,34.1158,34.1328,34.0903,34.1243,53734.0
2023-07-12 13:30:00,40.17,40.17,40.13,40.15,39571.0,34.1328,34.1328,34.0988,34.1158,39571.0
2023-07-12 14:00:00,40.15,40.17,40.11,40.17,43920.0,34.1158,34.1328,34.0818,34.1328,43920.0
2023-07-12 14:30:00,40.16,40.17,40.13,40.16,73579.0,34.1243,34.1328,34.0988,34.1243,73579.0
2023-07-12 15:00:00,40.16,40.16,40.05,40.09,161951.0,34.1243,34.1243,34.0309,34.0648,161951.0
2023-07-12 15:30:00,40.09,40.11,40.07,40.09,304100.0,34.0648,34.0818,34.0478,34.0648,304100.0
2023-07-13 09:30:00,40.48,40.54,40.44,40.53,204480.0,34.3962,34.4472,34.3622,34.4387,204480.0
2023-07-13 10:00:00,40.55,40.59,40.51,40.52,119322.0,34.4557,34.4897,34.4217,34.4302,119322.0
2023-07-13 10:30:00,40.52,40.54,40.44,40.47,102471.0,34.4302,34.4472,34.3622,34.3877,102471.0
2023-07-13 11:00:00,40.47,40.47,40.39,40.39,86534.0,34.3877,34.3877,34.3198,34.3198,86534.0
2023-07-13 11:30:00,40.38,40.42,40.35,40.4,56283.0,34.3113,34.3452,34.2858,34.3283,56283.0
2023-07-13 12:00:00,40.4,40.49,40.4,40.48,47406.0,34.3283,34.4047,34.3283,34.3962,47406.0
2023-07-13 12:30:00,40.48,40.5,40.46,40.47,40027.0,34.3962,34.4132,34.3792,34.3877,40027.0
2023-07-13 13:00:00,40.48,40.49,40.46,40.49,24937.0,34.3962,34.4047,34.3792,34.4047,24937.0
2023-07-13 13:30:00,40.49,40.55,40.48,40.54,33821.0,34.4047,34.4557,34.3962,34.4472,33821.0
2023-07-13 14:00:00,40.54,40.57,40.53,40.54,27412.0,34.4472,34.4727,34.4387,34.4472,27412.0
2023-07-13 14:30:00,40.54,40.58,40.53,40.56,52338.0,34.4472,34.4812,34.4387,34.4642,52338.0
2023-07-13 15:00:00,40.55,40.58,40.54,40.55,111084.0,34.4557,34.4812,34.4472,34.4557,111084.0
2023-07-13 15:30:00,40.55,40.59,40.53,40.54,330132.0,34.4557,34.4897,34.4387,34.4472,330132.0
2023-07-14 09:30:00,40.57,40.63,40.55,40.58,164164.0,34.4727,34.5237,34.4557,34.4812,164164.0
2023-07-14 10:00:00,40.57,40.59,40.45,40.45,95971.0,34.4727,34.4897,34.3707,34.3707,95971.0
2023-07-14 10:30:00,40.45,40.48,40.38,40.45,62780.0,34.3707,34.3962,34.3113,34.3707,62780.0
2023-07-14 11:00:00,40.46,40.48,40.42,40.44,56767.0,34.3792,34.3962,34.3452,34.3622,56767.0
2023-07-14 11:30:00,40.44,40.45,40.37,40.4,90051.0,34.3622,34.3707,34.3028,34.3283,90051.0
2023-07-14 12:00:00,40.39,40.41,40.35,40.35,45770.0,34.3198,34.3367,34.2858,34.2858,45770.0
2023-07-14 12:30:00,40.35,40.38,40.34,40.36,40646.0,34.2858,34.3113,34.2773,34.2943,40646.0
2023-07-14 13:00:00,40.35,40.35,40.27,40.35,27666.0,34.2858,34.2858,34.2178,34.2858,27666.0
2023-07-14 13:30:00,40.35,40.38,40.35,40.36,43928.0,34.2858,34.3113,34.2858,34.2943,43928.0
2023-07-14 14:00:00,40.36,40.39,40.35,40.36,32540.0,34.2943,34.3198,34.2858,34.2943,32540.0
2023-07-14 14:30:00,40.37,40.38,40.35,40.37,25789.0,34.3028,34.3113,34.2858,34.3028,25789.0
2023-07-14 15:00:00,40.36,40.37,40.33,40.36,64857.0,34.2943,34.3028,34.2688,34.2943,64857.0
2023-07-14 15:30:00,40.36,40.38,40.34,40.36,228133.0,34.2943,34.3113,34.2773,34.2943,228133.0
2023-07-17 09:30:00,40.57,40.72,40.52,40.71,175654.0,34.4727,34.6002,34.4302,34.5917,175654.0
2023-07-17 10:00:00,40.72,40.75,40.66,40.7,90676.0,34.6002,34.6256,34.5492,34.5832,90676.0
2023-07-17 10:30:00,40.7,40.73,40.64,40.72,114072.0,34.5832,34.6087,34.5322,34.6002,114072.0
2023-07-17 11:00:00,40.72,40.73,40.65,40.66,72077.0,34.6002,34.6087,34.5407,34.5492,72077.0
2023-07-17 11:30:00,40.66,40.69,40.64,40.66,101299.0,34.5492,34.5747,34.5322,34.5492,101299.0
2023-07-17 12:00:00,40.65,40.7,40.64,40.68,42067.0,34.5407,34.5832,34.5322,34.5662,42067.0
2023-07-17 12:30:00,40.68,40.71,40.67,40.7,35849.0,34.5662,34.5917,34.5577,34.5832,35849.0
2023-07-17 13:00:00,40.7,40.73,40.69,40.72,30286.0,34.5832,34.6087,34.5747,34.6002,30286.0
2023-07-17 13:30:00,40.71,40.74,40.7,40.71,62044.0,34.5917,34.6172,34.5832,34.5917,62044.0
2023-07-17 14:00:00,40.7,40.72,40.68,40.72,84379.0,34.5832,34.6002,34.5662,34.6002,84379.0
2023-07-17 14:30:00,40.72,40.72,40.67,40.71,133538.0,34.6002,34.6002,34.5577,34.5917,133538.0
2023-07-17 15:00:00,40.72,40.75,40.7,40.72,89935.0,34.6002,34.6256,34.5832,34.6002,89935.0
2023-07-17 15:30:00,40.72,40.74,40.7,40.72,173435.0,34.6002,34.6172,34.5832,34.6002,173435.0
2023-07-18 09:30:00,40.54,40.8,40.51,40.8,188744.0,34.4472,34.6681,34.4217,34.6681,188744.0
2023-07-18 10:00:00,40.8,40.94,40.79,40.93,97686.0,34.6681,34.7871,34.6596,34.7786,97686.0
2023-07-18 10:30:00,40.93,41.0,40.91,40.96,115221.0,34.7786,34.8381,34.7616,34.8041,115221.0
2023-07-18 11:00:00,40.97,41.02,40.91,40.96,166144.0,34.8126,34.8551,34.7616,34.8041,166144.0
2023-07-18 11:30:00,40.97,41.0,40.94,40.97,76498.0,34.8126,34.8381,34.7871,34.8126,76498.0
2023-07-18 12:00:00,40.97,40.99,40.94,40.97,45941.0,34.8126,34.8296,34.7871,34.8126,45941.0
2023-07-18 12:30:00,40.97,40.98,40.9,40.91,48644.0,34.8126,34.8211,34.7531,34.7616,48644.0
2023-07-18 13:00:00,40.91,40.96,40.9,40.94,52007.0,34.7616,34.8041,34.7531,34.7871,52007.0
2023-07-18 13:30:00,40.93,40.97,40.93,40.93,37941.0,34.7786,34.8126,34.7786,34.7786,37941.0
2023-07-18 14:00:00,40.93,40.96,40.92,40.94,75191.0,34.7786,34.8041,34.7701,34.7871,75191.0
2023-07-18 14:30:00,40.94,40.96,40.93,40.96,50367.0,34.7871,34.8041,34.7786,34.8041,50367.0
2023-07-18 15:00:00,40.96,40.97,40.93,40.97,97949.0,34.8041,34.8126,34.7786,34.8126,97949.0
2023-07-18 15:30:00,40.97,40.97,40.94,40.96,310098.0,34.8126,34.8126,34.7871,34.8041,310098.0
2023-07-19 09:30:00,40.78,40.89,40.76,40.89,232263.0,34.6511,34.7446,34.6341,34.7446,232263.0
2023-07-19 10:00:00,40.88,40.91,40.78,40.78,96506.0,34.7361,34.7616,34.6511,34.6511,96506.0
2023-07-19 10:30:00,40.78,40.8,40.68,40.73,156059.0,34.6511,34.6681,34.5662,34.6087,156059.0
2023-07-19 11:00:00,40.73,40.81,40.7,40.8,138394.0,34.6087,34.6766,34.5832,34.6681,138394.0
2023-07-19 11:30:00,40.79,40.8,40.74,40.77,49456.0,34.6596,34.6681,34.6172,34.6426,49456.0
2023-07-19 12:00:00,40.77,40.8,40.75,40.76,43066.0,34.6426,34.6681,34.6256,34.6341,43066.0
2023-07-19 12:30:00,40.75,40.78,40.7,40.78,46771.0,34.6256,34.6511,34.5832,34.6511,46771.0
2023-07-19 13:00:00,40.79,40.82,40.76,40.81,42131.0,34.6596,34.6851,34.6341,34.6766,42131.0
2023-07-19 13:30:00,40.81,40.82,40.79,40.81,25075.0,34.6766,34.6851,34.6596,34.6766,25075.0
2023-07-19 14:00:00,40.81,40.82,40.77,40.8,43929.0,34.6766,34.6851,34.6426,34.6681,43929.0
2023-07-19 14:30:00,40.8,40.82,40.78,40.8,59118.0,34.6681,34.6851,34.6511,34.6681,59118.0
2023-07-19 15:00:00,40.81,40.84,40.79,40.84,73570.0,34.6766,34.7021,34.6596,34.7021,73570.0
2023-07-19 15:30:00,40.83,40.83,40.77,40.77,301395.0,34.6936,34.6936,34.6426,34.6426,301395.0
2023-07-20 09:30:00,41.27,41.46,41.24,41.46,193415.0,35.0675,35.2289,35.042,35.2289,193415.0
2023-07-20 10:00:00,41.46,41.46,41.17,41.22,73778.0,35.2289,35.2289,34.9825,35.025,73778.0
2023-07-20 10:30:00,41.22,41.32,41.19,41.32,80939.0,35.025,35.11,34.9995,35.11,80939.0
2023-07-20 11:00:00,41.32,41.34,41.29,41.32,128435.0,35.11,35.127,35.0845,35.11,128435.0
2023-07-20 11:30:00,41.32,41.35,41.27,41.34,100750.0,35.11,35.1355,35.0675,35.127,100750.0
2023-07-20 12:00:00,41.35,41.39,41.34,41.38,47513.0,35.1355,35.1695,35.127,35.161,47513.0
2023-07-20 12:30:00,41.38,41.39,41.33,41.36,31930.0,35.161,35.1695,35.1185,35.144,31930.0
2023-07-20 13:00:00,41.37,41.4,41.36,41.39,27748.0,35.1525,35.178,35.144,35.1695,27748.0
2023-07-20 13:30:00,41.39,41.4,41.37,41.39,58188.0,35.1695,35.178,35.1525,35.1695,58188.0
2023-07-20 14:00:00,41.38,41.4,41.37,41.38,37954.0,35.161,35.178,35.1525,35.161,37954.0
2023-07-20 14:30:00,41.37,41.41,41.37,41.38,51535.0,35.1525,35.1865,35.1525,35.161,51535.0
2023-07-20 15:00:00,41.39,41.4,41.36,41.37,82663.0,35.1695,35.178,35.144,35.1525,82663.0
2023-07-20 15:30:00,41.37,41.4,41.36,41.39,288564.0,35.1525,35.178,35.144,35.1695,288564.0
2023-07-21 09:30:00,41.56,41.58,41.36,41.5,177022.0,35.3139,35.3309,35.144,35.2629,177022.0
2023-07-21 10:00:00,41.5,41.53,41.4,41.43,97537.0,35.2629,35.2884,35.178,35.2035,97537.0
2023-07-21 10:30:00,41.43,41.45,41.39,41.41,92908.0,35.2035,35.2204,35.1695,35.1865,92908.0
2023-07-21 11:00:00,41.41,41.45,41.37,41.41,89533.0,35.1865,35.2204,35.1525,35.1865,89533.0
2023-07-21 11:30:00,41.42,41.44,41.39,41.44,36256.0,35.195,35.2119,35.1695,35.2119,36256.0
2023-07-21 12:00:00,41.43,41.43,41.39,41.41,37350.0,35.2035,35.2035,35.1695,35.1865,37350.0
2023-07-21 12:30:00,41.41,41.41,41.37,41.4,34117.0,35.1865,35.1865,35.1525,35.178,34117.0
2023-07-21 13:00:00,41.4,41.43,41.4,41.41,37195.0,35.178,35.2035,35.178,35.1865,37195.0
2023-07-21 13:30:00,41.41,41.44,41.41,41.44,14845.0,35.1865,35.2119,35.1865,35.2119,14845.0
2023-07-21 14:00:00,41.44,41.45,41.41,41.44,36724.0,35.2119,35.2204,35.1865,35.2119,36724.0
2023-07-21 14:30:00,41.44,41.45,41.43,41.44,11408.0,35.2119,35.2204,35.2035,35.2119,11408.0
2023-07-21 15:00:00,41.44,41.44,41.4,41.42,56555.0,35.2119,35.2119,35.178,35.195,56555.0
2023-07-21 15:30:00,41.41,41.43,41.37,41.38,182430.0,35.1865,35.2035,35.1525,35.161,182430.0
2023-07-24 09:30:00,41.1,41.29,41.1,41.28,133716.0,34.923,35.0845,34.923,35.076,133716.0
2023-07-24 10:00:00,41.3,41.33,41.23,41.26,125466.0,35.093,35.1185,35.0335,35.059,125466.0
2023-07-24 10:30:00,41.25,41.43,41.23,41.42,120746.0,35.0505,35.2035,35.0335,35.195,120746.0
2023-07-24 11:00:00,41.43,41.44,41.38,41.43,65911.0,35.2035,35.2119,35.161,35.2035,65911.0
2023-07-24 11:30:00,41.43,41.46,41.42,41.44,36835.0,35.2035,35.2289,35.195,35.2119,36835.0
2023-07-24 12:00:00,41.44,41.48,41.44,41.47,32675.0,35.2119,35.2459,35.2119,35.2374,32675.0
2023-07-24 12:30:00,41.47,41.47,41.45,41.46,14495.0,35.2374,35.2374,35.2204,35.2289,14495.0
2023-07-24 13:00:00,41.46,41.47,41.43,41.47,61880.0,35.2289,35.2374,35.2035,35.2374,61880.0
2023-07-24 13:30:00,41.47,41.47,41.43,41.44,33206.0,35.2374,35.2374,35.2035,35.2119,33206.0
2023-07-24 14:00:00,41.44,41.45,41.38,41.39,44986.0,35.2119,35.2204,35.161,35.1695,44986.0
2023-07-24 14:30:00,41.39,41.4,41.37,41.39,23886.0,35.1695,35.178,35.1525,35.1695,23886.0
2023-07-24 15:00:00,41.39,41.39,41.34,41.34,26514.0,35.1695,35.1695,35.127,35.127,26514.0
2023-07-24 15:30:00,41.34,41.39,41.33,41.37,177903.0,35.127,35.1695,35.1185,35.1525,177903.0
2023-07-25 09:30:00,41.55,41.6,41.45,41.46,128930.0,35.3054,35.3479,35.2204,35.2289,128930.0
2023-07-25 10:00:00,41.46,41.63,41.44,41.62,93954.0,35.2289,35.3734,35.2119,35.3649,93954.0
2023-07-25 10:30:00,41.62,41.67,41.59,41.66,104163.0,35.3649,35.4074,35.3394,35.3989,104163.0
2023-07-25 11:00:00,41.66,41.67,41.6,41.63,90296.0,35.3989,35.4074,35.3479,35.3734,90296.0
2023-07-25 11:30:00,41.64,41.65,41.61,41.63,60603.0,35.3819,35.3904,35.3564,35.3734,60603.0
2023-07-25 12:00:00,41.63,41.64,41.61,41.61,31195.0,35.3734,35.3819,35.3564,35.3564,31195.0
2023-07-25 12:30:00,41.62,41.63,41.6,41.61,31748.0,35.3649,35.3734,35.3479,35.3564,31748.0
2023-07-25 13:00:00,41.61,41.61,41.57,41.59,58072.0,35.3564,35.3564,35.3224,35.3394,58072.0
2023-07-25 13:30:00,41.58,41.6,41.56,41.59,47817.0,35.3309,35.3479,35.3139,35.3394,47817.0
2023-07-25 14:00:00,41.59,41.59,41.56,41.57,51878.0,35.3394,35.3394,35.3139,35.3224,51878.0
2023-07-25 14:30:00,41.57,41.6,41.47,41.54,78216.0,35.3224,35.3479,35.2374,35.2969,78216.0
2023-07-25 15:00:00,41.54,41.55,41.49,41.52,99403.0,35.2969,35.3054,35.2544,35.2799,99403.0
2023-07-25 15:30:00,41.52,41.54,41.49,41.54,202081.0,35.2799,35.2969,35.2544,35.2969,202081.0
2023-07-26 09:30:00,41.56,41.78,41.56,41.76,125186.0,35.3139,35.5009,35.3139,35.4839,125186.0
2023-07-26 10:00:00,41.76,41.82,41.71,41.75,85654.0,35.4839,35.5348,35.4414,35.4754,85654.0
2023-07-26 10:30:00,41.75,41.82,41.73,41.77,105664.0,35.4754,35.5348,35.4584,35.4924,105664.0
2023-07-26 11:00:00,41.78,41.84,41.76,41.82,105115.0,35.5009,35.5518,35.4839,35.5348,105115.0
2023-07-26 11:30:00,41.82,41.88,41.8,41.88,58948.0,35.5348,35.5858,35.5178,35.5858,58948.0
2023-07-26 12:00:00,41.88,41.9,41.85,41.89,44289.0,35.5858,35.6028,35.5603,35.5943,44289.0
2023-07-26 12:30:00,41.89,41.9,41.85,41.88,49604.0,35.5943,35.6028,35.5603,35.5858,49604.0
2023-07-26 13:00:00,41.88,41.9,41.87,41.88,52258.0,35.5858,35.6028,35.5773,35.5858,52258.0
2023-07-26 13:30:00,41.88,41.88,41.84,41.88,46708.0,35.5858,35.5858,35.5518,35.5858,46708.0
2023-07-26 14:00:00,41.87,41.92,41.86,41.88,66834.0,35.5773,35.6198,35.5688,35.5858,66834.0
2023-07-26 14:30:00,41.89,42.05,41.88,42.01,117443.0,35.5943,35.7303,35.5858,35.6963,117443.0
2023-07-26 15:00:00,42.02,42.02,41.88,41.9,122352.0,35.7048,35.7048,35.5858,35.6028,122352.0
2023-07-26 15:30:00,41.9,41.92,41.86,41.92,279594.0,35.6028,35.6198,35.5688,35.6198,279594.0
2023-07-27 09:30:00,41.47,41.53,41.33,41.42,203134.0,35.2374,35.2884,35.1185,35.195,203134.0
2023-07-27 10:00:00,41.42,41.45,41.32,41.43,133559.0,35.195,35.2204,35.11,35.2035,133559.0
2023-07-27 10:30:00,41.43,41.53,41.38,41.5,160485.0,35.2035,35.2884,35.161,35.2629,160485.0
2023-07-27 11:00:00,41.5,41.58,41.49,41.57,100234.0,35.2629,35.3309,35.2544,35.3224,100234.0
2023-07-27 11:30:00,41.56,41.57,41.51,41.55,67033.0,35.3139,35.3224,35.2714,35.3054,67033.0
2023-07-27 12:00:00,41.54,41.55,41.51,41.53,43588.0,35.2969,35.3054,35.2714,35.2884,43588.0
2023-07-27 12:30:00,41.53,41.55,41.5,41.53,40521.0,35.2884,35.3054,35.2629,35.2884,40521.0
2023-07-27 13:00:00,41.54,41.55,41.49,41.5,49363.0,35.2969,35.3054,35.2544,35.2629,49363.0
2023-07-27 13:30:00,41.51,41.51,41.46,41.48,30764.0,35.2714,35.2714,35.2289,35.2459,30764.0
2023-07-27 14:00:00,41.48,41.48,41.33,41.33,77282.0,35.2459,35.2459,35.1185,35.1185,77282.0
2023-07-27 14:30:00,41.33,41.35,41.27,41.29,61566.0,35.1185,35.1355,35.0675,35.0845,61566.0
2023-07-27 15:00:00,41.29,41.31,41.24,41.26,69219.0,35.0845,35.1015,35.042,35.059,69219.0
2023-07-27 15:30:00,41.26,41.27,41.2,41.23,364612.0,35.059,35.0675,35.008,35.0335,364612.0
2023-07-28 09:30:00,41.79,41.81,41.62,41.68,206471.0,35.5093,35.5263,35.3649,35.4159,206471.0
2023-07-28 10:00:00,41.69,41.83,41.67,41.8,99712.0,35.4244,35.5433,35.4074,35.5178,99712.0
2023-07-28 10:30:00,41.8,41.84,41.72,41.77,73228.0,35.5178,35.5518,35.4499,35.4924,73228.0
2023-07-28 11:00:00,41.77,41.81,41.77,41.78,69720.0,35.4924,35.5263,35.4924,35.5009,69720.0
2023-07-28 11:30:00,41.79,41.82,41.77,41.79,81182.0,35.5093,35.5348,35.4924,35.5093,81182.0
2023-07-28 12:00:00,41.8,41.8,41.74,41.78,34719.0,35.5178,35.5178,35.4669,35.5009,34719.0
2023-07-28 12:30:00,41.79,41.82,41.74,41.78,39894.0,35.5093,35.5348,35.4669,35.5009,39894.0
2023-07-28 13:00:00,41.78,41.78,41.72,41.73,29918.0,35.5009,35.5009,35.4499,35.4584,29918.0
2023-07-28 13:30:00,41.72,41.73,41.66,41.7,42299.0,35.4499,35.4584,35.3989,35.4329,42299.0
2023-07-28 14:00:00,41.7,41.71,41.68,41.69,25899.0,35.4329,35.4414,35.4159,35.4244,25899.0
2023-07-28 14:30:00,41.68,41.71,41.66,41.69,44317.0,35.4159,35.4414,35.3989,35.4244,44317.0
2023-07-28 15:00:00,41.69,41.73,41.69,41.72,69743.0,35.4244,35.4584,35.4244,35.4499,69743.0
2023-07-28 15:30:00,41.72,41.74,41.71,41.73,208387.0,35.4499,35.4669,35.4414,35.4584,208387.0
2023-07-31 09:30:00,41.95,42.01,41.91,41.98,110260.0,35.6453,35.6963,35.6113,35.6708,110260.0
2023-07-31 10:00:00,41.98,42.05,41.95,41.98,67300.0,35.6708,35.7303,35.6453,35.6708,67300.0
2023-07-31 10:30:00,41.98,42.0,41.83,41.88,101558.0,35.6708,35.6878,35.5433,35.5858,101558.0
2023-07-31 11:00:00,41.89,41.89,41.78,41.78,91214.0,35.5943,35.5943,35.5009,35.5009,91214.0
2023-07-31 11:30:00,41.79,41.83,41.69,41.76,133853.0,35.5093,35.5433,35.4244,35.4839,133853.0
2023-07-31 12:00:00,41.76,41.77,41.73,41.73,38129.0,35.4839,35.4924,35.4584,35.4584,38129.0
2023-07-31 12:30:00,41.73,41.77,41.72,41.76,49608.0,35.4584,35.4924,35.4499,35.4839,49608.0
2023-07-31 13:00:00,41.76,41.76,41.71,41.72,53263.0,35.4839,35.4839,35.4414,35.4499,53263.0
2023-07-31 13:30:00,41.72,41.74,41.7,41.71,21675.0,35.4499,35.4669,35.4329,35.4414,21675.0
2023-07-31 14:00:00,41.71,41.72,41.69,41.72,51317.0,35.4414,35.4499,35.4244,35.4499,51317.0
2023-07-31 14:30:00,41.72,41.72,41.68,41.7,21153.0,35.4499,35.4499,35.4159,35.4329,21153.0
2023-07-31 15:00:00,41.7,41.71,41.68,41.71,41166.0,35.4329,35.4414,35.4159,35.4414,41166.0
2023-07-31 15:30:00,41.71,41.78,41.67,41.78,450559.0,35.4414,35.5009,35.4074,35.5009,450559.0
2023-08-01 09:30:00,42.17,42.47,42.17,42.35,396547.0,35.8322,36.0871,35.8322,35.9852,396547.0
2023-08-01 10:00:00,42.34,42.4,42.21,42.27,139936.0,35.9767,36.0277,35.8662,35.9172,139936.0
2023-08-01 10:30:00,42.26,42.28,42.14,42.2,119023.0,35.9087,35.9257,35.8067,35.8577,119023.0
2023-08-01 11:00:00,42.2,42.22,42.05,42.05,107295.0,35.8577,35.8747,35.7303,35.7303,107295.0
2023-08-01 11:30:00,42.05,42.08,41.91,41.92,126609.0,35.7303,35.7558,35.6113,35.6198,126609.0
2023-08-01 12:00:00,41.93,41.94,41.89,41.92,58680.0,35.6283,35.6368,35.5943,35.6198,58680.0
2023-08-01 12:30:00,41.92,41.93,41.84,41.89,73441.0,35.6198,35.6283,35.5518,35.5943,73441.0
2023-08-01 13:00:00,41.89,41.92,41.88,41.91,71431.0,35.5943,35.6198,35.5858,35.6113,71431.0
2023-08-01 13:30:00,41.92,41.92,41.88,41.92,39721.0,35.6198,35.6198,35.5858,35.6198,39721.0
2023-08-01 14:00:00,41.92,41.99,41.91,41.99,77097.0,35.6198,35.6793,35.6113,35.6793,77097.0
2023-08-01 14:30:00,41.99,42.01,41.98,42.01,78768.0,35.6793,35.6963,35.6708,35.6963,78768.0
2023-08-01 15:00:00,42.01,42.11,42.0,42.11,127843.0,35.6963,35.7813,35.6878,35.7813,127843.0
2023-08-01 15:30:00,42.11,42.22,42.08,42.21,366578.0,35.7813,35.8747,35.7558,35.8662,366578.0
2023-08-02 09:30:00,41.09,41.15,40.9,41.0,251974.0,34.9146,34.9655,34.7531,34.8381,251974.0
2023-08-02 10:00:00,41.0,41.01,40.71,40.76,293633.0,34.8381,34.8466,34.5917,34.6341,293633.0
2023-08-02 10:30:00,40.77,40.84,40.54,40.57,198001.0,34.6426,34.7021,34.4472,34.4727,198001.0
2023-08-02 11:00:00,40.56,40.76,40.53,40.7,191974.0,34.4642,34.6341,34.4387,34.5832,191974.0
2023-08-02 11:30:00,40.7,40.77,40.68,40.73,114803.0,34.5832,34.6426,34.5662,34.6087,114803.0
2023-08-02 12:00:00,40.73,40.75,40.7,40.73,53523.0,34.6087,34.6256,34.5832,34.6087,53523.0
2023-08-02 12:30:00,40.73,40.8,40.72,40.77,35027.0,34.6087,34.6681,34.6002,34.6426,35027.0
2023-08-02 13:00:00,40.78,40.82,40.77,40.8,41430.0,34.6511,34.6851,34.6426,34.6681,41430.0
2023-08-02 13:30:00,40.8,40.82,40.78,40.81,41805.0,34.6681,34.6851,34.6511,34.6766,41805.0
2023-08-02 14:00:00,40.8,40.84,40.78,40.8,42668.0,34.6681,34.7021,34.6511,34.6681,42668.0
2023-08-02 14:30:00,40.8,40.84,40.79,40.83,72942.0,34.6681,34.7021,34.6596,34.6936,72942.0
2023-08-02 15:00:00,40.83,40.84,40.75,40.76,104977.0,34.6936,34.7021,34.6256,34.6341,104977.0
2023-08-02 15:30:00,40.76,40.77,40.67,40.68,411460.0,34.6341,34.6426,34.5577,34.5662,411460.0
2023-08-03 09:30:00,40.63,40.73,40.54,40.7,211490.0,34.5237,34.6087,34.4472,34.5832,211490.0
2023-08-03 10:00:00,40.69,40.79,40.68,40.75,119026.0,34.5747,34.6596,34.5662,34.6256,119026.0
2023-08-03 10:30:00,40.75,40.87,40.73,40.78,98825.0,34.6256,34.7276,34.6087,34.6511,98825.0
2023-08-03 11:00:00,40.79,40.95,40.77,40.88,161753.0,34.6596,34.7956,34.6426,34.7361,161753.0
2023-08-03 11:30:00,40.88,40.97,40.86,40.93,116006.0,34.7361,34.8126,34.7191,34.7786,116006.0
2023-08-03 12:00:00,40.93,40.98,40.92,40.96,55841.0,34.7786,34.8211,34.7701,34.8041,55841.0
2023-08-03 12:30:00,40.96,41.01,40.96,41.0,45654.0,34.8041,34.8466,34.8041,34.8381,45654.0
2023-08-03 13:00:00,41.0,41.01,40.96,40.99,64440.0,34.8381,34.8466,34.8041,34.8296,64440.0
2023-08-03 13:30:00,40.98,41.0,40.95,40.96,44767.0,34.8211,34.8381,34.7956,34.8041,44767.0
2023-08-03 14:00:00,40.95,40.98,40.91,40.96,59640.0,34.7956,34.8211,34.7616,34.8041,59640.0
2023-08-03 14:30:00,40.96,40.97,40.93,40.96,42097.0,34.8041,34.8126,34.7786,34.8041,42097.0
2023-08-03 15:00:00,40.96,40.97,40.92,40.97,78600.0,34.8041,34.8126,34.7701,34.8126,78600.0
2023-08-03 15:30:00,40.97,41.01,40.96,40.98,302162.0,34.8126,34.8466,34.8041,34.8211,302162.0
2023-08-04 09:30:00,40.83,41.1,40.82,40.98,161301.0,34.6936,34.923,34.6851,34.8211,161301.0
2023-08-04 10:00:00,40.97,41.03,40.86,41.01,161930.0,34.8126,34.8636,34.7191,34.8466,161930.0
2023-08-04 10:30:00,41.01,41.08,40.97,41.02,118406.0,34.8466,34.9061,34.8126,34.8551,118406.0
2023-08-04 11:00:00,41.01,41.02,40.94,40.98,113178.0,34.8466,34.8551,34.7871,34.8211,113178.0
2023-08-04 11:30:00,40.99,41.0,40.93,40.99,130592.0,34.8296,34.8381,34.7786,34.8296,130592.0
2023-08-04 12:00:00,40.99,41.01,40.93,40.98,75739.0,34.8296,34.8466,34.7786,34.8211,75739.0
2023-08-04 12:30:00,40.98,41.03,40.97,41.0,52476.0,34.8211,34.8636,34.8126,34.8381,52476.0
2023-08-04 13:00:00,41.01,41.03,40.97,40.98,27344.0,34.8466,34.8636,34.8126,34.8211,27344.0
2023-08-04 13:30:00,40.98,41.01,40.93,40.93,66852.0,34.8211,34.8466,34.7786,34.7786,66852.0
2023-08-04 14:00:00,40.93,40.93,40.76,40.79,78295.0,34.7786,34.7786,34.6341,34.6596,78295.0
2023-08-04 14:30:00,40.79,40.8,40.72,40.74,58815.0,34.6596,34.6681,34.6002,34.6172,58815.0
2023-08-04 15:00:00,40.73,40.75,40.69,40.7,72971.0,34.6087,34.6256,34.5747,34.5832,72971.0
2023-08-04 15:30:00,40.71,40.78,40.69,40.78,261001.0,34.5917,34.6511,34.5747,34.6511,261001.0
2023-08-07 09:30:00,41.41,41.49,41.17,41.18,123347.0,35.1865,35.2544,34.9825,34.991,123347.0
2023-08-07 10:00:00,41.18,41.26,41.14,41.24,91086.0,34.991,35.059,34.957,35.042,91086.0
2023-08-07 10:30:00,41.23,41.43,41.2,41.37,207052.0,35.0335,35.2035,35.008,35.1525,207052.0
2023-08-07 11:00:00,41.37,41.49,41.28,41.41,535845.0,35.1525,35.2544,35.076,35.1865,535845.0
2023-08-07 11:30:00,41.4,41.55,41.36,41.51,141196.0,35.178,35.3054,35.144,35.2714,141196.0
2023-08-07 12:00:00,41.5,41.52,41.45,41.47,40699.0,35.2629,35.2799,35.2204,35.2374,40699.0
2023-08-07 12:30:00,41.47,41.5,41.43,41.48,55783.0,35.2374,35.2629,35.2035,35.2459,55783.0
2023-08-07 13:00:00,41.48,41.49,41.46,41.48,47752.0,35.2459,35.2544,35.2289,35.2459,47752.0
2023-08-07 13:30:00,41.48,41.52,41.47,41.5,50002.0,35.2459,35.2799,35.2374,35.2629,50002.0
2023-08-07 14:00:00,41.5,41.5,41.44,41.45,43872.0,35.2629,35.2629,35.2119,35.2204,43872.0
2023-08-07 14:30:00,41.45,41.48,41.44,41.46,29525.0,35.2204,35.2459,35.2119,35.2289,29525.0
2023-08-07 15:00:00,41.46,41.47,41.42,41.42,95834.0,35.2289,35.2374,35.195,35.195,95834.0
2023-08-07 15:30:00,41.42,41.52,41.42,41.52,244808.0,35.195,35.2799,35.195,35.2799,244808.0
2023-08-08 09:30:00,40.63,40.67,40.38,40.52,274883.0,34.5237,34.5577,34.3113,34.4302,274883.0
2023-08-08 10:00:00,40.5,40.59,40.46,40.57,120793.0,34.4132,34.4897,34.3792,34.4727,120793.0
2023-08-08 10:30:00,40.58,40.63,40.44,40.59,148351.0,34.4812,34.5237,34.3622,34.4897,148351.0
2023-08-08 11:00:00,40.59,40.72,40.54,40.68,107289.0,34.4897,34.6002,34.4472,34.5662,107289.0
2023-08-08 11:30:00,40.69,40.74,40.69,40.7,54455.0,34.5747,34.6172,34.5747,34.5832,54455.0
2023-08-08 12:00:00,40.69,40.75,40.69,40.75,44746.0,34.5747,34.6256,34.5747,34.6256,44746.0
2023-08-08 12:30:00,40.75,40.77,40.71,40.75,52044.0,34.6256,34.6426,34.5917,34.6256,52044.0
2023-08-08 13:00:00,40.76,40.8,40.74,40.77,39107.0,34.6341,34.6681,34.6172,34.6426,39107.0
2023-08-08 13:30:00,40.78,40.85,40.78,40.84,40472.0,34.6511,34.7106,34.6511,34.7021,40472.0
2023-08-08 14:00:00,40.84,40.88,40.83,40.85,76366.0,34.7021,34.7361,34.6936,34.7106,76366.0
2023-08-08 14:30:00,40.86,40.9,40.84,40.89,37975.0,34.7191,34.7531,34.7021,34.7446,37975.0
2023-08-08 15:00:00,40.89,40.94,40.87,40.93,70123.0,34.7446,34.7871,34.7276,34.7786,70123.0
2023-08-08 15:30:00,40.93,40.95,40.89,40.91,177515.0,34.7786,34.7956,34.7446,34.7616,177515.0
2023-08-09 09:30:00,40.71,40.88,40.68,40.88,134713.0,34.5917,34.7361,34.5662,34.7361,134713.0
2023-08-09 10:00:00,40.91,41.03,40.91,40.96,159065.0,34.7616,34.8636,34.7616,34.8041,159065.0
2023-08-09 10:30:00,40.96,40.98,40.82,40.86,165864.0,34.8041,34.8211,34.6851,34.7191,165864.0
2023-08-09 11:00:00,40.86,40.89,40.72,40.73,176754.0,34.7191,34.7446,34.6002,34.6087,176754.0
2023-08-09 11:30:00,40.73,40.78,40.68,40.7,87606.0,34.6087,34.6511,34.5662,34.5832,87606.0
2023-08-09 12:00:00,40.7,40.79,40.69,40.71,128252.0,34.5832,34.6596,34.5747,34.5917,128252.0
2023-08-09 12:30:00,40.71,40.75,40.67,40.72,66714.0,34.5917,34.6256,34.5577,34.6002,66714.0
2023-08-09 13:00:00,40.72,40.79,40.71,40.77,45197.0,34.6002,34.6596,34.5917,34.6426,45197.0
2023-08-09 13:30:00,40.78,40.82,40.77,40.82,40103.0,34.6511,34.6851,34.6426,34.6851,40103.0
2023-08-09 14:00:00,40.82,40.94,40.82,40.9,91436.0,34.6851,34.7871,34.6851,34.7531,91436.0
2023-08-09 14:30:00,40.9,40.92,40.89,40.89,61106.0,34.7531,34.7701,34.7446,34.7446,61106.0
2023-08-09 15:00:00,40.9,40.93,40.88,40.89,86437.0,34.7531,34.7786,34.7361,34.7446,86437.0
2023-08-09 15:30:00,40.88,40.89,40.75,40.8,269914.0,34.7361,34.7446,34.6256,34.6681,269914.0
2023-08-10 09:30:00,40.45,40.72,40.45,40.72,195088.0,34.7963,35.0286,34.7963,35.0286,195088.0
2023-08-10 10:00:00,40.73,40.78,40.61,40.68,102512.0,35.0372,35.0802,34.934,34.9942,102512.0
2023-08-10 10:30:00,40.68,40.7,40.51,40.6,82762.0,34.9942,35.0114,34.8479,34.9254,82762.0
2023-08-10 11:00:00,40.59,40.6,40.52,40.58,135789.0,34.9168,34.9254,34.8565,34.9082,135789.0
2023-08-10 11:30:00,40.57,40.6,40.47,40.52,70133.0,34.8996,34.9254,34.8135,34.8565,70133.0
2023-08-10 12:00:00,40.51,40.52,40.41,40.44,54063.0,34.8479,34.8565,34.7619,34.7877,54063.0
2023-08-10 12:30:00,40.43,40.5,40.4,40.41,56890.0,34.7791,34.8393,34.7533,34.7619,56890.0
2023-08-10 13:00:00,40.41,40.45,40.38,40.39,59107.0,34.7619,34.7963,34.7361,34.7447,59107.0
2023-08-10 13:30:00,40.38,40.38,40.28,40.29,59770.0,34.7361,34.7361,34.6501,34.6587,59770.0
2023-08-10 14:00:00,40.29,40.39,40.28,40.38,55677.0,34.6587,34.7447,34.6501,34.7361,55677.0
2023-08-10 14:30:00,40.38,40.45,40.34,40.45,81364.0,34.7361,34.7963,34.7017,34.7963,81364.0
2023-08-10 15:00:00,40.44,40.48,40.41,40.42,136814.0,34.7877,34.8221,34.7619,34.7705,136814.0
2023-08-10 15:30:00,40.42,40.43,40.37,40.38,205442.0,34.7705,34.7791,34.7275,34.7361,205442.0
2023-08-11 09:30:00,40.0,40.14,39.98,40.07,263953.0,34.4092,34.5297,34.392,34.4694,263953.0
2023-08-11 10:00:00,40.08,40.19,40.03,40.17,103531.0,34.478,34.5727,34.435,34.5555,103531.0
2023-08-11 10:30:00,40.16,40.26,40.11,40.14,112871.0,34.5469,34.6329,34.5038,34.5297,112871.0
2023-08-11 11:00:00,40.14,40.18,40.0,40.01,171024.0,34.5297,34.5641,34.4092,34.4178,171024.0
2023-08-11 11:30:00,40.01,40.08,39.95,40.08,154060.0,34.4178,34.478,34.3662,34.478,154060.0
2023-08-11 12:00:00,40.09,40.14,40.07,40.09,48663.0,34.4866,34.5297,34.4694,34.4866,48663.0
2023-08-11 12:30:00,40.1,40.11,40.06,40.07,35452.0,34.4952,34.5038,34.4608,34.4694,35452.0
2023-08-11 13:00:00,40.08,40.11,40.04,40.11,33145.0,34.478,34.5038,34.4436,34.5038,33145.0
2023-08-11 13:30:00,40.1,40.11,40.05,40.08,35615.0,34.4952,34.5038,34.4522,34.478,35615.0
2023-08-11 14:00:00,40.08,40.14,40.07,40.13,47755.0,34.478,34.5297,34.4694,34.5211,47755.0
2023-08-11 14:30:00,40.13,40.15,40.12,40.14,37254.0,34.5211,34.5383,34.5125,34.5297,37254.0
2023-08-11 15:00:00,40.13,40.16,40.11,40.15,85594.0,34.5211,34.5469,34.5038,34.5383,85594.0
2023-08-11 15:30:00,40.15,40.17,40.1,40.12,199812.0,34.5383,34.5555,34.4952,34.5125,199812.0
2023-08-14 09:30:00,39.57,39.6,39.32,39.47,305287.0,34.0393,34.0651,33.8243,33.9533,305287.0
2023-08-14 10:00:00,39.47,39.63,39.46,39.55,75607.0,33.9533,34.0909,33.9447,34.0221,75607.0
2023-08-14 10:30:00,39.57,39.69,39.56,39.69,86637.0,34.0393,34.1426,34.0307,34.1426,86637.0
2023-08-14 11:00:00,39.69,39.75,39.62,39.73,90985.0,34.1426,34.1942,34.0823,34.177,90985.0
2023-08-14 11:30:00,39.73,39.8,39.72,39.77,53991.0,34.177,34.2372,34.1684,34.2114,53991.0
2023-08-14 12:00:00,39.77,39.81,39.73,39.76,47978.0,34.2114,34.2458,34.177,34.2028,47978.0
2023-08-14 12:30:00,39.77,39.79,39.74,39.76,41548.0,34.2114,34.2286,34.1856,34.2028,41548.0
2023-08-14 13:00:00,39.76,39.76,39.72,39.72,26214.0,34.2028,34.2028,34.1684,34.1684,26214.0
2023-08-14 13:30:00,39.73,39.75,39.69,39.72,45276.0,34.177,34.1942,34.1426,34.1684,45276.0
2023-08-14 14:00:00,39.72,39.73,39.69,39.7,37176.0,34.1684,34.177,34.1426,34.1512,37176.0
2023-08-14 14:30:00,39.71,39.71,39.67,39.7,44835.0,34.1598,34.1598,34.1253,34.1512,44835.0
2023-08-14 15:00:00,39.7,39.73,39.69,39.73,53148.0,34.1512,34.177,34.1426,34.177,53148.0
2023-08-14 15:30:00,39.73,39.78,39.72,39.77,150693.0,34.177,34.22,34.1684,34.2114,150693.0
2023-08-15 09:30:00,38.99,38.99,38.81,38.89,445308.0,33.5404,33.5404,33.3855,33.4544,445308.0
2023-08-15 10:00:00,38.89,38.89,38.66,38.7,353501.0,33.4544,33.4544,33.2565,33.2909,353501.0
2023-08-15 10:30:00,38.69,38.73,38.57,38.61,222991.0,33.2823,33.3167,33.1791,33.2135,222991.0
2023-08-15 11:00:00,38.61,38.69,38.59,38.63,202186.0,33.2135,33.2823,33.1963,33.2307,202186.0
2023-08-15 11:30:00,38.63,38.71,38.61,38.66,115005.0,33.2307,33.2995,33.2135,33.2565,115005.0
2023-08-15 12:00:00,38.66,38.66,38.58,38.6,72083.0,33.2565,33.2565,33.1877,33.2049,72083.0
2023-08-15 12:30:00,38.6,38.64,38.58,38.64,106723.0,33.2049,33.2393,33.1877,33.2393,106723.0
2023-08-15 13:00:00,38.63,38.64,38.6,38.63,42222.0,33.2307,33.2393,33.2049,33.2307,42222.0
2023-08-15 13:30:00,38.63,38.65,38.61,38.63,54844.0,33.2307,33.2479,33.2135,33.2307,54844.0
2023-08-15 14:00:00,38.63,38.67,38.62,38.64,95580.0,33.2307,33.2651,33.2221,33.2393,95580.0
2023-08-15 14:30:00,38.65,38.68,38.63,38.65,81538.0,33.2479,33.2737,33.2307,33.2479,81538.0
2023-08-15 15:00:00,38.65,38.68,38.62,38.63,236278.0,33.2479,33.2737,33.2221,33.2307,236278.0
2023-08-15 15:30:00,38.62,38.65,38.6,38.62,447912.0,33.2221,33.2479,33.2049,33.2221,447912.0
2023-08-16 09:30:00,38.05,38.2,37.99,38.04,296636.0,32.7318,32.8608,32.6802,32.7232,296636.0
2023-08-16 10:00:00,38.05,38.15,38.02,38.06,133369.0,32.7318,32.8178,32.706,32.7404,133369.0
2023-08-16 10:30:00,38.06,38.11,38.01,38.08,113426.0,32.7404,32.7834,32.6974,32.7576,113426.0
2023-08-16 11:00:00,38.07,38.08,37.98,38.04,111595.0,32.749,32.7576,32.6716,32.7232,111595.0
2023-08-16 11:30:00,38.03,38.08,37.99,38.01,147786.0,32.7146,32.7576,32.6802,32.6974,147786.0
2023-08-16 12:00:00,38.01,38.03,37.97,37.98,74658.0,32.6974,32.7146,32.663,32.6716,74658.0
2023-08-16 12:30:00,37.98,38.05,37.97,38.02,56399.0,32.6716,32.7318,32.663,32.706,56399.0
2023-08-16 13:00:00,38.02,38.03,37.96,37.98,57057.0,32.706,32.7146,32.6544,32.6716,57057.0
2023-08-16 13:30:00,37.99,38.08,37.98,38.07,64314.0,32.6802,32.7576,32.6716,32.749,64314.0
2023-08-16 14:00:00,38.07,38.11,37.98,38.09,138273.0,32.749,32.7834,32.6716,32.7662,138273.0
2023-08-16 14:30:00,38.09,38.13,38.01,38.04,99485.0,32.7662,32.8006,32.6974,32.7232,99485.0
2023-08-16 15:00:00,38.04,38.04,37.94,37.98,131800.0,32.7232,32.7232,32.6371,32.6716,131800.0
2023-08-16 15:30:00,37.98,38.0,37.95,37.97,404487.0,32.6716,32.6888,32.6458,32.663,404487.0
2023-08-17 09:30:00,38.33,38.39,38.19,38.2,133696.0,32.9726,33.0243,32.8522,32.8608,133696.0
2023-08-17 10:00:00,38.22,38.43,38.21,38.34,132690.0,32.878,33.0587,32.8694,32.9812,132690.0
2023-08-17 10:30:00,38.33,38.35,38.19,38.3,98924.0,32.9726,32.9898,32.8522,32.9468,98924.0
2023-08-17 11:00:00,38.3,38.31,38.12,38.14,118601.0,32.9468,32.9554,32.792,32.8092,118601.0
2023-08-17 11:30:00,38.15,38.2,38.12,38.16,85375.0,32.8178,32.8608,32.792,32.8264,85375.0
2023-08-17 12:00:00,38.16,38.3,38.15,38.28,81755.0,32.8264,32.9468,32.8178,32.9296,81755.0
2023-08-17 12:30:00,38.28,38.29,38.21,38.26,58303.0,32.9296,32.9382,32.8694,32.9124,58303.0
2023-08-17 13:00:00,38.26,38.26,38.21,38.25,45088.0,32.9124,32.9124,32.8694,32.9038,45088.0
2023-08-17 13:30:00,38.24,38.24,38.2,38.2,35801.0,32.8952,32.8952,32.8608,32.8608,35801.0
2023-08-17 14:00:00,38.2,38.22,38.15,38.18,33180.0,32.8608,32.878,32.8178,32.8436,33180.0
2023-08-17 14:30:00,38.17,38.17,38.07,38.09,81105.0,32.835,32.835,32.749,32.7662,81105.0
2023-08-17 15:00:00,38.09,38.1,37.99,38.03,174332.0,32.7662,32.7748,32.6802,32.7146,174332.0
2023-08-17 15:30:00,38.04,38.04,37.92,37.93,1011825.0,32.7232,32.7232,32.6199,32.6285,1011825.0
2023-08-18 09:30:00,37.35,37.49,37.32,37.45,193136.0,32.1296,32.25,32.1038,32.2156,193136.0
2023-08-18 10:00:00,37.45,37.54,37.38,37.45,106481.0,32.2156,32.2931,32.1554,32.2156,106481.0
2023-08-18 10:30:00,37.45,37.58,37.43,37.57,98995.0,32.2156,32.3275,32.1984,32.3189,98995.0
2023-08-18 11:00:00,37.58,37.69,37.58,37.65,157779.0,32.3275,32.4221,32.3275,32.3877,157779.0
2023-08-18 11:30:00,37.64,37.66,37.59,37.65,116442.0,32.3791,32.3963,32.3361,32.3877,116442.0
2023-08-18 12:00:00,37.65,37.67,37.61,37.61,36923.0,32.3877,32.4049,32.3533,32.3533,36923.0
2023-08-18 12:30:00,37.61,37.67,37.61,37.65,54164.0,32.3533,32.4049,32.3533,32.3877,54164.0
2023-08-18 13:00:00,37.64,37.68,37.6,37.66,120019.0,32.3791,32.4135,32.3447,32.3963,120019.0
2023-08-18 13:30:00,37.66,37.75,37.65,37.7,87637.0,32.3963,32.4737,32.3877,32.4307,87637.0
2023-08-18 14:00:00,37.71,37.72,37.67,37.7,74368.0,32.4393,32.4479,32.4049,32.4307,74368.0
2023-08-18 14:30:00,37.7,37.73,37.69,37.7,98109.0,32.4307,32.4565,32.4221,32.4307,98109.0
2023-08-18 15:00:00,37.69,37.69,37.64,37.69,155409.0,32.4221,32.4221,32.3791,32.4221,155409.0
2023-08-18 15:30:00,37.69,37.71,37.62,37.66,294862.0,32.4221,32.4393,32.3619,32.3963,294862.0
2023-08-21 09:30:00,37.68,37.72,37.59,37.66,169631.0,32.4135,32.4479,32.3361,32.3963,169631.0
2023-08-21 10:00:00,37.67,37.68,37.52,37.55,232187.0,32.4049,32.4135,32.2759,32.3017,232187.0
2023-08-21 10:30:00,37.56,37.58,37.49,37.55,135377.0,32.3103,32.3275,32.25,32.3017,135377.0
2023-08-21 11:00:00,37.56,37.59,37.53,37.54,133143.0,32.3103,32.3361,32.2845,32.2931,133143.0
2023-08-21 11:30:00,37.55,37.59,37.5,37.5,87646.0,32.3017,32.3361,32.2586,32.2586,87646.0
2023-08-21 12:00:00,37.51,37.58,37.5,37.57,139154.0,32.2673,32.3275,32.2586,32.3189,139154.0
2023-08-21 12:30:00,37.57,37.57,37.51,37.56,54577.0,32.3189,32.3189,32.2673,32.3103,54577.0
2023-08-21 13:00:00,37.57,37.61,37.54,37.61,49585.0,32.3189,32.3533,32.2931,32.3533,49585.0
2023-08-21 13:30:00,37.61,37.63,37.58,37.61,48002.0,32.3533,32.3705,32.3275,32.3533,48002.0
2023-08-21 14:00:00,37.62,37.64,37.6,37.63,46100.0,32.3619,32.3791,32.3447,32.3705,46100.0
2023-08-21 14:30:00,37.63,37.68,37.63,37.67,44139.0,32.3705,32.4135,32.3705,32.4049,44139.0
2023-08-21 15:00:00,37.67,37.74,37.67,37.73,44755.0,32.4049,32.4651,32.4049,32.4565,44755.0
2023-08-21 15:30:00,37.73,37.78,37.73,37.75,248969.0,32.4565,32.4995,32.4565,32.4737,248969.0
2023-08-22 09:30:00,37.64,37.7,37.54,37.58,185419.0,32.3791,32.4307,32.2931,32.3275,185419.0
2023-08-22 10:00:00,37.58,37.64,37.55,37.57,95182.0,32.3275,32.3791,32.3017,32.3189,95182.0
2023-08-22 10:30:00,37.56,37.58,37.48,37.49,217117.0,32.3103,32.3275,32.2414,32.25,217117.0
2023-08-22 11:00:00,37.49,37.5,37.44,37.46,122626.0,32.25,32.2586,32.207,32.2242,122626.0
2023-08-22 11:30:00,37.45,37.47,37.41,37.44,117558.0,32.2156,32.2328,32.1812,32.207,117558.0
2023-08-22 12:00:00,37.44,37.45,37.41,37.44,60635.0,32.207,32.2156,32.1812,32.207,60635.0
2023-08-22 12:30:00,37.44,37.45,37.41,37.42,29535.0,32.207,32.2156,32.1812,32.1898,29535.0
2023-08-22 13:00:00,37.42,37.42,37.37,37.38,81492.0,32.1898,32.1898,32.1468,32.1554,81492.0
2023-08-22 13:30:00,37.38,37.39,37.34,37.36,50740.0,32.1554,32.164,32.121,32.1382,50740.0
2023-08-22 14:00:00,37.36,37.4,37.34,37.4,80975.0,32.1382,32.1726,32.121,32.1726,80975.0
2023-08-22 14:30:00,37.39,37.43,37.37,37.4,70282.0,32.164,32.1984,32.1468,32.1726,70282.0
2023-08-22 15:00:00,37.4,37.44,37.39,37.4,75197.0,32.1726,32.207,32.164,32.1726,75197.0
2023-08-22 15:30:00,37.4,37.41,37.35,37.39,293224.0,32.1726,32.1812,32.1296,32.164,293224.0
2023-08-23 09:30:00,37.38,37.55,37.34,37.49,144127.0,32.1554,32.3017,32.121,32.25,144127.0
2023-08-23 10:00:00,37.5,37.58,37.47,37.56,130883.0,32.2586,32.3275,32.2328,32.3103,130883.0
2023-08-23 10:30:00,37.55,37.61,37.52,37.61,89004.0,32.3017,32.3533,32.2759,32.3533,89004.0
2023-08-23 11:00:00,37.62,37.64,37.58,37.64,99212.0,32.3619,32.3791,32.3275,32.3791,99212.0
2023-08-23 11:30:00,37.64,37.64,37.58,37.59,74114.0,32.3791,32.3791,32.3275,32.3361,74114.0
2023-08-23 12:00:00,37.6,37.62,37.58,37.62,30645.0,32.3447,32.3619,32.3275,32.3619,30645.0
2023-08-23 12:30:00,37.61,37.63,37.59,37.61,27240.0,32.3533,32.3705,32.3361,32.3533,27240.0
2023-08-23 13:00:00,37.61,37.66,37.61,37.65,16622.0,32.3533,32.3963,32.3533,32.3877,16622.0
2023-08-23 13:30:00,37.66,37.67,37.64,37.66,27706.0,32.3963,32.4049,32.3791,32.3963,27706.0
2023-08-23 14:00:00,37.66,37.66,37.61,37.62,31865.0,32.3963,32.3963,32.3533,32.3619,31865.0
2023-08-23 14:30:00,37.62,37.64,37.6,37.64,42161.0,32.3619,32.3791,32.3447,32.3791,42161.0
2023-08-23 15:00:00,37.64,37.66,37.62,37.66,48500.0,32.3791,32.3963,32.3619,32.3963,48500.0
2023-08-23 15:30:00,37.66,37.67,37.58,37.59,350942.0,32.3963,32.4049,32.3275,32.3361,350942.0
2023-08-24 09:30:00,37.66,37.87,37.65,37.86,215536.0,32.3963,32.5769,32.3877,32.5683,215536.0
2023-08-24 10:00:00,37.86,37.88,37.72,37.75,82145.0,32.5683,32.5855,32.4479,32.4737,82145.0
2023-08-24 10:30:00,37.75,37.8,37.73,37.77,67027.0,32.4737,32.5167,32.4565,32.4909,67027.0
2023-08-24 11:00:00,37.77,37.78,37.71,37.72,57936.0,32.4909,32.4995,32.4393,32.4479,57936.0
2023-08-24 11:30:00,37.72,37.73,37.66,37.66,51155.0,32.4479,32.4565,32.3963,32.3963,51155.0
2023-08-24 12:00:00,37.67,37.72,37.66,37.7,32277.0,32.4049,32.4479,32.3963,32.4307,32277.0
2023-08-24 12:30:00,37.7,37.71,37.66,37.67,39107.0,32.4307,32.4393,32.3963,32.4049,39107.0
2023-08-24 13:00:00,37.66,37.67,37.63,37.64,20025.0,32.3963,32.4049,32.3705,32.3791,20025.0
2023-08-24 13:30:00,37.64,37.64,37.61,37.61,33545.0,32.3791,32.3791,32.3533,32.3533,33545.0
2023-08-24 14:00:00,37.62,37.64,37.6,37.61,43598.0,32.3619,32.3791,32.3447,32.3533,43598.0
2023-08-24 14:30:00,37.61,37.63,37.59,37.61,37827.0,32.3533,32.3705,32.3361,32.3533,37827.0
2023-08-24 15:00:00,37.62,37.67,37.61,37.65,48556.0,32.3619,32.4049,32.3533,32.3877,48556.0
2023-08-24 15:30:00,37.65,37.66,37.55,37.55,191242.0,32.3877,32.3963,32.3017,32.3017,191242.0
2023-08-25 09:30:00,37.77,37.8,37.6,37.63,87703.0,32.4909,32.5167,32.3447,32.3705,87703.0
2023-08-25 10:00:00,37.64,37.78,37.47,37.49,149506.0,32.3791,32.4995,32.2328,32.25,149506.0
2023-08-25 10:30:00,37.5,37.51,37.31,37.31,217909.0,32.2586,32.2673,32.0952,32.0952,217909.0
2023-08-25 11:00:00,37.32,37.47,37.3,37.46,116514.0,32.1038,32.2328,32.0866,32.2242,116514.0
2023-08-25 11:30:00,37.45,37.5,37.34,37.37,75803.0,32.2156,32.2586,32.121,32.1468,75803.0
2023-08-25 12:00:00,37.38,37.5,37.38,37.5,38545.0,32.1554,32.2586,32.1554,32.2586,38545.0
2023-08-25 12:30:00,37.5,37.52,37.43,37.48,75775.0,32.2586,32.2759,32.1984,32.2414,75775.0
2023-08-25 13:00:00,37.48,37.49,37.42,37.44,38481.0,32.2414,32.25,32.1898,32.207,38481.0
2023-08-25 13:30:00,37.44,37.44,37.37,37.43,41662.0,32.207,32.207,32.1468,32.1984,41662.0
2023-08-25 14:00:00,37.44,37.53,37.43,37.53,30846.0,32.207,32.2845,32.1984,32.2845,30846.0
2023-08-25 14:30:00,37.54,37.57,37.5,37.55,53804.0,32.2931,32.3189,32.2586,32.3017,53804.0
2023-08-25 15:00:00,37.55,37.6,37.53,37.59,66736.0,32.3017,32.3447,32.2845,32.3361,66736.0
2023-08-25 15:30:00,37.59,37.6,37.49,37.51,176179.0,32.3361,32.3447,32.25,32.2673,176179.0
2023-08-28 09:30:00,37.71,37.94,37.69,37.93,95093.0,32.4393,32.6371,32.4221,32.6285,95093.0
2023-08-28 10:00:00,37.93,37.97,37.91,37.95,62735.0,32.6285,32.663,32.6113,32.6458,62735.0
2023-08-28 10:30:00,37.95,37.97,37.88,37.91,54436.0,32.6458,32.663,32.5855,32.6113,54436.0
2023-08-28 11:00:00,37.92,37.92,37.88,37.9,42746.0,32.6199,32.6199,32.5855,32.6027,42746.0
2023-08-28 11:30:00,37.9,37.96,37.89,37.93,58995.0,32.6027,32.6544,32.5941,32.6285,58995.0
2023-08-28 12:00:00,37.93,37.96,37.88,37.91,41381.0,32.6285,32.6544,32.5855,32.6113,41381.0
2023-08-28 12:30:00,37.91,38.0,37.9,38.0,63573.0,32.6113,32.6888,32.6027,32.6888,63573.0
2023-08-28 13:00:00,38.0,38.01,37.98,38.0,55480.0,32.6888,32.6974,32.6716,32.6888,55480.0
2023-08-28 13:30:00,38.0,38.01,37.93,37.95,81965.0,32.6888,32.6974,32.6285,32.6458,81965.0
2023-08-28 14:00:00,37.95,37.95,37.92,37.94,49253.0,32.6458,32.6458,32.6199,32.6371,49253.0
2023-08-28 14:30:00,37.94,37.96,37.92,37.94,36068.0,32.6371,32.6544,32.6199,32.6371,36068.0
2023-08-28 15:00:00,37.94,37.97,37.93,37.95,69820.0,32.6371,32.663,32.6285,32.6458,69820.0
2023-08-28 15:30:00,37.95,38.02,37.94,37.97,202537.0,32.6458,32.706,32.6371,32.663,202537.0
2023-08-29 09:30:00,37.9,38.09,37.89,38.05,125832.0,32.6027,32.7662,32.5941,32.7318,125832.0
2023-08-29 10:00:00,38.05,38.17,38.05,38.15,193592.0,32.7318,32.835,32.7318,32.8178,193592.0
2023-08-29 10:30:00,38.15,38.15,37.93,37.97,155904.0,32.8178,32.8178,32.6285,32.663,155904.0
2023-08-29 11:00:00,37.97,38.08,37.94,38.08,50683.0,32.663,32.7576,32.6371,32.7576,50683.0
2023-08-29 11:30:00,38.07,38.11,38.05,38.06,73896.0,32.749,32.7834,32.7318,32.7404,73896.0
2023-08-29 12:00:00,38.05,38.09,38.04,38.09,28338.0,32.7318,32.7662,32.7232,32.7662,28338.0
2023-08-29 12:30:00,38.09,38.1,38.05,38.08,44757.0,32.7662,32.7748,32.7318,32.7576,44757.0
2023-08-29 13:00:00,38.08,38.19,38.08,38.17,82205.0,32.7576,32.8522,32.7576,32.835,82205.0
2023-08-29 13:30:00,38.17,38.2,38.15,38.18,43360.0,32.835,32.8608,32.8178,32.8436,43360.0
2023-08-29 14:00:00,38.18,38.21,38.16,38.18,81146.0,32.8436,32.8694,32.8264,32.8436,81146.0
2023-08-29 14:30:00,38.18,38.21,38.17,38.18,31093.0,32.8436,32.8694,32.835,32.8436,31093.0
2023-08-29 15:00:00,38.18,38.21,38.17,38.2,109832.0,32.8436,32.8694,32.835,32.8608,109832.0
2023-08-29 15:30:00,38.2,38.21,38.17,38.21,200311.0,32.8608,32.8694,32.835,32.8694,200311.0
2023-08-30 09:30:00,38.29,38.48,38.29,38.47,208535.0,32.9382,33.1017,32.9382,33.0931,208535.0
2023-08-30 10:00:00,38.47,38.47,38.21,38.22,152596.0,33.0931,33.0931,32.8694,32.878,152596.0
2023-08-30 10:30:00,38.22,38.24,38.12,38.19,191620.0,32.878,32.8952,32.792,32.8522,191620.0
2023-08-30 11:00:00,38.18,38.18,38.13,38.15,91352.0,32.8436,32.8436,32.8006,32.8178,91352.0
2023-08-30 11:30:00,38.15,38.17,38.09,38.11,143780.0,32.8178,32.835,32.7662,32.7834,143780.0
2023-08-30 12:00:00,38.11,38.16,38.1,38.15,43787.0,32.7834,32.8264,32.7748,32.8178,43787.0
2023-08-30 12:30:00,38.15,38.17,38.13,38.14,26912.0,32.8178,32.835,32.8006,32.8092,26912.0
2023-08-30 13:00:00,38.14,38.15,38.11,38.12,35500.0,32.8092,32.8178,32.7834,32.792,35500.0
2023-08-30 13:30:00,38.12,38.13,38.05,38.07,55475.0,32.792,32.8006,32.7318,32.749,55475.0
2023-08-30 14:00:00,38.07,38.08,38.03,38.04,49930.0,32.749,32.7576,32.7146,32.7232,49930.0
2023-08-30 14:30:00,38.05,38.09,38.04,38.09,58393.0,32.7318,32.7662,32.7232,32.7662,58393.0
2023-08-30 15:00:00,38.09,38.1,38.04,38.05,107764.0,32.7662,32.7748,32.7232,32.7318,107764.0
2023-08-30 15:30:00,38.05,38.07,38.0,38.0,307124.0,32.7318,32.749,32.6888,32.6888,307124.0
2023-08-31 09:30:00,37.77,37.77,37.58,37.66,188211.0,32.4909,32.4909,32.3275,32.3963,188211.0
2023-08-31 10:00:00,37.66,37.67,37.52,37.57,298458.0,32.3963,32.4049,32.2759,32.3189,298458.0
2023-08-31 10:30:00,37.57,37.57,37.48,37.51,223879.0,32.3189,32.3189,32.2414,32.2673,223879.0
2023-08-31 11:00:00,37.52,37.54,37.39,37.39,143350.0,32.2759,32.2931,32.164,32.164,143350.0
2023-08-31 11:30:00,37.39,37.4,37.34,37.37,154774.0,32.164,32.1726,32.121,32.1468,154774.0
2023-08-31 12:00:00,37.37,37.38,37.31,37.33,58845.0,32.1468,32.1554,32.0952,32.1124,58845.0
2023-08-31 12:30:00,37.33,37.33,37.27,37.28,88812.0,32.1124,32.1124,32.0608,32.0694,88812.0
2023-08-31 13:00:00,37.28,37.39,37.27,37.37,127229.0,32.0694,32.164,32.0608,32.1468,127229.0
2023-08-31 13:30:00,37.38,37.38,37.33,37.34,39342.0,32.1554,32.1554,32.1124,32.121,39342.0
2023-08-31 14:00:00,37.34,37.4,37.33,37.39,58300.0,32.121,32.1726,32.1124,32.164,58300.0
2023-08-31 14:30:00,37.38,37.39,37.29,37.29,103252.0,32.1554,32.164,32.078,32.078,103252.0
2023-08-31 15:00:00,37.29,37.36,37.29,37.35,137458.0,32.078,32.1382,32.078,32.1296,137458.0
2023-08-31 15:30:00,37.35,37.4,37.32,37.32,551284.0,32.1296,32.1726,32.1038,32.1038,551284.0
2023-09-01 09:30:00,37.64,37.7,37.57,37.68,122850.0,32.3791,32.4307,32.3189,32.4135,122850.0
2023-09-01 10:00:00,37.68,37.79,37.59,37.66,183127.0,32.4135,32.5081,32.3361,32.3963,183127.0
2023-09-01 10:30:00,37.68,37.69,37.57,37.59,178807.0,32.4135,32.4221,32.3189,32.3361,178807.0
2023-09-01 11:00:00,37.59,37.61,37.54,37.55,108277.0,32.3361,32.3533,32.2931,32.3017,108277.0
2023-09-01 11:30:00,37.55,37.55,37.49,37.53,115329.0,32.3017,32.3017,32.25,32.2845,115329.0
2023-09-01 12:00:00,37.52,37.59,37.51,37.57,31064.0,32.2759,32.3361,32.2673,32.3189,31064.0
2023-09-01 12:30:00,37.57,37.58,37.52,37.54,33277.0,32.3189,32.3275,32.2759,32.2931,33277.0
2023-09-01 13:00:00,37.55,37.58,37.53,37.55,20127.0,32.3017,32.3275,32.2845,32.3017,20127.0
2023-09-01 13:30:00,37.55,37.58,37.54,37.56,30503.0,32.3017,32.3275,32.2931,32.3103,30503.0
2023-09-01 14:00:00,37.55,37.57,37.53,37.55,22595.0,32.3017,32.3189,32.2845,32.3017,22595.0
2023-09-01 14:30:00,37.55,37.57,37.52,37.56,51216.0,32.3017,32.3189,32.2759,32.3103,51216.0
2023-09-01 15:00:00,37.55,37.59,37.54,37.59,87143.0,32.3017,32.3361,32.2931,32.3361,87143.0
2023-09-01 15:30:00,37.59,37.62,37.54,37.56,308629.0,32.3361,32.3619,32.2931,32.3103,308629.0
2023-09-05 09:30:00,37.64,37.76,37.51,37.58,130639.0,32.3791,32.4823,32.2673,32.3275,130639.0
2023-09-05 10:00:00,37.59,37.63,37.41,37.46,74092.0,32.3361,32.3705,32.1812,32.2242,74092.0
2023-09-05 10:30:00,37.47,37.48,37.36,37.41,96338.0,32.2328,32.2414,32.1382,32.1812,96338.0
2023-09-05 11:00:00,37.41,37.47,37.38,37.39,109758.0,32.1812,32.2328,32.1554,32.164,109758.0
2023-09-05 11:30:00,37.38,37.41,37.36,37.4,45524.0,32.1554,32.1812,32.1382,32.1726,45524.0
2023-09-05 12:00:00,37.4,37.42,37.37,37.38,35329.0,32.1726,32.1898,32.1468,32.1554,35329.0
2023-09-05 12:30:00,37.38,37.39,37.34,37.35,51856.0,32.1554,32.164,32.121,32.1296,51856.0
2023-09-05 13:00:00,37.36,37.36,37.3,37.31,48763.0,32.1382,32.1382,32.0866,32.0952,48763.0
2023-09-05 13:30:00,37.3,37.34,37.29,37.33,53262.0,32.0866,32.121,32.078,32.1124,53262.0
2023-09-05 14:00:00,37.33,37.35,37.31,37.33,55688.0,32.1124,32.1296,32.0952,32.1124,55688.0
2023-09-05 14:30:00,37.34,37.34,37.3,37.33,47086.0,32.121,32.121,32.0866,32.1124,47086.0
2023-09-05 15:00:00,37.34,37.34,37.29,37.3,132879.0,32.121,32.121,32.078,32.0866,132879.0
2023-09-05 15:30:00,37.3,37.32,37.22,37.22,347281.0,32.0866,32.1038,32.0178,32.0178,347281.0
2023-09-06 09:30:00,36.99,37.16,36.92,37.15,278836.0,31.8199,31.9662,31.7597,31.9576,278836.0
2023-09-06 10:00:00,37.14,37.17,36.99,37.0,132700.0,31.949,31.9748,31.8199,31.8285,132700.0
2023-09-06 10:30:00,37.01,37.07,36.98,37.01,83175.0,31.8371,31.8887,31.8113,31.8371,83175.0
2023-09-06 11:00:00,37.01,37.03,36.95,37.0,61125.0,31.8371,31.8543,31.7855,31.8285,61125.0
2023-09-06 11:30:00,37.0,37.03,36.95,36.95,89218.0,31.8285,31.8543,31.7855,31.7855,89218.0
2023-09-06 12:00:00,36.95,36.99,36.95,36.95,108471.0,31.7855,31.8199,31.7855,31.7855,108471.0
2023-09-06 12:30:00,36.95,36.95,36.88,36.89,88277.0,31.7855,31.7855,31.7253,31.7339,88277.0
2023-09-06 13:00:00,36.89,36.92,36.88,36.9,111766.0,31.7339,31.7597,31.7253,31.7425,111766.0
2023-09-06 13:30:00,36.91,36.95,36.89,36.94,23735.0,31.7511,31.7855,31.7339,31.7769,23735.0
2023-09-06 14:00:00,36.94,36.98,36.93,36.98,35520.0,31.7769,31.8113,31.7683,31.8113,35520.0
2023-09-06 14:30:00,36.98,37.02,36.97,37.01,50635.0,31.8113,31.8457,31.8027,31.8371,50635.0
2023-09-06 15:00:00,37.02,37.03,36.98,37.02,71768.0,31.8457,31.8543,31.8113,31.8457,71768.0
2023-09-06 15:30:00,37.02,37.04,36.99,37.0,229684.0,31.8457,31.8629,31.8199,31.8285,229684.0
2023-09-07 09:30:00,37.1,37.2,36.93,36.94,150297.0,31.9146,32.0006,31.7683,31.7769,150297.0
2023-09-07 10:00:00,36.94,36.97,36.87,36.93,216345.0,31.7769,31.8027,31.7167,31.7683,216345.0
2023-09-07 10:30:00,36.93,37.07,36.9,37.0,143827.0,31.7683,31.8887,31.7425,31.8285,143827.0
2023-09-07 11:00:00,36.99,37.02,36.91,36.92,148413.0,31.8199,31.8457,31.7511,31.7597,148413.0
2023-09-07 11:30:00,36.92,36.93,36.86,36.87,67813.0,31.7597,31.7683,31.7081,31.7167,67813.0
2023-09-07 12:00:00,36.87,36.95,36.87,36.94,76945.0,31.7167,31.7855,31.7167,31.7769,76945.0
2023-09-07 12:30:00,36.94,36.96,36.91,36.93,109046.0,31.7769,31.7941,31.7511,31.7683,109046.0
2023-09-07 13:00:00,36.93,37.0,36.92,36.97,109328.0,31.7683,31.8285,31.7597,31.8027,109328.0
2023-09-07 13:30:00,36.97,36.98,36.92,36.96,44113.0,31.8027,31.8113,31.7597,31.7941,44113.0
2023-09-07 14:00:00,36.97,36.97,36.91,36.91,65782.0,31.8027,31.8027,31.7511,31.7511,65782.0
2023-09-07 14:30:00,36.92,36.93,36.89,36.92,43126.0,31.7597,31.7683,31.7339,31.7597,43126.0
2023-09-07 15:00:00,36.92,36.92,36.88,36.89,59477.0,31.7597,31.7597,31.7253,31.7339,59477.0
2023-09-07 15:30:00,36.89,36.92,36.86,36.88,288871.0,31.7339,31.7597,31.7081,31.7253,288871.0
2023-09-08 09:30:00,36.73,36.8,36.64,36.79,120027.0,31.5963,31.6565,31.5188,31.6479,120027.0
2023-09-08 10:00:00,36.82,36.91,36.81,36.87,127240.0,31.6737,31.7511,31.6651,31.7167,127240.0
2023-09-08 10:30:00,36.86,36.9,36.82,36.88,163181.0,31.7081,31.7425,31.6737,31.7253,163181.0
2023-09-08 11:00:00,36.88,36.98,36.87,36.94,222855.0,31.7253,31.8113,31.7167,31.7769,222855.0
2023-09-08 11:30:00,36.93,36.96,36.93,36.94,95053.0,31.7683,31.7941,31.7683,31.7769,95053.0
2023-09-08 12:00:00,36.94,37.0,36.93,36.98,47147.0,31.7769,31.8285,31.7683,31.8113,47147.0
2023-09-08 12:30:00,36.98,37.0,36.95,36.98,47578.0,31.8113,31.8285,31.7855,31.8113,47578.0
2023-09-08 13:00:00,36.97,37.0,36.96,36.98,61096.0,31.8027,31.8285,31.7941,31.8113,61096.0
2023-09-08 13:30:00,36.98,37.0,36.97,36.99,44165.0,31.8113,31.8285,31.8027,31.8199,44165.0
2023-09-08 14:00:00,36.99,37.0,36.93,36.95,44737.0,31.8199,31.8285,31.7683,31.7855,44737.0
2023-09-08 14:30:00,36.95,36.95,36.92,36.93,60232.0,31.7855,31.7855,31.7597,31.7683,60232.0
2023-09-08 15:00:00,36.92,36.94,36.91,36.92,43749.0,31.7597,31.7769,31.7511,31.7597,43749.0
2023-09-08 15:30:00,36.93,36.99,36.92,36.98,363375.0,31.7683,31.8199,31.7597,31.8113,363375.0
2023-09-11 09:30:00,37.39,37.57,37.34,37.34,240328.0,32.164,32.3189,32.121,32.121,240328.0
2023-09-11 10:00:00,37.34,37.55,37.33,37.54,80883.0,32.121,32.3017,32.1124,32.2931,80883.0
2023-09-11 10:30:00,37.54,37.55,37.47,37.5,112529.0,32.2931,32.3017,32.2328,32.2586,112529.0
2023-09-11 11:00:00,37.5,37.5,37.39,37.46,94157.0,32.2586,32.2586,32.164,32.2242,94157.0
2023-09-11 11:30:00,37.45,37.47,37.42,37.47,112788.0,32.2156,32.2328,32.1898,32.2328,112788.0
2023-09-11 12:00:00,37.47,37.54,37.46,37.53,63751.0,32.2328,32.2931,32.2242,32.2845,63751.0
2023-09-11 12:30:00,37.54,37.54,37.5,37.51,42053.0,32.2931,32.2931,32.2586,32.2673,42053.0
2023-09-11 13:00:00,37.52,37.52,37.49,37.5,66130.0,32.2759,32.2759,32.25,32.2586,66130.0
2023-09-11 13:30:00,37.5,37.52,37.47,37.48,139008.0,32.2586,32.2759,32.2328,32.2414,139008.0
2023-09-11 14:00:00,37.48,37.48,37.44,37.45,66837.0,32.2414,32.2414,32.207,32.2156,66837.0
2023-09-11 14:30:00,37.45,37.46,37.44,37.45,50745.0,32.2156,32.2242,32.207,32.2156,50745.0
2023-09-11 15:00:00,37.45,37.49,37.43,37.48,148364.0,32.2156,32.25,32.1984,32.2414,148364.0
2023-09-11 15:30:00,37.48,37.49,37.43,37.48,413611.0,32.2414,32.25,32.1984,32.2414,413611.0
2023-09-12 09:30:00,37.58,37.81,37.56,37.81,154313.0,32.3275,32.5253,32.3103,32.5253,154313.0
2023-09-12 10:00:00,37.79,37.79,37.68,37.7,76697.0,32.5081,32.5081,32.4135,32.4307,76697.0
2023-09-12 10:30:00,37.71,37.82,37.69,37.8,55826.0,32.4393,32.5339,32.4221,32.5167,55826.0
2023-09-12 11:00:00,37.8,37.91,37.8,37.9,132019.0,32.5167,32.6113,32.5167,32.6027,132019.0
2023-09-12 11:30:00,37.9,37.96,37.75,37.84,461827.0,32.6027,32.6544,32.4737,32.5511,461827.0
2023-09-12 12:00:00,37.84,38.11,37.84,37.96,932726.0,32.5511,32.7834,32.5511,32.6544,932726.0
2023-09-12 12:30:00,37.96,38.05,37.95,38.04,140627.0,32.6544,32.7318,32.6458,32.7232,140627.0
2023-09-12 13:00:00,38.04,38.08,38.02,38.06,49473.0,32.7232,32.7576,32.706,32.7404,49473.0
2023-09-12 13:30:00,38.07,38.07,37.99,37.99,49417.0,32.749,32.749,32.6802,32.6802,49417.0
2023-09-12 14:00:00,37.98,38.0,37.95,37.98,58859.0,32.6716,32.6888,32.6458,32.6716,58859.0
2023-09-12 14:30:00,37.98,38.0,37.91,37.93,94422.0,32.6716,32.6888,32.6113,32.6285,94422.0
2023-09-12 15:00:00,37.92,37.94,37.9,37.91,116534.0,32.6199,32.6371,32.6027,32.6113,116534.0
2023-09-12 15:30:00,37.92,37.94,37.89,37.91,349604.0,32.6199,32.6371,32.5941,32.6113,349604.0
2023-09-13 09:30:00,38.72,38.9,38.72,38.9,375635.0,33.3081,33.463,33.3081,33.463,375635.0
2023-09-13 10:00:00,38.9,38.91,38.61,38.62,186969.0,33.463,33.4716,33.2135,33.2221,186969.0
2023-09-13 10:30:00,38.62,38.77,38.58,38.76,122279.0,33.2221,33.3511,33.1877,33.3425,122279.0
2023-09-13 11:00:00,38.75,38.75,38.67,38.7,88157.0,33.3339,33.3339,33.2651,33.2909,88157.0
2023-09-13 11:30:00,38.69,38.7,38.62,38.65,136648.0,33.2823,33.2909,33.2221,33.2479,136648.0
2023-09-13 12:00:00,38.66,38.66,38.61,38.64,43769.0,33.2565,33.2565,33.2135,33.2393,43769.0
2023-09-13 12:30:00,38.64,38.64,38.57,38.63,60061.0,33.2393,33.2393,33.1791,33.2307,60061.0
2023-09-13 13:00:00,38.63,38.64,38.59,38.62,59882.0,33.2307,33.2393,33.1963,33.2221,59882.0
2023-09-13 13:30:00,38.62,38.64,38.6,38.63,39916.0,33.2221,33.2393,33.2049,33.2307,39916.0
2023-09-13 14:00:00,38.63,38.64,38.58,38.62,95387.0,33.2307,33.2393,33.1877,33.2221,95387.0
2023-09-13 14:30:00,38.62,38.65,38.51,38.57,93077.0,33.2221,33.2479,33.1275,33.1791,93077.0
2023-09-13 15:00:00,38.56,38.56,38.52,38.54,92389.0,33.1705,33.1705,33.1361,33.1533,92389.0
2023-09-13 15:30:00,38.55,38.56,38.51,38.54,502887.0,33.1619,33.1705,33.1275,33.1533,502887.0
2023-09-14 09:30:00,39.28,39.46,39.26,39.46,242433.0,33.7899,33.9447,33.7727,33.9447,242433.0
2023-09-14 10:00:00,39.47,39.47,39.31,39.36,212732.0,33.9533,33.9533,33.8157,33.8587,212732.0
2023-09-14 10:30:00,39.35,39.53,39.32,39.51,246175.0,33.8501,34.0049,33.8243,33.9877,246175.0
2023-09-14 11:00:00,39.51,39.54,39.46,39.5,158314.0,33.9877,34.0135,33.9447,33.9791,158314.0
2023-09-14 11:30:00,39.5,39.5,39.29,39.3,205811.0,33.9791,33.9791,33.7985,33.8071,205811.0
2023-09-14 12:00:00,39.3,39.35,39.27,39.34,87826.0,33.8071,33.8501,33.7813,33.8415,87826.0
2023-09-14 12:30:00,39.35,39.41,39.35,39.4,60150.0,33.8501,33.9017,33.8501,33.8931,60150.0
2023-09-14 13:00:00,39.41,39.41,39.37,39.4,48428.0,33.9017,33.9017,33.8673,33.8931,48428.0
2023-09-14 13:30:00,39.4,39.42,39.36,39.37,31480.0,33.8931,33.9103,33.8587,33.8673,31480.0
2023-09-14 14:00:00,39.37,39.37,39.34,39.36,44724.0,33.8673,33.8673,33.8415,33.8587,44724.0
2023-09-14 14:30:00,39.36,39.39,39.35,39.38,60285.0,33.8587,33.8845,33.8501,33.8759,60285.0
2023-09-14 15:00:00,39.37,39.39,39.33,39.33,128010.0,33.8673,33.8845,33.8329,33.8329,128010.0
2023-09-14 15:30:00,39.33,39.37,39.31,39.37,504680.0,33.8329,33.8673,33.8157,33.8673,504680.0
2023-09-15 09:30:00,39.39,39.53,39.37,39.52,369497.0,33.8845,34.0049,33.8673,33.9963,369497.0
2023-09-15 10:00:00,39.53,39.63,39.47,39.54,133342.0,34.0049,34.0909,33.9533,34.0135,133342.0
2023-09-15 10:30:00,39.53,39.53,39.37,39.39,301027.0,34.0049,34.0049,33.8673,33.8845,301027.0
2023-09-15 11:00:00,39.39,39.46,39.31,39.45,137626.0,33.8845,33.9447,33.8157,33.9361,137626.0
2023-09-15 11:30:00,39.44,39.45,39.33,39.34,67773.0,33.9275,33.9361,33.8329,33.8415,67773.0
2023-09-15 12:00:00,39.35,39.38,39.33,39.34,48084.0,33.8501,33.8759,33.8329,33.8415,48084.0
2023-09-15 12:30:00,39.34,39.38,39.34,39.38,33386.0,33.8415,33.8759,33.8415,33.8759,33386.0
2023-09-15 13:00:00,39.37,39.37,39.31,39.32,34201.0,33.8673,33.8673,33.8157,33.8243,34201.0
2023-09-15 13:30:00,39.32,39.39,39.3,39.38,35983.0,33.8243,33.8845,33.8071,33.8759,35983.0
2023-09-15 14:00:00,39.37,39.37,39.33,39.34,48482.0,33.8673,33.8673,33.8329,33.8415,48482.0
2023-09-15 14:30:00,39.34,39.38,39.33,39.36,51438.0,33.8415,33.8759,33.8329,33.8587,51438.0
2023-09-15 15:00:00,39.37,39.37,39.32,39.33,84367.0,33.8673,33.8673,33.8243,33.8329,84367.0
2023-09-15 15:30:00,39.33,39.34,39.27,39.27,370378.0,33.8329,33.8415,33.7813,33.7813,370378.0
2023-09-18 09:30:00,39.16,39.17,38.92,38.93,241852.0,33.6866,33.6952,33.4802,33.4888,241852.0
2023-09-18 10:00:00,38.93,39.03,38.86,38.9,125373.0,33.4888,33.5748,33.4286,33.463,125373.0
2023-09-18 10:30:00,38.9,38.99,38.85,38.88,113082.0,33.463,33.5404,33.42,33.4458,113082.0
2023-09-18 11:00:00,38.87,38.9,38.83,38.89,103173.0,33.4372,33.463,33.4028,33.4544,103173.0
2023-09-18 11:30:00,38.88,38.99,38.88,38.98,89545.0,33.4458,33.5404,33.4458,33.5318,89545.0
2023-09-18 12:00:00,38.98,39.0,38.97,39.0,41448.0,33.5318,33.549,33.5232,33.549,41448.0
2023-09-18 12:30:00,39.0,39.02,38.99,39.01,43702.0,33.549,33.5662,33.5404,33.5576,43702.0
2023-09-18 13:00:00,39.01,39.02,38.98,39.0,27239.0,33.5576,33.5662,33.5318,33.549,27239.0
2023-09-18 13:30:00,39.01,39.01,38.98,38.98,14157.0,33.5576,33.5576,33.5318,33.5318,14157.0
2023-09-18 14:00:00,38.98,38.99,38.95,38.98,40390.0,33.5318,33.5404,33.506,33.5318,40390.0
2023-09-18 14:30:00,38.98,38.99,38.97,38.98,20836.0,33.5318,33.5404,33.5232,33.5318,20836.0
2023-09-18 15:00:00,38.98,39.02,38.97,39.02,55696.0,33.5318,33.5662,33.5232,33.5662,55696.0
2023-09-18 15:30:00,39.02,39.02,38.96,39.01,310554.0,33.5662,33.5662,33.5146,33.5576,310554.0
2023-09-19 09:30:00,39.35,39.47,39.35,39.46,122830.0,33.8501,33.9533,33.8501,33.9447,122830.0
2023-09-19 10:00:00,39.45,39.45,39.38,39.41,72388.0,33.9361,33.9361,33.8759,33.9017,72388.0
2023-09-19 10:30:00,39.41,39.44,39.33,39.41,86381.0,33.9017,33.9275,33.8329,33.9017,86381.0
2023-09-19 11:00:00,39.39,39.4,39.33,39.38,79268.0,33.8845,33.8931,33.8329,33.8759,79268.0
2023-09-19 11:30:00,39.38,39.39,39.34,39.37,38417.0,33.8759,33.8845,33.8415,33.8673,38417.0
2023-09-19 12:00:00,39.37,39.38,39.32,39.33,44179.0,33.8673,33.8759,33.8243,33.8329,44179.0
2023-09-19 12:30:00,39.32,39.33,39.28,39.32,24348.0,33.8243,33.8329,33.7899,33.8243,24348.0
2023-09-19 13:00:00,39.31,39.32,39.3,39.32,21350.0,33.8157,33.8243,33.8071,33.8243,21350.0
2023-09-19 13:30:00,39.33,39.39,39.33,39.37,34053.0,33.8329,33.8845,33.8329,33.8673,34053.0
2023-09-19 14:00:00,39.37,39.38,39.34,39.34,20669.0,33.8673,33.8759,33.8415,33.8415,20669.0
2023-09-19 14:30:00,39.34,39.43,39.34,39.36,48124.0,33.8415,33.9189,33.8415,33.8587,48124.0
2023-09-19 15:00:00,39.35,39.36,39.32,39.36,50719.0,33.8501,33.8587,33.8243,33.8587,50719.0
2023-09-19 15:30:00,39.36,39.45,39.35,39.44,178292.0,33.8587,33.9361,33.8501,33.9275,178292.0
2023-09-20 09:30:00,39.51,39.7,39.51,39.68,114359.0,33.9877,34.1512,33.9877,34.134,114359.0
2023-09-20 10:00:00,39.69,39.74,39.65,39.69,76602.0,34.1426,34.1856,34.1081,34.1426,76602.0
2023-09-20 10:30:00,39.69,39.7,39.58,39.64,70696.0,34.1426,34.1512,34.0479,34.0995,70696.0
2023-09-20 11:00:00,39.64,39.67,39.61,39.65,75623.0,34.0995,34.1253,34.0737,34.1081,75623.0
2023-09-20 11:30:00,39.65,39.66,39.58,39.59,33506.0,34.1081,34.1167,34.0479,34.0565,33506.0
2023-09-20 12:00:00,39.59,39.61,39.58,39.61,33029.0,34.0565,34.0737,34.0479,34.0737,33029.0
2023-09-20 12:30:00,39.61,39.61,39.58,39.59,31972.0,34.0737,34.0737,34.0479,34.0565,31972.0
2023-09-20 13:00:00,39.59,39.59,39.53,39.53,29620.0,34.0565,34.0565,34.0049,34.0049,29620.0
2023-09-20 13:30:00,39.53,39.53,39.48,39.53,38047.0,34.0049,34.0049,33.9619,34.0049,38047.0
2023-09-20 14:00:00,39.52,39.52,39.35,39.44,77935.0,33.9963,33.9963,33.8501,33.9275,77935.0
2023-09-20 14:30:00,39.43,39.49,39.34,39.39,89894.0,33.9189,33.9705,33.8415,33.8845,89894.0
2023-09-20 15:00:00,39.38,39.39,39.23,39.26,129491.0,33.8759,33.8845,33.7468,33.7727,129491.0
2023-09-20 15:30:00,39.26,39.27,39.09,39.1,479329.0,33.7727,33.7813,33.6264,33.635,479329.0
2023-09-21 09:30:00,39.52,39.57,39.34,39.43,273448.0,33.9963,34.0393,33.8415,33.9189,273448.0
2023-09-21 10:00:00,39.44,39.64,39.41,39.58,95267.0,33.9275,34.0995,33.9017,34.0479,95267.0
2023-09-21 10:30:00,39.57,39.59,39.46,39.48,103137.0,34.0393,34.0565,33.9447,33.9619,103137.0
2023-09-21 11:00:00,39.48,39.5,39.42,39.42,119502.0,33.9619,33.9791,33.9103,33.9103,119502.0
2023-09-21 11:30:00,39.41,39.44,39.38,39.41,39938.0,33.9017,33.9275,33.8759,33.9017,39938.0
2023-09-21 12:00:00,39.4,39.41,39.37,39.41,31842.0,33.8931,33.9017,33.8673,33.9017,31842.0
2023-09-21 12:30:00,39.4,39.42,39.38,39.38,25754.0,33.8931,33.9103,33.8759,33.8759,25754.0
2023-09-21 13:00:00,39.38,39.48,39.36,39.45,66316.0,33.8759,33.9619,33.8587,33.9361,66316.0
2023-09-21 13:30:00,39.45,39.46,39.42,39.44,25556.0,33.9361,33.9447,33.9103,33.9275,25556.0
2023-09-21 14:00:00,39.45,39.45,39.39,39.39,29862.0,33.9361,33.9361,33.8845,33.8845,29862.0
2023-09-21 14:30:00,39.4,39.4,39.35,39.35,46317.0,33.8931,33.8931,33.8501,33.8501,46317.0
2023-09-21 15:00:00,39.36,39.37,39.31,39.32,73778.0,33.8587,33.8673,33.8157,33.8243,73778.0
2023-09-21 15:30:00,39.31,39.34,39.25,39.25,169381.0,33.8157,33.8415,33.7641,33.7641,169381.0
2023-09-22 09:30:00,40.05,40.06,39.8,39.91,298065.0,34.4522,34.4608,34.2372,34.3318,298065.0
2023-09-22 10:00:00,39.91,39.97,39.82,39.83,90207.0,34.3318,34.3834,34.2544,34.263,90207.0
2023-09-22 10:30:00,39.83,39.88,39.71,39.72,81289.0,34.263,34.306,34.1598,34.1684,81289.0
2023-09-22 11:00:00,39.71,39.73,39.62,39.7,185567.0,34.1598,34.177,34.0823,34.1512,185567.0
2023-09-22 11:30:00,39.7,39.73,39.63,39.65,175927.0,34.1512,34.177,34.0909,34.1081,175927.0
2023-09-22 12:00:00,39.64,39.65,39.58,39.59,67325.0,34.0995,34.1081,34.0479,34.0565,67325.0
2023-09-22 12:30:00,39.59,39.65,39.58,39.62,56300.0,34.0565,34.1081,34.0479,34.0823,56300.0
2023-09-22 13:00:00,39.62,39.62,39.51,39.51,61784.0,34.0823,34.0823,33.9877,33.9877,61784.0
2023-09-22 13:30:00,39.51,39.55,39.46,39.53,40441.0,33.9877,34.0221,33.9447,34.0049,40441.0
2023-09-22 14:00:00,39.53,39.54,39.48,39.52,47331.0,34.0049,34.0135,33.9619,33.9963,47331.0
2023-09-22 14:30:00,39.52,39.54,39.47,39.51,48089.0,33.9963,34.0135,33.9533,33.9877,48089.0
2023-09-22 15:00:00,39.51,39.6,39.51,39.59,86780.0,33.9877,34.0651,33.9877,34.0565,86780.0
2023-09-22 15:30:00,39.59,39.6,39.52,39.54,310457.0,34.0565,34.0651,33.9963,34.0135,310457.0
2023-09-25 09:30:00,39.21,39.24,39.05,39.22,168130.0,33.7296,33.7554,33.592,33.7382,168130.0
2023-09-25 10:00:00,39.22,39.26,39.12,39.16,101960.0,33.7382,33.7727,33.6522,33.6866,101960.0
2023-09-25 10:30:00,39.15,39.21,39.06,39.12,75323.0,33.678,33.7296,33.6006,33.6522,75323.0
2023-09-25 11:00:00,39.11,39.29,39.09,39.26,92757.0,33.6436,33.7985,33.6264,33.7727,92757.0
2023-09-25 11:30:00,39.26,39.39,39.24,39.36,57864.0,33.7727,33.8845,33.7554,33.8587,57864.0
2023-09-25 12:00:00,39.36,39.42,39.34,39.4,27963.0,33.8587,33.9103,33.8415,33.8931,27963.0
2023-09-25 12:30:00,39.4,39.42,39.35,39.38,28802.0,33.8931,33.9103,33.8501,33.8759,28802.0
2023-09-25 13:00:00,39.38,39.46,39.36,39.38,35683.0,33.8759,33.9447,33.8587,33.8759,35683.0
2023-09-25 13:30:00,39.38,39.42,39.37,39.41,23499.0,33.8759,33.9103,33.8673,33.9017,23499.0
2023-09-25 14:00:00,39.42,39.43,39.39,39.41,22052.0,33.9103,33.9189,33.8845,33.9017,22052.0
2023-09-25 14:30:00,39.41,39.44,39.4,39.4,35534.0,33.9017,33.9275,33.8931,33.8931,35534.0
2023-09-25 15:00:00,39.41,39.45,39.37,39.41,88194.0,33.9017,33.9361,33.8673,33.9017,88194.0
2023-09-25 15:30:00,39.41,39.44,39.39,39.41,220891.0,33.9017,33.9275,33.8845,33.9017,220891.0
2023-09-26 09:30:00,39.16,39.35,39.13,39.32,135895.0,33.6866,33.8501,33.6608,33.8243,135895.0
2023-09-26 10:00:00,39.32,39.36,39.15,39.27,84707.0,33.8243,33.8587,33.678,33.7813,84707.0
2023-09-26 10:30:00,39.28,39.33,39.21,39.25,70952.0,33.7899,33.8329,33.7296,33.7641,70952.0
2023-09-26 11:00:00,39.25,39.27,39.17,39.18,44240.0,33.7641,33.7813,33.6952,33.7038,44240.0
2023-09-26 11:30:00,39.17,39.21,39.1,39.13,77246.0,33.6952,33.7296,33.635,33.6608,77246.0
2023-09-26 12:00:00,39.14,39.17,39.12,39.13,47808.0,33.6694,33.6952,33.6522,33.6608,47808.0
2023-09-26 12:30:00,39.13,39.14,39.11,39.11,24149.0,33.6608,33.6694,33.6436,33.6436,24149.0
2023-09-26 13:00:00,39.11,39.11,39.03,39.05,102917.0,33.6436,33.6436,33.5748,33.592,102917.0
2023-09-26 13:30:00,39.05,39.07,38.97,39.01,42871.0,33.592,33.6092,33.5232,33.5576,42871.0
2023-09-26 14:00:00,39.0,39.01,38.91,38.91,70349.0,33.549,33.5576,33.4716,33.4716,70349.0
2023-09-26 14:30:00,38.91,38.95,38.91,38.94,33743.0,33.4716,33.506,33.4716,33.4974,33743.0
2023-09-26 15:00:00,38.94,38.99,38.92,38.95,55314.0,33.4974,33.5404,33.4802,33.506,55314.0
2023-09-26 15:30:00,38.95,38.99,38.93,38.97,133376.0,33.506,33.5404,33.4888,33.5232,133376.0
2023-09-27 09:30:00,39.18,39.19,39.02,39.1,149179.0,33.7038,33.7124,33.5662,33.635,149179.0
2023-09-27 10:00:00,39.1,39.13,39.01,39.1,83491.0,33.635,33.6608,33.5576,33.635,83491.0
2023-09-27 10:30:00,39.1,39.1,38.93,38.96,110851.0,33.635,33.635,33.4888,33.5146,110851.0
2023-09-27 11:00:00,38.95,39.15,38.94,39.14,72980.0,33.506,33.678,33.4974,33.6694,72980.0
2023-09-27 11:30:00,39.15,39.18,39.07,39.11,46402.0,33.678,33.7038,33.6092,33.6436,46402.0
2023-09-27 12:00:00,39.1,39.1,39.01,39.03,37751.0,33.635,33.635,33.5576,33.5748,37751.0
2023-09-27 12:30:00,39.02,39.08,39.0,39.01,59032.0,33.5662,33.6178,33.549,33.5576,59032.0
2023-09-27 13:00:00,39.01,39.02,38.89,38.89,38199.0,33.5576,33.5662,33.4544,33.4544,38199.0
2023-09-27 13:30:00,38.88,38.96,38.86,38.95,30731.0,33.4458,33.5146,33.4286,33.506,30731.0
2023-09-27 14:00:00,38.95,39.0,38.9,39.0,43177.0,33.506,33.549,33.463,33.549,43177.0
2023-09-27 14:30:00,39.01,39.11,39.01,39.09,56098.0,33.5576,33.6436,33.5576,33.6264,56098.0
2023-09-27 15:00:00,39.09,39.18,39.08,39.16,83104.0,33.6264,33.7038,33.6178,33.6866,83104.0
2023-09-27 15:30:00,39.15,39.16,39.08,39.15,127024.0,33.678,33.6866,33.6178,33.678,127024.0
2023-09-28 09:30:00,39.3,39.44,39.27,39.43,162167.0,33.8071,33.9275,33.7813,33.9189,162167.0
2023-09-28 10:00:00,39.41,39.57,39.41,39.52,182097.0,33.9017,34.0393,33.9017,33.9963,182097.0
2023-09-28 10:30:00,39.53,39.67,39.47,39.64,143373.0,34.0049,34.1253,33.9533,34.0995,143373.0
2023-09-28 11:00:00,39.64,39.7,39.62,39.64,120785.0,34.0995,34.1512,34.0823,34.0995,120785.0
2023-09-28 11:30:00,39.64,39.77,39.64,39.72,54980.0,34.0995,34.2114,34.0995,34.1684,54980.0
2023-09-28 12:00:00,39.72,39.75,39.66,39.75,51917.0,34.1684,34.1942,34.1167,34.1942,51917.0
2023-09-28 12:30:00,39.75,39.76,39.66,39.68,87890.0,34.1942,34.2028,34.1167,34.134,87890.0
2023-09-28 13:00:00,39.68,39.71,39.65,39.67,57066.0,34.134,34.1598,34.1081,34.1253,57066.0
2023-09-28 13:30:00,39.66,39.67,39.62,39.64,49693.0,34.1167,34.1253,34.0823,34.0995,49693.0
2023-09-28 14:00:00,39.64,39.7,39.62,39.69,39810.0,34.0995,34.1512,34.0823,34.1426,39810.0
2023-09-28 14:30:00,39.69,39.69,39.6,39.67,59043.0,34.1426,34.1426,34.0651,34.1253,59043.0
2023-09-28 15:00:00,39.68,39.72,39.67,39.72,54413.0,34.134,34.1684,34.1253,34.1684,54413.0
2023-09-28 15:30:00,39.72,39.72,39.62,39.68,247054.0,34.1684,34.1684,34.0823,34.134,247054.0
2023-09-29 09:30:00,39.93,39.96,39.8,39.85,120232.0,34.349,34.3748,34.2372,34.2802,120232.0
2023-09-29 10:00:00,39.85,39.89,39.7,39.74,90063.0,34.2802,34.3146,34.1512,34.1856,90063.0
2023-09-29 10:30:00,39.73,39.9,39.73,39.83,67267.0,34.177,34.3232,34.177,34.263,67267.0
2023-09-29 11:00:00,39.84,39.86,39.7,39.75,90122.0,34.2716,34.2888,34.1512,34.1942,90122.0
2023-09-29 11:30:00,39.75,39.78,39.62,39.65,139049.0,34.1942,34.22,34.0823,34.1081,139049.0
2023-09-29 12:00:00,39.66,39.71,39.64,39.67,32512.0,34.1167,34.1598,34.0995,34.1253,32512.0
2023-09-29 12:30:00,39.68,39.68,39.57,39.59,45657.0,34.134,34.134,34.0393,34.0565,45657.0
2023-09-29 13:00:00,39.57,39.57,39.45,39.52,51095.0,34.0393,34.0393,33.9361,33.9963,51095.0
2023-09-29 13:30:00,39.53,39.53,39.42,39.43,27167.0,34.0049,34.0049,33.9103,33.9189,27167.0
2023-09-29 14:00:00,39.43,39.48,39.41,39.43,49834.0,33.9189,33.9619,33.9017,33.9189,49834.0
2023-09-29 14:30:00,39.43,39.55,39.41,39.53,75159.0,33.9189,34.0221,33.9017,34.0049,75159.0
2023-09-29 15:00:00,39.54,39.56,39.45,39.46,115454.0,34.0135,34.0307,33.9361,33.9447,115454.0
2023-09-29 15:30:00,39.46,39.52,39.42,39.46,222767.0,33.9447,33.9963,33.9103,33.9447,222767.0
2023-10-02 09:30:00,39.42,39.45,39.17,39.22,131683.0,33.9103,33.9361,33.6952,33.7382,131683.0
2023-10-02 10:00:00,39.2,39.29,39.09,39.12,233639.0,33.721,33.7985,33.6264,33.6522,233639.0
2023-10-02 10:30:00,39.12,39.14,38.97,39.03,165808.0,33.6522,33.6694,33.5232,33.5748,165808.0
2023-10-02 11:00:00,39.04,39.13,39.02,39.09,67108.0,33.5834,33.6608,33.5662,33.6264,67108.0
2023-10-02 11:30:00,39.1,39.19,39.01,39.03,119188.0,33.635,33.7124,33.5576,33.5748,119188.0
2023-10-02 12:00:00,39.03,39.04,38.94,38.98,54249.0,33.5748,33.5834,33.4974,33.5318,54249.0
2023-10-02 12:30:00,38.98,39.01,38.94,38.97,42670.0,33.5318,33.5576,33.4974,33.5232,42670.0
2023-10-02 13:00:00,38.97,39.03,38.93,39.01,52837.0,33.5232,33.5748,33.4888,33.5576,52837.0
2023-10-02 13:30:00,39.01,39.02,38.96,38.98,35641.0,33.5576,33.5662,33.5146,33.5318,35641.0
2023-10-02 14:00:00,38.99,39.05,38.92,38.92,54580.0,33.5404,33.592,33.4802,33.4802,54580.0
2023-10-02 14:30:00,38.93,38.98,38.89,38.95,73731.0,33.4888,33.5318,33.4544,33.506,73731.0
2023-10-02 15:00:00,38.95,38.99,38.92,38.98,114204.0,33.506,33.5404,33.4802,33.5318,114204.0
2023-10-02 15:30:00,38.98,39.03,38.96,39.02,276235.0,33.5318,33.5748,33.5146,33.5662,276235.0
2023-10-03 09:30:00,39.61,39.65,39.33,39.4,260724.0,34.0737,34.1081,33.8329,33.8931,260724.0
2023-10-03 10:00:00,39.4,39.4,39.17,39.28,430433.0,33.8931,33.8931,33.6952,33.7899,430433.0
2023-10-03 10:30:00,39.28,39.33,39.18,39.29,248396.0,33.7899,33.8329,33.7038,33.7985,248396.0
2023-10-03 11:00:00,39.28,39.33,39.14,39.2,171291.0,33.7899,33.8329,33.6694,33.721,171291.0
2023-10-03 11:30:00,39.22,39.24,39.12,39.21,140826.0,33.7382,33.7554,33.6522,33.7296,140826.0
2023-10-03 12:00:00,39.2,39.35,39.2,39.35,74140.0,33.721,33.8501,33.721,33.8501,74140.0
2023-10-03 12:30:00,39.36,39.37,39.3,39.3,59201.0,33.8587,33.8673,33.8071,33.8071,59201.0
2023-10-03 13:00:00,39.31,39.35,39.31,39.33,45048.0,33.8157,33.8501,33.8157,33.8329,45048.0
2023-10-03 13:30:00,39.32,39.34,39.24,39.25,39217.0,33.8243,33.8415,33.7554,33.7641,39217.0
2023-10-03 14:00:00,39.26,39.28,39.19,39.22,53405.0,33.7727,33.7899,33.7124,33.7382,53405.0
2023-10-03 14:30:00,39.21,39.31,39.2,39.29,73076.0,33.7296,33.8157,33.721,33.7985,73076.0
2023-10-03 15:00:00,39.3,39.31,39.26,39.28,110596.0,33.8071,33.8157,33.7727,33.7899,110596.0
2023-10-03 15:30:00,39.27,39.33,39.26,39.31,350482.0,33.7813,33.8329,33.7727,33.8157,350482.0
2023-10-04 09:30:00,39.37,39.39,39.22,39.26,164777.0,33.8673,33.8845,33.7382,33.7727,164777.0
2023-10-04 10:00:00,39.26,39.3,39.02,39.02,116606.0,33.7727,33.8071,33.5662,33.5662,116606.0
2023-10-04 10:30:00,39.02,39.15,38.93,38.96,168547.0,33.5662,33.678,33.4888,33.5146,168547.0
2023-10-04 11:00:00,38.96,39.17,38.92,39.13,192220.0,33.5146,33.6952,33.4802,33.6608,192220.0
2023-10-04 11:30:00,39.13,39.21,39.07,39.2,151955.0,33.6608,33.7296,33.6092,33.721,151955.0
2023-10-04 12:00:00,39.2,39.27,39.17,39.26,103815.0,33.721,33.7813,33.6952,33.7727,103815.0
2023-10-04 12:30:00,39.27,39.31,39.23,39.24,36862.0,33.7813,33.8157,33.7468,33.7554,36862.0
2023-10-04 13:00:00,39.24,39.25,39.17,39.18,34624.0,33.7554,33.7641,33.6952,33.7038,34624.0
2023-10-04 13:30:00,39.17,39.17,39.11,39.13,34527.0,33.6952,33.6952,33.6436,33.6608,34527.0
2023-10-04 14:00:00,39.13,39.15,39.09,39.14,58628.0,33.6608,33.678,33.6264,33.6694,58628.0
2023-10-04 14:30:00,39.14,39.19,39.11,39.19,43514.0,33.6694,33.7124,33.6436,33.7124,43514.0
2023-10-04 15:00:00,39.19,39.27,39.16,39.24,76383.0,33.7124,33.7813,33.6866,33.7554,76383.0
2023-10-04 15:30:00,39.25,39.32,39.24,39.31,228384.0,33.7641,33.8243,33.7554,33.8157,228384.0
2023-10-05 09:30:00,39.18,39.53,39.17,39.53,171709.0,33.7038,34.0049,33.6952,34.0049,171709.0
2023-10-05 10:00:00,39.53,39.7,39.49,39.69,104623.0,34.0049,34.1512,33.9705,34.1426,104623.0
2023-10-05 10:30:00,39.68,39.72,39.6,39.65,124669.0,34.134,34.1684,34.0651,34.1081,124669.0
2023-10-05 11:00:00,39.65,39.65,39.49,39.51,164177.0,34.1081,34.1081,33.9705,33.9877,164177.0
2023-10-05 11:30:00,39.52,39.52,39.44,39.45,103741.0,33.9963,33.9963,33.9275,33.9361,103741.0
2023-10-05 12:00:00,39.46,39.52,39.45,39.51,44650.0,33.9447,33.9963,33.9361,33.9877,44650.0
2023-10-05 12:30:00,39.52,39.54,39.47,39.5,47992.0,33.9963,34.0135,33.9533,33.9791,47992.0
2023-10-05 13:00:00,39.51,39.52,39.45,39.51,47105.0,33.9877,33.9963,33.9361,33.9877,47105.0
2023-10-05 13:30:00,39.5,39.62,39.48,39.6,88543.0,33.9791,34.0823,33.9619,34.0651,88543.0
2023-10-05 14:00:00,39.6,39.67,39.6,39.63,88577.0,34.0651,34.1253,34.0651,34.0909,88577.0
2023-10-05 14:30:00,39.63,39.73,39.63,39.73,73603.0,34.0909,34.177,34.0909,34.177,73603.0
2023-10-05 15:00:00,39.73,39.8,39.71,39.8,167536.0,34.177,34.2372,34.1598,34.2372,167536.0
2023-10-05 15:30:00,39.8,39.82,39.76,39.78,406629.0,34.2372,34.2544,34.2028,34.22,406629.0
2023-10-06 09:30:00,40.03,40.26,40.0,40.09,265885.0,34.435,34.6329,34.4092,34.4866,265885.0
2023-10-06 10:00:00,40.09,40.15,39.86,40.04,206834.0,34.4866,34.5383,34.2888,34.4436,206834.0
2023-10-06 10:30:00,40.04,40.19,40.03,40.13,196831.0,34.4436,34.5727,34.435,34.5211,196831.0
2023-10-06 11:00:00,40.13,40.37,40.12,40.34,207914.0,34.5211,34.7275,34.5125,34.7017,207914.0
2023-10-06 11:30:00,40.34,40.54,40.3,40.52,105503.0,34.7017,34.8737,34.6673,34.8565,105503.0
2023-10-06 12:00:00,40.52,40.55,40.4,40.45,81923.0,34.8565,34.8824,34.7533,34.7963,81923.0
2023-10-06 12:30:00,40.45,40.48,40.4,40.44,40874.0,34.7963,34.8221,34.7533,34.7877,40874.0
2023-10-06 13:00:00,40.44,40.52,40.43,40.49,41982.0,34.7877,34.8565,34.7791,34.8307,41982.0
2023-10-06 13:30:00,40.5,40.53,40.47,40.52,59011.0,34.8393,34.8651,34.8135,34.8565,59011.0
2023-10-06 14:00:00,40.52,40.56,40.51,40.55,48815.0,34.8565,34.891,34.8479,34.8824,48815.0
2023-10-06 14:30:00,40.55,40.58,40.51,40.52,43769.0,34.8824,34.9082,34.8479,34.8565,43769.0
2023-10-06 15:00:00,40.52,40.54,40.48,40.53,150670.0,34.8565,34.8737,34.8221,34.8651,150670.0
2023-10-06 15:30:00,40.54,40.55,40.45,40.48,708096.0,34.8737,34.8824,34.7963,34.8221,708096.0
2023-10-09 09:30:00,39.56,39.74,39.56,39.66,264795.0,34.0307,34.1856,34.0307,34.1167,264795.0
2023-10-09 10:00:00,39.68,39.71,39.53,39.56,117288.0,34.134,34.1598,34.0049,34.0307,117288.0
2023-10-09 10:30:00,39.57,39.6,39.48,39.51,116092.0,34.0393,34.0651,33.9619,33.9877,116092.0
2023-10-09 11:00:00,39.51,39.62,39.5,39.61,74586.0,33.9877,34.0823,33.9791,34.0737,74586.0
2023-10-09 11:30:00,39.62,39.64,39.53,39.55,91558.0,34.0823,34.0995,34.0049,34.0221,91558.0
2023-10-09 12:00:00,39.55,39.59,39.53,39.53,38631.0,34.0221,34.0565,34.0049,34.0049,38631.0
2023-10-09 12:30:00,39.53,39.56,39.52,39.54,44701.0,34.0049,34.0307,33.9963,34.0135,44701.0
2023-10-09 13:00:00,39.54,39.66,39.54,39.65,56182.0,34.0135,34.1167,34.0135,34.1081,56182.0
2023-10-09 13:30:00,39.65,39.83,39.65,39.83,58690.0,34.1081,34.263,34.1081,34.263,58690.0
2023-10-09 14:00:00,39.83,39.88,39.81,39.86,52700.0,34.263,34.306,34.2458,34.2888,52700.0
2023-10-09 14:30:00,39.87,39.87,39.81,39.83,53804.0,34.2974,34.2974,34.2458,34.263,53804.0
2023-10-09 15:00:00,39.84,39.84,39.79,39.79,112825.0,34.2716,34.2716,34.2286,34.2286,112825.0
2023-10-09 15:30:00,39.79,39.79,39.73,39.74,300402.0,34.2286,34.2286,34.177,34.1856,300402.0
2023-10-10 09:30:00,40.55,40.58,40.36,40.49,248382.0,34.8824,34.9082,34.7189,34.8307,248382.0
2023-10-10 10:00:00,40.49,40.58,40.47,40.52,140357.0,34.8307,34.9082,34.8135,34.8565,140357.0
2023-10-10 10:30:00,40.53,40.54,40.4,40.44,228959.0,34.8651,34.8737,34.7533,34.7877,228959.0
2023-10-10 11:00:00,40.43,40.53,40.4,40.51,159719.0,34.7791,34.8651,34.7533,34.8479,159719.0
2023-10-10 11:30:00,40.5,40.58,40.49,40.58,83934.0,34.8393,34.9082,34.8307,34.9082,83934.0
2023-10-10 12:00:00,40.58,40.63,40.52,40.61,107170.0,34.9082,34.9512,34.8565,34.934,107170.0
2023-10-10 12:30:00,40.61,40.63,40.55,40.57,79959.0,34.934,34.9512,34.8824,34.8996,79959.0
2023-10-10 13:00:00,40.56,40.57,40.46,40.52,61783.0,34.891,34.8996,34.8049,34.8565,61783.0
2023-10-10 13:30:00,40.52,40.53,40.47,40.52,50929.0,34.8565,34.8651,34.8135,34.8565,50929.0
2023-10-10 14:00:00,40.52,40.53,40.48,40.5,66638.0,34.8565,34.8651,34.8221,34.8393,66638.0
2023-10-10 14:30:00,40.51,40.55,40.45,40.47,111277.0,34.8479,34.8824,34.7963,34.8135,111277.0
2023-10-10 15:00:00,40.47,40.5,40.41,40.46,248116.0,34.8135,34.8393,34.7619,34.8049,248116.0
2023-10-10 15:30:00,40.46,40.54,40.41,40.52,422281.0,34.8049,34.8737,34.7619,34.8565,422281.0
2023-10-11 09:30:00,40.82,40.94,40.72,40.89,261710.0,35.1146,35.2178,35.0286,35.1748,261710.0
2023-10-11 10:00:00,40.9,40.92,40.77,40.86,156806.0,35.1834,35.2006,35.0716,35.149,156806.0
2023-10-11 10:30:00,40.86,40.87,40.77,40.84,87915.0,35.149,35.1576,35.0716,35.1318,87915.0
2023-10-11 11:00:00,40.85,40.86,40.69,40.73,64900.0,35.1404,35.149,35.0028,35.0372,64900.0
2023-10-11 11:30:00,40.74,40.75,40.69,40.69,51007.0,35.0458,35.0544,35.0028,35.0028,51007.0
2023-10-11 12:00:00,40.7,40.72,40.64,40.66,34356.0,35.0114,35.0286,34.9598,34.977,34356.0
2023-10-11 12:30:00,40.65,40.7,40.65,40.68,33418.0,34.9684,35.0114,34.9684,34.9942,33418.0
2023-10-11 13:00:00,40.68,40.7,40.64,40.67,28203.0,34.9942,35.0114,34.9598,34.9856,28203.0
2023-10-11 13:30:00,40.66,40.67,40.62,40.67,38694.0,34.977,34.9856,34.9426,34.9856,38694.0
2023-10-11 14:00:00,40.68,40.76,40.68,40.73,51866.0,34.9942,35.063,34.9942,35.0372,51866.0
2023-10-11 14:30:00,40.73,40.78,40.73,40.75,28290.0,35.0372,35.0802,35.0372,35.0544,28290.0
2023-10-11 15:00:00,40.76,40.78,40.73,40.76,61287.0,35.063,35.0802,35.0372,35.063,61287.0
2023-10-11 15:30:00,40.75,40.84,40.73,40.83,271727.0,35.0544,35.1318,35.0372,35.1232,271727.0
2023-10-12 09:30:00,40.47,40.48,40.3,40.32,124675.0,34.8135,34.8221,34.6673,34.6845,124675.0
2023-10-12 10:00:00,40.31,40.41,40.27,40.38,77838.0,34.6759,34.7619,34.6415,34.7361,77838.0
2023-10-12 10:30:00,40.38,40.44,40.35,40.41,59480.0,34.7361,34.7877,34.7103,34.7619,59480.0
2023-10-12 11:00:00,40.42,40.43,40.35,40.39,34611.0,34.7705,34.7791,34.7103,34.7447,34611.0
2023-10-12 11:30:00,40.39,40.4,40.3,40.39,155019.0,34.7447,34.7533,34.6673,34.7447,155019.0
2023-10-12 12:00:00,40.39,40.51,40.39,40.48,39828.0,34.7447,34.8479,34.7447,34.8221,39828.0
2023-10-12 12:30:00,40.49,40.51,40.45,40.47,33057.0,34.8307,34.8479,34.7963,34.8135,33057.0
2023-10-12 13:00:00,40.46,40.47,40.27,40.27,77522.0,34.8049,34.8135,34.6415,34.6415,77522.0
2023-10-12 13:30:00,40.26,40.28,40.2,40.2,27425.0,34.6329,34.6501,34.5813,34.5813,27425.0
2023-10-12 14:00:00,40.21,40.24,40.14,40.23,46852.0,34.5899,34.6157,34.5297,34.6071,46852.0
2023-10-12 14:30:00,40.24,40.31,40.23,40.25,62316.0,34.6157,34.6759,34.6071,34.6243,62316.0
2023-10-12 15:00:00,40.26,40.32,40.25,40.3,55730.0,34.6329,34.6845,34.6243,34.6673,55730.0
2023-10-12 15:30:00,40.29,40.33,40.29,40.3,160154.0,34.6587,34.6931,34.6587,34.6673,160154.0
2023-10-13 09:30:00,40.0,40.22,39.98,40.17,351606.0,34.4092,34.5985,34.392,34.5555,351606.0
2023-10-13 10:00:00,40.16,40.21,39.9,39.95,227581.0,34.5469,34.5899,34.3232,34.3662,227581.0
2023-10-13 10:30:00,39.94,40.05,39.91,39.94,130683.0,34.3576,34.4522,34.3318,34.3576,130683.0
2023-10-13 11:00:00,39.95,39.95,39.83,39.9,87398.0,34.3662,34.3662,34.263,34.3232,87398.0
2023-10-13 11:30:00,39.9,39.96,39.85,39.89,176080.0,34.3232,34.3748,34.2802,34.3146,176080.0
2023-10-13 12:00:00,39.88,39.96,39.86,39.94,54194.0,34.306,34.3748,34.2888,34.3576,54194.0
2023-10-13 12:30:00,39.94,39.97,39.78,39.84,71413.0,34.3576,34.3834,34.22,34.2716,71413.0
2023-10-13 13:00:00,39.84,39.86,39.67,39.68,68258.0,34.2716,34.2888,34.1253,34.134,68258.0
2023-10-13 13:30:00,39.67,39.77,39.66,39.72,147989.0,34.1253,34.2114,34.1167,34.1684,147989.0
2023-10-13 14:00:00,39.71,39.79,39.7,39.77,57727.0,34.1598,34.2286,34.1512,34.2114,57727.0
2023-10-13 14:30:00,39.77,39.82,39.7,39.75,182283.0,34.2114,34.2544,34.1512,34.1942,182283.0
2023-10-13 15:00:00,39.76,39.81,39.73,39.77,95195.0,34.2028,34.2458,34.177,34.2114,95195.0
2023-10-13 15:30:00,39.77,39.8,39.72,39.77,232611.0,34.2114,34.2372,34.1684,34.2114,232611.0
2023-10-16 09:30:00,40.02,40.04,39.84,39.88,134444.0,34.4264,34.4436,34.2716,34.306,134444.0
2023-10-16 10:00:00,39.87,39.97,39.8,39.96,140654.0,34.2974,34.3834,34.2372,34.3748,140654.0
2023-10-16 10:30:00,39.96,40.11,39.95,40.1,98230.0,34.3748,34.5038,34.3662,34.4952,98230.0
2023-10-16 11:00:00,40.1,40.12,40.01,40.04,43780.0,34.4952,34.5125,34.4178,34.4436,43780.0
2023-10-16 11:30:00,40.04,40.04,39.94,39.99,48914.0,34.4436,34.4436,34.3576,34.4006,48914.0
2023-10-16 12:00:00,40.0,40.03,39.94,40.03,56194.0,34.4092,34.435,34.3576,34.435,56194.0
2023-10-16 12:30:00,40.04,40.07,40.01,40.04,68609.0,34.4436,34.4694,34.4178,34.4436,68609.0
2023-10-16 13:00:00,40.04,40.09,39.93,40.01,47363.0,34.4436,34.4866,34.349,34.4178,47363.0
2023-10-16 13:30:00,40.0,40.09,40.0,40.07,31244.0,34.4092,34.4866,34.4092,34.4694,31244.0
2023-10-16 14:00:00,40.07,40.08,40.03,40.03,21937.0,34.4694,34.478,34.435,34.435,21937.0
2023-10-16 14:30:00,40.02,40.05,40.01,40.05,30998.0,34.4264,34.4522,34.4178,34.4522,30998.0
2023-10-16 15:00:00,40.05,40.14,40.03,40.14,61658.0,34.4522,34.5297,34.435,34.5297,61658.0
2023-10-16 15:30:00,40.14,40.15,40.08,40.08,193252.0,34.5297,34.5383,34.478,34.478,193252.0
2023-10-17 09:30:00,39.8,40.02,39.8,39.9,174003.0,34.2372,34.4264,34.2372,34.3232,174003.0
2023-10-17 10:00:00,39.88,39.98,39.85,39.98,115551.0,34.306,34.392,34.2802,34.392,115551.0
2023-10-17 10:30:00,39.98,40.04,39.95,40.04,64394.0,34.392,34.4436,34.3662,34.4436,64394.0
2023-10-17 11:00:00,40.05,40.13,40.02,40.09,77980.0,34.4522,34.5211,34.4264,34.4866,77980.0
2023-10-17 11:30:00,40.07,40.25,40.07,40.23,81631.0,34.4694,34.6243,34.4694,34.6071,81631.0
2023-10-17 12:00:00,40.23,40.33,40.23,40.33,60566.0,34.6071,34.6931,34.6071,34.6931,60566.0
2023-10-17 12:30:00,40.33,40.34,40.17,40.18,125275.0,34.6931,34.7017,34.5555,34.5641,125275.0
2023-10-17 13:00:00,40.18,40.18,40.09,40.11,77487.0,34.5641,34.5641,34.4866,34.5038,77487.0
2023-10-17 13:30:00,40.1,40.1,39.99,40.02,48404.0,34.4952,34.4952,34.4006,34.4264,48404.0
2023-10-17 14:00:00,40.02,40.05,40.0,40.04,23354.0,34.4264,34.4522,34.4092,34.4436,23354.0
2023-10-17 14:30:00,40.04,40.13,40.02,40.04,51556.0,34.4436,34.5211,34.4264,34.4436,51556.0
2023-10-17 15:00:00,40.04,40.11,40.02,40.09,50717.0,34.4436,34.5038,34.4264,34.4866,50717.0
2023-10-17 15:30:00,40.09,40.1,40.05,40.1,140097.0,34.4866,34.4952,34.4522,34.4952,140097.0
2023-10-18 09:30:00,40.07,40.1,39.92,39.94,110240.0,34.4694,34.4952,34.3404,34.3576,110240.0
2023-10-18 10:00:00,39.95,40.02,39.85,39.86,105996.0,34.3662,34.4264,34.2802,34.2888,105996.0
2023-10-18 10:30:00,39.85,39.89,39.72,39.82,109005.0,34.2802,34.3146,34.1684,34.2544,109005.0
2023-10-18 11:00:00,39.81,39.86,39.74,39.79,127043.0,34.2458,34.2888,34.1856,34.2286,127043.0
2023-10-18 11:30:00,39.79,39.79,39.7,39.72,72104.0,34.2286,34.2286,34.1512,34.1684,72104.0
2023-10-18 12:00:00,39.73,39.77,39.67,39.71,71062.0,34.177,34.2114,34.1253,34.1598,71062.0
2023-10-18 12:30:00,39.71,39.74,39.68,39.7,46961.0,34.1598,34.1856,34.134,34.1512,46961.0
2023-10-18 13:00:00,39.7,39.84,39.67,39.78,135123.0,34.1512,34.2716,34.1253,34.22,135123.0
2023-10-18 13:30:00,39.79,39.81,39.7,39.8,56493.0,34.2286,34.2458,34.1512,34.2372,56493.0
2023-10-18 14:00:00,39.8,39.83,39.7,39.72,73262.0,34.2372,34.263,34.1512,34.1684,73262.0
2023-10-18 14:30:00,39.72,39.75,39.65,39.68,61433.0,34.1684,34.1942,34.1081,34.134,61433.0
2023-10-18 15:00:00,39.68,39.68,39.61,39.64,127169.0,34.134,34.134,34.0737,34.0995,127169.0
2023-10-18 15:30:00,39.64,39.69,39.63,39.66,355018.0,34.0995,34.1426,34.0909,34.1167,355018.0
2023-10-19 09:30:00,39.17,39.2,39.02,39.13,251028.0,33.6952,33.721,33.5662,33.6608,251028.0
2023-10-19 10:00:00,39.14,39.16,39.04,39.04,238574.0,33.6694,33.6866,33.5834,33.5834,238574.0
2023-10-19 10:30:00,39.04,39.08,39.03,39.05,169608.0,33.5834,33.6178,33.5748,33.592,169608.0
2023-10-19 11:00:00,39.04,39.13,39.02,39.08,96498.0,33.5834,33.6608,33.5662,33.6178,96498.0
2023-10-19 11:30:00,39.07,39.16,39.06,39.07,162674.0,33.6092,33.6866,33.6006,33.6092,162674.0
2023-10-19 12:00:00,39.07,39.41,39.01,39.23,198816.0,33.6092,33.9017,33.5576,33.7468,198816.0
2023-10-19 12:30:00,39.26,39.33,39.09,39.33,188041.0,33.7727,33.8329,33.6264,33.8329,188041.0
2023-10-19 13:00:00,39.33,39.41,39.27,39.33,165315.0,33.8329,33.9017,33.7813,33.8329,165315.0
2023-10-19 13:30:00,39.33,39.36,39.21,39.27,47641.0,33.8329,33.8587,33.7296,33.7813,47641.0
2023-10-19 14:00:00,39.27,39.31,39.25,39.27,56026.0,33.7813,33.8157,33.7641,33.7813,56026.0
2023-10-19 14:30:00,39.26,39.27,39.1,39.13,96269.0,33.7727,33.7813,33.635,33.6608,96269.0
2023-10-19 15:00:00,39.13,39.17,39.09,39.12,145915.0,33.6608,33.6952,33.6264,33.6522,145915.0
2023-10-19 15:30:00,39.12,39.15,39.05,39.11,289855.0,33.6522,33.678,33.592,33.6436,289855.0
2023-10-20 09:30:00,37.94,38.08,37.8,37.82,459035.0,32.6371,32.7576,32.5167,32.5339,459035.0
2023-10-20 10:00:00,37.82,37.88,37.62,37.69,268539.0,32.5339,32.5855,32.3619,32.4221,268539.0
2023-10-20 10:30:00,37.69,37.9,37.69,37.82,210616.0,32.4221,32.6027,32.4221,32.5339,210616.0
2023-10-20 11:00:00,37.81,37.89,37.78,37.82,630370.0,32.5253,32.5941,32.4995,32.5339,630370.0
2023-10-20 11:30:00,37.82,37.9,37.74,37.86,156440.0,32.5339,32.6027,32.4651,32.5683,156440.0
2023-10-20 12:00:00,37.86,37.87,37.76,37.8,74466.0,32.5683,32.5769,32.4823,32.5167,74466.0
2023-10-20 12:30:00,37.81,37.91,37.8,37.91,82415.0,32.5253,32.6113,32.5167,32.6113,82415.0
2023-10-20 13:00:00,37.91,37.94,37.82,37.9,116083.0,32.6113,32.6371,32.5339,32.6027,116083.0
2023-10-20 13:30:00,37.9,37.91,37.79,37.86,69050.0,32.6027,32.6113,32.5081,32.5683,69050.0
2023-10-20 14:00:00,37.86,37.87,37.72,37.74,101321.0,32.5683,32.5769,32.4479,32.4651,101321.0
2023-10-20 14:30:00,37.74,37.78,37.72,37.75,109625.0,32.4651,32.4995,32.4479,32.4737,109625.0
2023-10-20 15:00:00,37.75,37.78,37.72,37.75,148759.0,32.4737,32.4995,32.4479,32.4737,148759.0
2023-10-20 15:30:00,37.76,37.76,37.68,37.68,519602.0,32.4823,32.4823,32.4135,32.4135,519602.0
2023-10-23 09:30:00,37.64,37.7,37.55,37.7,170756.0,32.3791,32.4307,32.3017,32.4307,170756.0
2023-10-23 10:00:00,37.71,37.8,37.68,37.74,81043.0,32.4393,32.5167,32.4135,32.4651,81043.0
2023-10-23 10:30:00,37.74,37.83,37.66,37.8,123376.0,32.4651,32.5425,32.3963,32.5167,123376.0
2023-10-23 11:00:00,37.81,37.9,37.76,37.82,141497.0,32.5253,32.6027,32.4823,32.5339,141497.0
2023-10-23 11:30:00,37.82,37.89,37.81,37.89,76719.0,32.5339,32.5941,32.5253,32.5941,76719.0
2023-10-23 12:00:00,37.89,37.9,37.76,37.82,36624.0,32.5941,32.6027,32.4823,32.5339,36624.0
2023-10-23 12:30:00,37.82,37.93,37.8,37.93,35284.0,32.5339,32.6285,32.5167,32.6285,35284.0
2023-10-23 13:00:00,37.94,37.95,37.8,37.83,33175.0,32.6371,32.6458,32.5167,32.5425,33175.0
2023-10-23 13:30:00,37.82,37.87,37.81,37.82,50250.0,32.5339,32.5769,32.5253,32.5339,50250.0
2023-10-23 14:00:00,37.82,37.83,37.75,37.78,45074.0,32.5339,32.5425,32.4737,32.4995,45074.0
2023-10-23 14:30:00,37.78,37.84,37.77,37.81,25048.0,32.4995,32.5511,32.4909,32.5253,25048.0
2023-10-23 15:00:00,37.81,37.82,37.68,37.69,85629.0,32.5253,32.5339,32.4135,32.4221,85629.0
2023-10-23 15:30:00,37.69,37.74,37.67,37.71,224999.0,32.4221,32.4651,32.4049,32.4393,224999.0
2023-10-24 09:30:00,37.54,37.66,37.48,37.66,157916.0,32.2931,32.3963,32.2414,32.3963,157916.0
2023-10-24 10:00:00,37.66,37.78,37.56,37.75,146592.0,32.3963,32.4995,32.3103,32.4737,146592.0
2023-10-24 10:30:00,37.76,37.77,37.68,37.74,84513.0,32.4823,32.4909,32.4135,32.4651,84513.0
2023-10-24 11:00:00,37.74,37.74,37.59,37.61,131057.0,32.4651,32.4651,32.3361,32.3533,131057.0
2023-10-24 11:30:00,37.62,37.67,37.58,37.65,68237.0,32.3619,32.4049,32.3275,32.3877,68237.0
2023-10-24 12:00:00,37.66,37.69,37.61,37.62,44601.0,32.3963,32.4221,32.3533,32.3619,44601.0
2023-10-24 12:30:00,37.61,37.64,37.54,37.58,57557.0,32.3533,32.3791,32.2931,32.3275,57557.0
2023-10-24 13:00:00,37.57,37.66,37.57,37.66,33905.0,32.3189,32.3963,32.3189,32.3963,33905.0
2023-10-24 13:30:00,37.66,37.69,37.62,37.64,33377.0,32.3963,32.4221,32.3619,32.3791,33377.0
2023-10-24 14:00:00,37.65,37.67,37.63,37.67,21841.0,32.3877,32.4049,32.3705,32.4049,21841.0
2023-10-24 14:30:00,37.68,37.71,37.66,37.68,73492.0,32.4135,32.4393,32.3963,32.4135,73492.0
2023-10-24 15:00:00,37.69,37.7,37.65,37.69,56188.0,32.4221,32.4307,32.3877,32.4221,56188.0
2023-10-24 15:30:00,37.69,37.73,37.67,37.69,188156.0,32.4221,32.4565,32.4049,32.4221,188156.0
2023-10-25 09:30:00,37.68,37.79,37.63,37.68,170425.0,32.4135,32.5081,32.3705,32.4135,170425.0
2023-10-25 10:00:00,37.68,37.68,37.52,37.55,61042.0,32.4135,32.4135,32.2759,32.3017,61042.0
2023-10-25 10:30:00,37.55,37.67,37.51,37.65,183100.0,32.3017,32.4049,32.2673,32.3877,183100.0
2023-10-25 11:00:00,37.64,37.77,37.64,37.73,120437.0,32.3791,32.4909,32.3791,32.4565,120437.0
2023-10-25 11:30:00,37.72,37.79,37.69,37.71,125526.0,32.4479,32.5081,32.4221,32.4393,125526.0
2023-10-25 12:00:00,37.7,37.7,37.6,37.65,39818.0,32.4307,32.4307,32.3447,32.3877,39818.0
2023-10-25 12:30:00,37.65,37.68,37.59,37.61,75796.0,32.3877,32.4135,32.3361,32.3533,75796.0
2023-10-25 13:00:00,37.61,37.64,37.56,37.61,71743.0,32.3533,32.3791,32.3103,32.3533,71743.0
2023-10-25 13:30:00,37.59,37.6,37.55,37.6,45653.0,32.3361,32.3447,32.3017,32.3447,45653.0
2023-10-25 14:00:00,37.61,37.64,37.57,37.62,36571.0,32.3533,32.3791,32.3189,32.3619,36571.0
2023-10-25 14:30:00,37.63,37.65,37.59,37.64,55775.0,32.3705,32.3877,32.3361,32.3791,55775.0
2023-10-25 15:00:00,37.64,37.66,37.6,37.62,101031.0,32.3791,32.3963,32.3447,32.3619,101031.0
2023-10-25 15:30:00,37.62,37.63,37.57,37.59,217702.0,32.3619,32.3705,32.3189,32.3361,217702.0
2023-10-26 09:30:00,37.46,37.58,37.39,37.4,321208.0,32.2242,32.3275,32.164,32.1726,321208.0
2023-10-26 10:00:00,37.38,37.38,37.18,37.23,214180.0,32.1554,32.1554,31.9834,32.0264,214180.0
2023-10-26 10:30:00,37.24,37.46,37.19,37.43,124547.0,32.035,32.2242,31.992,32.1984,124547.0
2023-10-26 11:00:00,37.45,37.47,37.3,37.3,94876.0,32.2156,32.2328,32.0866,32.0866,94876.0
2023-10-26 11:30:00,37.31,37.33,37.25,37.3,107174.0,32.0952,32.1124,32.0436,32.0866,107174.0
2023-10-26 12:00:00,37.29,37.29,37.12,37.19,85598.0,32.078,32.078,31.9318,31.992,85598.0
2023-10-26 12:30:00,37.19,37.21,37.14,37.16,46645.0,31.992,32.0092,31.949,31.9662,46645.0
2023-10-26 13:00:00,37.15,37.24,37.13,37.19,46209.0,31.9576,32.035,31.9404,31.992,46209.0
2023-10-26 13:30:00,37.18,37.28,37.14,37.28,68038.0,31.9834,32.0694,31.949,32.0694,68038.0
2023-10-26 14:00:00,37.27,37.34,37.26,37.31,68347.0,32.0608,32.121,32.0522,32.0952,68347.0
2023-10-26 14:30:00,37.31,37.39,37.29,37.37,99465.0,32.0952,32.164,32.078,32.1468,99465.0
2023-10-26 15:00:00,37.38,37.41,37.34,37.35,123366.0,32.1554,32.1812,32.121,32.1296,123366.0
2023-10-26 15:30:00,37.35,37.36,37.28,37.28,360100.0,32.1296,32.1382,32.0694,32.0694,360100.0
2023-10-27 09:30:00,37.15,37.21,36.84,36.93,249350.0,31.9576,32.0092,31.6909,31.7683,249350.0
2023-10-27 10:00:00,36.93,37.06,36.76,36.88,334807.0,31.7683,31.8801,31.6221,31.7253,334807.0
2023-10-27 10:30:00,36.88,36.9,36.74,36.86,199477.0,31.7253,31.7425,31.6049,31.7081,199477.0
2023-10-27 11:00:00,36.87,36.99,36.83,36.96,180061.0,31.7167,31.8199,31.6823,31.7941,180061.0
2023-10-27 11:30:00,36.95,36.98,36.89,36.93,86236.0,31.7855,31.8113,31.7339,31.7683,86236.0
2023-10-27 12:00:00,36.93,36.96,36.88,36.91,54068.0,31.7683,31.7941,31.7253,31.7511,54068.0
2023-10-27 12:30:00,36.91,36.94,36.83,36.84,68493.0,31.7511,31.7769,31.6823,31.6909,68493.0
2023-10-27 13:00:00,36.84,36.86,36.74,36.75,64325.0,31.6909,31.7081,31.6049,31.6135,64325.0
2023-10-27 13:30:00,36.75,36.79,36.71,36.73,103079.0,31.6135,31.6479,31.5791,31.5963,103079.0
2023-10-27 14:00:00,36.74,36.75,36.68,36.69,88301.0,31.6049,31.6135,31.5533,31.5619,88301.0
2023-10-27 14:30:00,36.69,36.76,36.64,36.65,144547.0,31.5619,31.6221,31.5188,31.5275,144547.0
2023-10-27 15:00:00,36.66,36.68,36.59,36.66,452197.0,31.5361,31.5533,31.4758,31.5361,452197.0
2023-10-27 15:30:00,36.66,36.73,36.62,36.73,430920.0,31.5361,31.5963,31.5016,31.5963,430920.0
2023-10-30 09:30:00,36.53,36.61,35.88,35.95,1094652.0,31.4242,31.493,30.8651,30.9253,1094652.0
2023-10-30 10:00:00,35.95,36.09,35.72,35.84,512928.0,30.9253,31.0457,30.7274,30.8307,512928.0
2023-10-30 10:30:00,35.83,35.99,35.81,35.87,380238.0,30.8221,30.9597,30.8049,30.8565,380238.0
2023-10-30 11:00:00,35.87,36.02,35.86,35.97,243629.0,30.8565,30.9855,30.8479,30.9425,243629.0
2023-10-30 11:30:00,35.98,36.0,35.79,35.94,184272.0,30.9511,30.9683,30.7877,30.9167,184272.0
2023-10-30 12:00:00,35.93,36.01,35.87,35.93,119311.0,30.9081,30.9769,30.8565,30.9081,119311.0
2023-10-30 12:30:00,35.94,36.08,35.93,35.99,124245.0,30.9167,31.0371,30.9081,30.9597,124245.0
2023-10-30 13:00:00,36.0,36.06,35.95,36.05,83920.0,30.9683,31.0199,30.9253,31.0113,83920.0
2023-10-30 13:30:00,36.06,36.14,36.06,36.13,63026.0,31.0199,31.0887,31.0199,31.0801,63026.0
2023-10-30 14:00:00,36.13,36.15,36.06,36.07,84058.0,31.0801,31.0973,31.0199,31.0285,84058.0
2023-10-30 14:30:00,36.08,36.13,35.3,35.92,386263.0,31.0371,31.0801,30.3661,30.8995,386263.0
2023-10-30 15:00:00,35.92,35.96,35.88,35.95,557740.0,30.8995,30.9339,30.8651,30.9253,557740.0
2023-10-30 15:30:00,35.95,36.02,35.93,36.02,1054725.0,30.9253,30.9855,30.9081,30.9855,1054725.0
2023-10-31 09:30:00,36.39,36.49,36.25,36.36,321728.0,31.3038,31.3898,31.1834,31.278,321728.0
2023-10-31 10:00:00,36.34,36.46,36.24,36.32,200573.0,31.2608,31.364,31.1748,31.2436,200573.0
2023-10-31 10:30:00,36.31,36.35,36.23,36.33,205586.0,31.235,31.2694,31.1662,31.2522,205586.0
2023-10-31 11:00:00,36.33,36.35,36.2,36.23,124072.0,31.2522,31.2694,31.1403,31.1662,124072.0
2023-10-31 11:30:00,36.23,36.27,36.15,36.2,87232.0,31.1662,31.2006,31.0973,31.1403,87232.0
2023-10-31 12:00:00,36.2,36.25,36.06,36.09,187721.0,31.1403,31.1834,31.0199,31.0457,187721.0
2023-10-31 12:30:00,36.1,36.18,36.1,36.17,155722.0,31.0543,31.1231,31.0543,31.1145,155722.0
2023-10-31 13:00:00,36.16,36.2,36.14,36.19,100557.0,31.1059,31.1403,31.0887,31.1317,100557.0
2023-10-31 13:30:00,36.19,36.26,36.18,36.24,80511.0,31.1317,31.192,31.1231,31.1748,80511.0
2023-10-31 14:00:00,36.25,36.27,36.21,36.21,50090.0,31.1834,31.2006,31.149,31.149,50090.0
2023-10-31 14:30:00,36.22,36.29,36.2,36.28,102276.0,31.1576,31.2178,31.1403,31.2092,102276.0
2023-10-31 15:00:00,36.29,36.32,36.26,36.32,168819.0,31.2178,31.2436,31.192,31.2436,168819.0
2023-10-31 15:30:00,36.32,36.35,36.27,36.33,488048.0,31.2436,31.2694,31.2006,31.2522,488048.0
2023-11-01 09:30:00,36.2,36.36,36.2,36.27,301377.0,31.1403,31.278,31.1403,31.2006,301377.0
2023-11-01 10:00:00,36.28,36.38,36.22,36.34,146257.0,31.2092,31.2952,31.1576,31.2608,146257.0
2023-11-01 10:30:00,36.34,36.4,36.28,36.29,121347.0,31.2608,31.3124,31.2092,31.2178,121347.0
2023-11-01 11:00:00,36.27,36.29,36.13,36.16,148600.0,31.2006,31.2178,31.0801,31.1059,148600.0
2023-11-01 11:30:00,36.15,36.28,36.15,36.22,99750.0,31.0973,31.2092,31.0973,31.1576,99750.0
2023-11-01 12:00:00,36.22,36.22,36.07,36.08,152573.0,31.1576,31.1576,31.0285,31.0371,152573.0
2023-11-01 12:30:00,36.09,36.11,36.03,36.09,103013.0,31.0457,31.0629,30.9941,31.0457,103013.0
2023-11-01 13:00:00,36.09,36.13,36.03,36.07,51163.0,31.0457,31.0801,30.9941,31.0285,51163.0
2023-11-01 13:30:00,36.07,36.1,36.04,36.08,73265.0,31.0285,31.0543,31.0027,31.0371,73265.0
2023-11-01 14:00:00,36.09,36.16,36.02,36.09,108487.0,31.0457,31.1059,30.9855,31.0457,108487.0
2023-11-01 14:30:00,36.09,36.19,36.02,36.15,160222.0,31.0457,31.1317,30.9855,31.0973,160222.0
2023-11-01 15:00:00,36.16,36.25,36.16,36.23,151146.0,31.1059,31.1834,31.1059,31.1662,151146.0
2023-11-01 15:30:00,36.23,36.27,36.21,36.27,548803.0,31.1662,31.2006,31.149,31.2006,548803.0
2023-11-02 09:30:00,36.78,36.91,36.76,36.83,260386.0,31.6393,31.7511,31.6221,31.6823,260386.0
2023-11-02 10:00:00,36.84,36.84,36.71,36.83,102089.0,31.6909,31.6909,31.5791,31.6823,102089.0
2023-11-02 10:30:00,36.83,36.92,36.81,36.92,107020.0,31.6823,31.7597,31.6651,31.7597,107020.0
2023-11-02 11:00:00,36.92,36.95,36.79,36.81,128992.0,31.7597,31.7855,31.6479,31.6651,128992.0
2023-11-02 11:30:00,36.81,36.88,36.8,36.84,80058.0,31.6651,31.7253,31.6565,31.6909,80058.0
2023-11-02 12:00:00,36.84,36.85,36.77,36.85,102823.0,31.6909,31.6995,31.6307,31.6995,102823.0
2023-11-02 12:30:00,36.86,36.87,36.81,36.81,99562.0,31.7081,31.7167,31.6651,31.6651,99562.0
2023-11-02 13:00:00,36.82,36.88,36.8,36.88,77313.0,31.6737,31.7253,31.6565,31.7253,77313.0
2023-11-02 13:30:00,36.88,36.97,36.88,36.95,53336.0,31.7253,31.8027,31.7253,31.7855,53336.0
2023-11-02 14:00:00,36.94,36.95,36.91,36.93,60641.0,31.7769,31.7855,31.7511,31.7683,60641.0
2023-11-02 14:30:00,36.93,36.97,36.91,36.94,92484.0,31.7683,31.8027,31.7511,31.7769,92484.0
2023-11-02 15:00:00,36.93,36.98,36.93,36.95,110708.0,31.7683,31.8113,31.7683,31.7855,110708.0
2023-11-02 15:30:00,36.95,37.05,36.95,37.03,495512.0,31.7855,31.8715,31.7855,31.8543,495512.0
2023-11-03 09:30:00,37.38,37.51,37.35,37.46,205136.0,32.1554,32.2673,32.1296,32.2242,205136.0
2023-11-03 10:00:00,37.48,37.55,37.29,37.31,125116.0,32.2414,32.3017,32.078,32.0952,125116.0
2023-11-03 10:30:00,37.32,37.4,37.28,37.4,140695.0,32.1038,32.1726,32.0694,32.1726,140695.0
2023-11-03 11:00:00,37.4,37.5,37.4,37.45,158386.0,32.1726,32.2586,32.1726,32.2156,158386.0
2023-11-03 11:30:00,37.45,37.47,37.35,37.39,130322.0,32.2156,32.2328,32.1296,32.164,130322.0
2023-11-03 12:00:00,37.39,37.47,37.34,37.45,96263.0,32.164,32.2328,32.121,32.2156,96263.0
2023-11-03 12:30:00,37.45,37.51,37.43,37.51,103356.0,32.2156,32.2673,32.1984,32.2673,103356.0
2023-11-03 13:00:00,37.5,37.52,37.4,37.41,53685.0,32.2586,32.2759,32.1726,32.1812,53685.0
2023-11-03 13:30:00,37.41,37.5,37.41,37.48,40338.0,32.1812,32.2586,32.1812,32.2414,40338.0
2023-11-03 14:00:00,37.49,37.51,37.46,37.51,36380.0,32.25,32.2673,32.2242,32.2673,36380.0
2023-11-03 14:30:00,37.51,37.53,37.49,37.52,64008.0,32.2673,32.2845,32.25,32.2759,64008.0
2023-11-03 15:00:00,37.52,37.54,37.46,37.52,202119.0,32.2759,32.2931,32.2242,32.2759,202119.0
2023-11-03 15:30:00,37.52,37.54,37.45,37.45,500659.0,32.2759,32.2931,32.2156,32.2156,500659.0
2023-11-06 09:30:00,38.16,38.17,37.95,37.98,304288.0,32.8264,32.835,32.6458,32.6716,304288.0
2023-11-06 10:00:00,37.99,38.0,37.85,37.89,150599.0,32.6802,32.6888,32.5597,32.5941,150599.0
2023-11-06 10:30:00,37.9,37.95,37.84,37.93,214627.0,32.6027,32.6458,32.5511,32.6285,214627.0
2023-11-06 11:00:00,37.93,37.95,37.87,37.89,136233.0,32.6285,32.6458,32.5769,32.5941,136233.0
2023-11-06 11:30:00,37.9,37.95,37.87,37.95,72142.0,32.6027,32.6458,32.5769,32.6458,72142.0
2023-11-06 12:00:00,37.95,37.96,37.92,37.94,82579.0,32.6458,32.6544,32.6199,32.6371,82579.0
2023-11-06 12:30:00,37.93,37.95,37.89,37.92,76380.0,32.6285,32.6458,32.5941,32.6199,76380.0
2023-11-06 13:00:00,37.92,37.93,37.83,37.88,98550.0,32.6199,32.6285,32.5425,32.5855,98550.0
2023-11-06 13:30:00,37.87,37.9,37.86,37.87,78673.0,32.5769,32.6027,32.5683,32.5769,78673.0
2023-11-06 14:00:00,37.87,37.89,37.81,37.84,95154.0,32.5769,32.5941,32.5253,32.5511,95154.0
2023-11-06 14:30:00,37.85,37.87,37.83,37.86,102010.0,32.5597,32.5769,32.5425,32.5683,102010.0
2023-11-06 15:00:00,37.86,37.87,37.84,37.86,111743.0,32.5683,32.5769,32.5511,32.5683,111743.0
2023-11-06 15:30:00,37.86,37.93,37.83,37.93,456696.0,32.5683,32.6285,32.5425,32.6285,456696.0
2023-11-07 09:30:00,37.57,37.63,37.42,37.63,138966.0,32.3189,32.3705,32.1898,32.3705,138966.0
2023-11-07 10:00:00,37.63,37.69,37.58,37.68,224872.0,32.3705,32.4221,32.3275,32.4135,224872.0
2023-11-07 10:30:00,37.69,37.72,37.64,37.7,148979.0,32.4221,32.4479,32.3791,32.4307,148979.0
2023-11-07 11:00:00,37.71,37.73,37.63,37.65,88497.0,32.4393,32.4565,32.3705,32.3877,88497.0
2023-11-07 11:30:00,37.65,37.68,37.62,37.63,181076.0,32.3877,32.4135,32.3619,32.3705,181076.0
2023-11-07 12:00:00,37.63,37.64,37.59,37.62,52666.0,32.3705,32.3791,32.3361,32.3619,52666.0
2023-11-07 12:30:00,37.61,37.62,37.55,37.59,50867.0,32.3533,32.3619,32.3017,32.3361,50867.0
2023-11-07 13:00:00,37.58,37.63,37.58,37.62,39982.0,32.3275,32.3705,32.3275,32.3619,39982.0
2023-11-07 13:30:00,37.62,37.67,37.62,37.66,45483.0,32.3619,32.4049,32.3619,32.3963,45483.0
2023-11-07 14:00:00,37.66,37.68,37.63,37.68,65688.0,32.3963,32.4135,32.3705,32.4135,65688.0
2023-11-07 14:30:00,37.68,37.68,37.62,37.64,57607.0,32.4135,32.4135,32.3619,32.3791,57607.0
2023-11-07 15:00:00,37.64,37.68,37.63,37.67,128018.0,32.3791,32.4135,32.3705,32.4049,128018.0
2023-11-07 15:30:00,37.66,37.71,37.66,37.69,308093.0,32.3963,32.4393,32.3963,32.4221,308093.0
2023-11-08 09:30:00,37.66,37.82,37.54,37.77,193569.0,32.3963,32.5339,32.2931,32.4909,193569.0
2023-11-08 10:00:00,37.77,37.8,37.7,37.77,116565.0,32.4909,32.5167,32.4307,32.4909,116565.0
2023-11-08 10:30:00,37.77,37.79,37.63,37.64,92212.0,32.4909,32.5081,32.3705,32.3791,92212.0
2023-11-08 11:00:00,37.64,37.71,37.63,37.64,119890.0,32.3791,32.4393,32.3705,32.3791,119890.0
2023-11-08 11:30:00,37.62,37.63,37.51,37.51,181365.0,32.3619,32.3705,32.2673,32.2673,181365.0
2023-11-08 12:00:00,37.51,37.52,37.42,37.5,70475.0,32.2673,32.2759,32.1898,32.2586,70475.0
2023-11-08 12:30:00,37.5,37.53,37.46,37.52,59218.0,32.2586,32.2845,32.2242,32.2759,59218.0
2023-11-08 13:00:00,37.52,37.57,37.49,37.52,53011.0,32.2759,32.3189,32.25,32.2759,53011.0
2023-11-08 13:30:00,37.53,37.57,37.51,37.51,51430.0,32.2845,32.3189,32.2673,32.2673,51430.0
2023-11-08 14:00:00,37.52,37.56,37.51,37.55,45964.0,32.2759,32.3103,32.2673,32.3017,45964.0
2023-11-08 14:30:00,37.55,37.56,37.51,37.52,49180.0,32.3017,32.3103,32.2673,32.2759,49180.0
2023-11-08 15:00:00,37.52,37.61,37.52,37.59,87160.0,32.2759,32.3533,32.2759,32.3361,87160.0
2023-11-08 15:30:00,37.59,37.62,37.52,37.6,277550.0,32.3361,32.3619,32.2759,32.3447,277550.0
2023-11-09 09:30:00,37.21,37.37,37.2,37.34,133025.0,32.4421,32.5816,32.4334,32.5554,133025.0
2023-11-09 10:00:00,37.35,37.35,37.23,37.3,73591.0,32.5641,32.5641,32.4595,32.5206,73591.0
2023-11-09 10:30:00,37.3,37.31,37.21,37.27,377666.0,32.5206,32.5293,32.4421,32.4944,377666.0
2023-11-09 11:00:00,37.28,37.34,37.23,37.24,261838.0,32.5031,32.5554,32.4595,32.4682,261838.0
2023-11-09 11:30:00,37.25,37.29,37.21,37.26,85910.0,32.477,32.5118,32.4421,32.4857,85910.0
2023-11-09 12:00:00,37.26,37.28,37.24,37.25,47090.0,32.4857,32.5031,32.4682,32.477,47090.0
2023-11-09 12:30:00,37.25,37.29,37.24,37.28,49531.0,32.477,32.5118,32.4682,32.5031,49531.0
2023-11-09 13:00:00,37.28,37.28,37.09,37.19,79031.0,32.5031,32.5031,32.3375,32.4247,79031.0
2023-11-09 13:30:00,37.18,37.18,37.05,37.05,39289.0,32.4159,32.4159,32.3026,32.3026,39289.0
2023-11-09 14:00:00,37.05,37.06,36.93,36.97,102633.0,32.3026,32.3113,32.198,32.2328,102633.0
2023-11-09 14:30:00,36.97,36.98,36.88,36.93,68573.0,32.2328,32.2416,32.1544,32.198,68573.0
2023-11-09 15:00:00,36.93,37.04,36.92,37.01,154580.0,32.198,32.2939,32.1892,32.2677,154580.0
2023-11-09 15:30:00,37.02,37.03,36.96,36.97,536704.0,32.2764,32.2852,32.2241,32.2328,536704.0
2023-11-10 09:30:00,36.77,36.85,36.7,36.73,145734.0,32.0585,32.1282,31.9974,32.0236,145734.0
2023-11-10 10:00:00,36.73,36.78,36.68,36.69,94101.0,32.0236,32.0672,31.98,31.9887,94101.0
2023-11-10 10:30:00,36.7,36.72,36.62,36.69,185753.0,31.9974,32.0149,31.9277,31.9887,185753.0
2023-11-10 11:00:00,36.69,36.82,36.68,36.75,210358.0,31.9887,32.1021,31.98,32.041,210358.0
2023-11-10 11:30:00,36.76,36.83,36.73,36.83,54824.0,32.0497,32.1108,32.0236,32.1108,54824.0
2023-11-10 12:00:00,36.83,36.88,36.82,36.84,39292.0,32.1108,32.1544,32.1021,32.1195,39292.0
2023-11-10 12:30:00,36.84,36.95,36.84,36.93,40647.0,32.1195,32.2154,32.1195,32.198,40647.0
2023-11-10 13:00:00,36.94,36.95,36.9,36.94,58077.0,32.2067,32.2154,32.1718,32.2067,58077.0
2023-11-10 13:30:00,36.94,36.99,36.93,36.98,28323.0,32.2067,32.2503,32.198,32.2416,28323.0
2023-11-10 14:00:00,36.99,37.0,36.96,36.98,69170.0,32.2503,32.259,32.2241,32.2416,69170.0
2023-11-10 14:30:00,36.97,36.98,36.94,36.96,50838.0,32.2328,32.2416,32.2067,32.2241,50838.0
2023-11-10 15:00:00,36.96,37.01,36.95,37.01,43607.0,32.2241,32.2677,32.2154,32.2677,43607.0
2023-11-10 15:30:00,37.01,37.07,37.0,37.04,263948.0,32.2677,32.32,32.259,32.2939,263948.0
2023-11-13 09:30:00,37.43,37.43,37.24,37.41,224648.0,32.6339,32.6339,32.4682,32.6165,224648.0
2023-11-13 10:00:00,37.4,37.44,37.37,37.4,137937.0,32.6077,32.6426,32.5816,32.6077,137937.0
2023-11-13 10:30:00,37.4,37.46,37.37,37.45,50103.0,32.6077,32.6601,32.5816,32.6513,50103.0
2023-11-13 11:00:00,37.45,37.47,37.39,37.46,220341.0,32.6513,32.6688,32.599,32.6601,220341.0
2023-11-13 11:30:00,37.46,37.49,37.42,37.48,101034.0,32.6601,32.6862,32.6252,32.6775,101034.0
2023-11-13 12:00:00,37.48,37.48,37.42,37.47,45511.0,32.6775,32.6775,32.6252,32.6688,45511.0
2023-11-13 12:30:00,37.47,37.48,37.4,37.41,32504.0,32.6688,32.6775,32.6077,32.6165,32504.0
2023-11-13 13:00:00,37.41,37.41,37.36,37.37,34199.0,32.6165,32.6165,32.5729,32.5816,34199.0
2023-11-13 13:30:00,37.36,37.42,37.34,37.38,19638.0,32.5729,32.6252,32.5554,32.5903,19638.0
2023-11-13 14:00:00,37.39,37.42,37.37,37.39,84775.0,32.599,32.6252,32.5816,32.599,84775.0
2023-11-13 14:30:00,37.39,37.43,37.38,37.4,107502.0,32.599,32.6339,32.5903,32.6077,107502.0
2023-11-13 15:00:00,37.39,37.42,37.38,37.41,63273.0,32.599,32.6252,32.5903,32.6165,63273.0
2023-11-13 15:30:00,37.41,37.44,37.39,37.43,326705.0,32.6165,32.6426,32.599,32.6339,326705.0
2023-11-14 09:30:00,37.67,37.78,37.65,37.77,244370.0,32.8431,32.9391,32.8257,32.9303,244370.0
2023-11-14 10:00:00,37.77,37.92,37.72,37.92,199786.0,32.9303,33.0611,32.8867,33.0611,199786.0
2023-11-14 10:30:00,37.92,37.92,37.78,37.81,122993.0,33.0611,33.0611,32.9391,32.9652,122993.0
2023-11-14 11:00:00,37.82,37.96,37.81,37.94,197225.0,32.9739,33.096,32.9652,33.0785,197225.0
2023-11-14 11:30:00,37.94,37.95,37.78,37.8,195497.0,33.0785,33.0873,32.9391,32.9565,195497.0
2023-11-14 12:00:00,37.79,37.82,37.77,37.8,73720.0,32.9478,32.9739,32.9303,32.9565,73720.0
2023-11-14 12:30:00,37.8,37.89,37.8,37.87,48947.0,32.9565,33.035,32.9565,33.0175,48947.0
2023-11-14 13:00:00,37.87,37.91,37.86,37.9,77727.0,33.0175,33.0524,33.0088,33.0437,77727.0
2023-11-14 13:30:00,37.91,37.92,37.85,37.86,46427.0,33.0524,33.0611,33.0001,33.0088,46427.0
2023-11-14 14:00:00,37.85,37.88,37.81,37.88,66945.0,33.0001,33.0262,32.9652,33.0262,66945.0
2023-11-14 14:30:00,37.88,37.96,37.87,37.96,64864.0,33.0262,33.096,33.0175,33.096,64864.0
2023-11-14 15:00:00,37.95,37.96,37.93,37.94,107505.0,33.0873,33.096,33.0698,33.0785,107505.0
2023-11-14 15:30:00,37.94,37.95,37.87,37.91,497800.0,33.0785,33.0873,33.0175,33.0524,497800.0
2023-11-15 09:30:00,38.49,38.53,38.34,38.38,290174.0,33.5581,33.5929,33.4273,33.4622,290174.0
2023-11-15 10:00:00,38.38,38.44,38.33,38.41,121995.0,33.4622,33.5145,33.4186,33.4883,121995.0
2023-11-15 10:30:00,38.41,38.48,38.4,38.46,117076.0,33.4883,33.5494,33.4796,33.5319,117076.0
2023-11-15 11:00:00,38.46,38.55,38.46,38.49,217086.0,33.5319,33.6104,33.5319,33.5581,217086.0
2023-11-15 11:30:00,38.49,38.51,38.4,38.43,106858.0,33.5581,33.5755,33.4796,33.5058,106858.0
2023-11-15 12:00:00,38.43,38.47,38.4,38.47,87974.0,33.5058,33.5406,33.4796,33.5406,87974.0
2023-11-15 12:30:00,38.47,38.49,38.45,38.45,72683.0,33.5406,33.5581,33.5232,33.5232,72683.0
2023-11-15 13:00:00,38.45,38.47,38.39,38.44,55183.0,33.5232,33.5406,33.4709,33.5145,55183.0
2023-11-15 13:30:00,38.43,38.44,38.39,38.41,43234.0,33.5058,33.5145,33.4709,33.4883,43234.0
2023-11-15 14:00:00,38.42,38.44,38.4,38.43,58933.0,33.497,33.5145,33.4796,33.5058,58933.0
2023-11-15 14:30:00,38.44,38.45,38.41,38.41,91631.0,33.5145,33.5232,33.4883,33.4883,91631.0
2023-11-15 15:00:00,38.41,38.44,38.39,38.43,137008.0,33.4883,33.5145,33.4709,33.5058,137008.0
2023-11-15 15:30:00,38.43,38.48,38.42,38.47,395461.0,33.5058,33.5494,33.497,33.5406,395461.0
2023-11-16 09:30:00,37.91,38.09,37.91,38.09,220090.0,33.0524,33.2093,33.0524,33.2093,220090.0
2023-11-16 10:00:00,38.09,38.15,38.04,38.13,121533.0,33.2093,33.2616,33.1657,33.2442,121533.0
2023-11-16 10:30:00,38.13,38.16,38.0,38.04,105204.0,33.2442,33.2704,33.1309,33.1657,105204.0
2023-11-16 11:00:00,38.04,38.05,37.91,37.93,169240.0,33.1657,33.1745,33.0524,33.0698,169240.0
2023-11-16 11:30:00,37.93,38.01,37.89,38.0,85841.0,33.0698,33.1396,33.035,33.1309,85841.0
2023-11-16 12:00:00,38.0,38.04,37.99,38.01,52316.0,33.1309,33.1657,33.1221,33.1396,52316.0
2023-11-16 12:30:00,38.0,38.03,37.98,38.01,82996.0,33.1309,33.157,33.1134,33.1396,82996.0
2023-11-16 13:00:00,38.0,38.06,38.0,38.05,125826.0,33.1309,33.1832,33.1309,33.1745,125826.0
2023-11-16 13:30:00,38.05,38.08,38.01,38.03,70647.0,33.1745,33.2006,33.1396,33.157,70647.0
2023-11-16 14:00:00,38.04,38.04,37.99,38.0,44629.0,33.1657,33.1657,33.1221,33.1309,44629.0
2023-11-16 14:30:00,38.0,38.04,37.99,38.04,58784.0,33.1309,33.1657,33.1221,33.1657,58784.0
2023-11-16 15:00:00,38.04,38.06,38.01,38.02,91016.0,33.1657,33.1832,33.1396,33.1483,91016.0
2023-11-16 15:30:00,38.01,38.06,38.0,38.04,237693.0,33.1396,33.1832,33.1309,33.1657,237693.0
2023-11-17 09:30:00,38.46,38.51,38.38,38.4,211660.0,33.5319,33.5755,33.4622,33.4796,211660.0
2023-11-17 10:00:00,38.41,38.47,38.39,38.46,199421.0,33.4883,33.5406,33.4709,33.5319,199421.0
2023-11-17 10:30:00,38.47,38.5,38.42,38.44,76353.0,33.5406,33.5668,33.497,33.5145,76353.0
2023-11-17 11:00:00,38.44,38.48,38.39,38.41,86910.0,33.5145,33.5494,33.4709,33.4883,86910.0
2023-11-17 11:30:00,38.41,38.46,38.36,38.45,161018.0,33.4883,33.5319,33.4447,33.5232,161018.0
2023-11-17 12:00:00,38.45,38.5,38.44,38.47,41421.0,33.5232,33.5668,33.5145,33.5406,41421.0
2023-11-17 12:30:00,38.47,38.52,38.47,38.51,41782.0,33.5406,33.5842,33.5406,33.5755,41782.0
2023-11-17 13:00:00,38.51,38.54,38.5,38.54,51977.0,33.5755,33.6017,33.5668,33.6017,51977.0
2023-11-17 13:30:00,38.53,38.61,38.53,38.61,39968.0,33.5929,33.6627,33.5929,33.6627,39968.0
2023-11-17 14:00:00,38.61,38.61,38.56,38.58,98406.0,33.6627,33.6627,33.6191,33.6365,98406.0
2023-11-17 14:30:00,38.58,38.59,38.56,38.59,63991.0,33.6365,33.6453,33.6191,33.6453,63991.0
2023-11-17 15:00:00,38.59,38.6,38.55,38.55,101235.0,33.6453,33.654,33.6104,33.6104,101235.0
2023-11-17 15:30:00,38.55,38.59,38.52,38.59,474386.0,33.6104,33.6453,33.5842,33.6453,474386.0
2023-11-20 09:30:00,38.51,38.66,38.48,38.66,102181.0,33.5755,33.7063,33.5494,33.7063,102181.0
2023-11-20 10:00:00,38.66,38.66,38.6,38.64,41442.0,33.7063,33.7063,33.654,33.6889,41442.0
2023-11-20 10:30:00,38.63,38.66,38.6,38.64,63886.0,33.6801,33.7063,33.654,33.6889,63886.0
2023-11-20 11:00:00,38.65,38.75,38.64,38.73,274907.0,33.6976,33.7848,33.6889,33.7673,274907.0
2023-11-20 11:30:00,38.74,38.77,38.73,38.76,269105.0,33.776,33.8022,33.7673,33.7935,269105.0
2023-11-20 12:00:00,38.76,38.77,38.73,38.73,63800.0,33.7935,33.8022,33.7673,33.7673,63800.0
2023-11-20 12:30:00,38.73,38.73,38.64,38.69,68575.0,33.7673,33.7673,33.6889,33.7324,68575.0
2023-11-20 13:00:00,38.69,38.76,38.68,38.75,41525.0,33.7324,33.7935,33.7237,33.7848,41525.0
2023-11-20 13:30:00,38.75,38.76,38.73,38.75,29621.0,33.7848,33.7935,33.7673,33.7848,29621.0
2023-11-20 14:00:00,38.75,38.76,38.73,38.75,29693.0,33.7848,33.7935,33.7673,33.7848,29693.0
2023-11-20 14:30:00,38.75,38.79,38.74,38.77,64229.0,33.7848,33.8196,33.776,33.8022,64229.0
2023-11-20 15:00:00,38.77,38.79,38.75,38.79,73442.0,33.8022,33.8196,33.7848,33.8196,73442.0
2023-11-20 15:30:00,38.78,38.79,38.73,38.73,253431.0,33.8109,33.8196,33.7673,33.7673,253431.0
2023-11-21 09:30:00,38.61,38.69,38.5,38.57,152518.0,33.6627,33.7324,33.5668,33.6278,152518.0
2023-11-21 10:00:00,38.56,38.61,38.53,38.54,91174.0,33.6191,33.6627,33.5929,33.6017,91174.0
2023-11-21 10:30:00,38.55,38.64,38.53,38.63,95581.0,33.6104,33.6889,33.5929,33.6801,95581.0
2023-11-21 11:00:00,38.63,38.66,38.57,38.59,89997.0,33.6801,33.7063,33.6278,33.6453,89997.0
2023-11-21 11:30:00,38.59,38.63,38.58,38.6,100242.0,33.6453,33.6801,33.6365,33.654,100242.0
2023-11-21 12:00:00,38.59,38.62,38.58,38.61,28278.0,33.6453,33.6714,33.6365,33.6627,28278.0
2023-11-21 12:30:00,38.61,38.62,38.58,38.61,45266.0,33.6627,33.6714,33.6365,33.6627,45266.0
2023-11-21 13:00:00,38.6,38.61,38.53,38.55,28130.0,33.654,33.6627,33.5929,33.6104,28130.0
2023-11-21 13:30:00,38.55,38.61,38.55,38.58,38134.0,33.6104,33.6627,33.6104,33.6365,38134.0
2023-11-21 14:00:00,38.59,38.61,38.56,38.59,56707.0,33.6453,33.6627,33.6191,33.6453,56707.0
2023-11-21 14:30:00,38.59,38.62,38.55,38.59,63126.0,33.6453,33.6714,33.6104,33.6453,63126.0
2023-11-21 15:00:00,38.59,38.6,38.55,38.57,95900.0,33.6453,33.654,33.6104,33.6278,95900.0
2023-11-21 15:30:00,38.57,38.61,38.55,38.58,301512.0,33.6278,33.6627,33.6104,33.6365,301512.0
2023-11-22 09:30:00,38.04,38.1,37.86,37.89,494159.0,33.1657,33.218,33.0088,33.035,494159.0
2023-11-22 10:00:00,37.89,38.01,37.83,38.0,272601.0,33.035,33.1396,32.9826,33.1309,272601.0
2023-11-22 10:30:00,37.99,38.04,37.96,38.02,169780.0,33.1221,33.1657,33.096,33.1483,169780.0
2023-11-22 11:00:00,38.02,38.06,38.0,38.0,209648.0,33.1483,33.1832,33.1309,33.1309,209648.0
2023-11-22 11:30:00,38.01,38.06,38.0,38.04,64585.0,33.1396,33.1832,33.1309,33.1657,64585.0
2023-11-22 12:00:00,38.04,38.07,38.03,38.05,36466.0,33.1657,33.1919,33.157,33.1745,36466.0
2023-11-22 12:30:00,38.04,38.05,37.99,38.03,68521.0,33.1657,33.1745,33.1221,33.157,68521.0
2023-11-22 13:00:00,38.03,38.05,38.01,38.04,46066.0,33.157,33.1745,33.1396,33.1657,46066.0
2023-11-22 13:30:00,38.04,38.06,38.01,38.04,42464.0,33.1657,33.1832,33.1396,33.1657,42464.0
2023-11-22 14:00:00,38.04,38.08,38.04,38.05,21571.0,33.1657,33.2006,33.1657,33.1745,21571.0
2023-11-22 14:30:00,38.05,38.06,37.99,38.04,75812.0,33.1745,33.1832,33.1221,33.1657,75812.0
2023-11-22 15:00:00,38.04,38.07,38.02,38.07,163280.0,33.1657,33.1919,33.1483,33.1919,163280.0
2023-11-22 15:30:00,38.07,38.1,38.03,38.04,265997.0,33.1919,33.218,33.157,33.1657,265997.0
2023-11-24 09:30:00,38.32,38.54,38.31,38.51,184682.0,33.4099,33.6017,33.4011,33.5755,184682.0
2023-11-24 10:00:00,38.52,38.62,38.52,38.61,107004.0,33.5842,33.6714,33.5842,33.6627,107004.0
2023-11-24 10:30:00,38.6,38.66,38.56,38.65,105984.0,33.654,33.7063,33.6191,33.6976,105984.0
2023-11-24 11:00:00,38.64,38.67,38.59,38.6,81665.0,33.6889,33.715,33.6453,33.654,81665.0
2023-11-24 11:30:00,38.6,38.61,38.52,38.57,63029.0,33.654,33.6627,33.5842,33.6278,63029.0
2023-11-24 12:00:00,38.56,38.61,38.55,38.59,62406.0,33.6191,33.6627,33.6104,33.6453,62406.0
2023-11-24 12:30:00,38.59,38.63,38.58,38.62,169809.0,33.6453,33.6801,33.6365,33.6714,169809.0
2023-11-27 09:30:00,38.56,38.6,38.52,38.55,192381.0,33.6191,33.654,33.5842,33.6104,192381.0
2023-11-27 10:00:00,38.55,38.57,38.51,38.55,67780.0,33.6104,33.6278,33.5755,33.6104,67780.0
2023-11-27 10:30:00,38.54,38.56,38.48,38.49,209716.0,33.6017,33.6191,33.5494,33.5581,209716.0
2023-11-27 11:00:00,38.48,38.49,38.43,38.47,141431.0,33.5494,33.5581,33.5058,33.5406,141431.0
2023-11-27 11:30:00,38.47,38.47,38.39,38.44,55558.0,33.5406,33.5406,33.4709,33.5145,55558.0
2023-11-27 12:00:00,38.43,38.45,38.42,38.43,31581.0,33.5058,33.5232,33.497,33.5058,31581.0
2023-11-27 12:30:00,38.42,38.44,38.4,38.42,45620.0,33.497,33.5145,33.4796,33.497,45620.0
2023-11-27 13:00:00,38.41,38.44,38.4,38.43,36633.0,33.4883,33.5145,33.4796,33.5058,36633.0
2023-11-27 13:30:00,38.43,38.46,38.41,38.44,38628.0,33.5058,33.5319,33.4883,33.5145,38628.0
2023-11-27 14:00:00,38.44,38.47,38.44,38.46,46380.0,33.5145,33.5406,33.5145,33.5319,46380.0
2023-11-27 14:30:00,38.47,38.52,38.46,38.52,118641.0,33.5406,33.5842,33.5319,33.5842,118641.0
2023-11-27 15:00:00,38.52,38.57,38.52,38.57,165873.0,33.5842,33.6278,33.5842,33.6278,165873.0
2023-11-27 15:30:00,38.57,38.63,38.55,38.61,502879.0,33.6278,33.6801,33.6104,33.6627,502879.0
2023-11-28 09:30:00,38.63,38.73,38.59,38.68,247753.0,33.6801,33.7673,33.6453,33.7237,247753.0
2023-11-28 10:00:00,38.68,38.74,38.66,38.71,127008.0,33.7237,33.776,33.7063,33.7499,127008.0
2023-11-28 10:30:00,38.71,38.8,38.69,38.79,201319.0,33.7499,33.8284,33.7324,33.8196,201319.0
2023-11-28 11:00:00,38.79,38.79,38.7,38.73,182488.0,33.8196,33.8196,33.7412,33.7673,182488.0
2023-11-28 11:30:00,38.73,38.75,38.7,38.73,174196.0,33.7673,33.7848,33.7412,33.7673,174196.0
2023-11-28 12:00:00,38.73,38.73,38.61,38.62,111767.0,33.7673,33.7673,33.6627,33.6714,111767.0
2023-11-28 12:30:00,38.62,38.62,38.53,38.53,75331.0,33.6714,33.6714,33.5929,33.5929,75331.0
2023-11-28 13:00:00,38.52,38.55,38.49,38.55,135697.0,33.5842,33.6104,33.5581,33.6104,135697.0
2023-11-28 13:30:00,38.54,38.6,38.53,38.56,71026.0,33.6017,33.654,33.5929,33.6191,71026.0
2023-11-28 14:00:00,38.57,38.59,38.55,38.56,70282.0,33.6278,33.6453,33.6104,33.6191,70282.0
2023-11-28 14:30:00,38.56,38.63,38.54,38.61,83739.0,33.6191,33.6801,33.6017,33.6627,83739.0
2023-11-28 15:00:00,38.6,38.61,38.57,38.59,61578.0,33.654,33.6627,33.6278,33.6453,61578.0
2023-11-28 15:30:00,38.59,38.62,38.57,38.58,218759.0,33.6453,33.6714,33.6278,33.6365,218759.0
2023-11-29 09:30:00,37.9,38.08,37.89,37.97,321092.0,33.0437,33.2006,33.035,33.1047,321092.0
2023-11-29 10:00:00,37.97,38.02,37.93,37.95,177881.0,33.1047,33.1483,33.0698,33.0873,177881.0
2023-11-29 10:30:00,37.95,38.08,37.93,38.05,188703.0,33.0873,33.2006,33.0698,33.1745,188703.0
2023-11-29 11:00:00,38.06,38.08,37.97,37.97,90680.0,33.1832,33.2006,33.1047,33.1047,90680.0
2023-11-29 11:30:00,37.98,38.0,37.95,37.98,72412.0,33.1134,33.1309,33.0873,33.1134,72412.0
2023-11-29 12:00:00,37.98,38.01,37.98,38.0,81605.0,33.1134,33.1396,33.1134,33.1309,81605.0
2023-11-29 12:30:00,38.01,38.09,38.0,38.09,70386.0,33.1396,33.2093,33.1309,33.2093,70386.0
2023-11-29 13:00:00,38.09,38.13,38.08,38.13,40036.0,33.2093,33.2442,33.2006,33.2442,40036.0
2023-11-29 13:30:00,38.13,38.16,38.1,38.15,24345.0,33.2442,33.2704,33.218,33.2616,24345.0
2023-11-29 14:00:00,38.14,38.18,38.13,38.13,66181.0,33.2529,33.2878,33.2442,33.2442,66181.0
2023-11-29 14:30:00,38.12,38.13,38.08,38.11,91799.0,33.2355,33.2442,33.2006,33.2268,91799.0
2023-11-29 15:00:00,38.11,38.11,38.02,38.05,102861.0,33.2268,33.2268,33.1483,33.1745,102861.0
2023-11-29 15:30:00,38.05,38.07,38.02,38.04,342188.0,33.1745,33.1919,33.1483,33.1657,342188.0
2023-11-30 09:30:00,38.33,38.4,38.22,38.4,201091.0,33.4186,33.4796,33.3227,33.4796,201091.0
2023-11-30 10:00:00,38.39,38.43,38.34,38.35,126974.0,33.4709,33.5058,33.4273,33.436,126974.0
2023-11-30 10:30:00,38.35,38.4,38.3,38.33,72234.0,33.436,33.4796,33.3924,33.4186,72234.0
2023-11-30 11:00:00,38.33,38.36,38.25,38.26,106553.0,33.4186,33.4447,33.3488,33.3575,106553.0
2023-11-30 11:30:00,38.25,38.35,38.24,38.3,119098.0,33.3488,33.436,33.3401,33.3924,119098.0
2023-11-30 12:00:00,38.29,38.35,38.28,38.34,34357.0,33.3837,33.436,33.375,33.4273,34357.0
2023-11-30 12:30:00,38.35,38.38,38.33,38.37,43470.0,33.436,33.4622,33.4186,33.4535,43470.0
2023-11-30 13:00:00,38.37,38.42,38.36,38.38,30389.0,33.4535,33.497,33.4447,33.4622,30389.0
2023-11-30 13:30:00,38.39,38.4,38.34,38.36,32256.0,33.4709,33.4796,33.4273,33.4447,32256.0
2023-11-30 14:00:00,38.37,38.41,38.36,38.38,72438.0,33.4535,33.4883,33.4447,33.4622,72438.0
2023-11-30 14:30:00,38.37,38.4,38.36,38.39,64025.0,33.4535,33.4796,33.4447,33.4709,64025.0
2023-11-30 15:00:00,38.39,38.4,38.34,38.35,43626.0,33.4709,33.4796,33.4273,33.436,43626.0
2023-11-30 15:30:00,38.35,38.46,38.34,38.44,296901.0,33.436,33.5319,33.4273,33.5145,296901.0
2023-12-01 09:30:00,38.22,38.42,38.21,38.39,149627.0,33.3227,33.497,33.314,33.4709,149627.0
2023-12-01 10:00:00,38.4,38.54,38.4,38.51,94670.0,33.4796,33.6017,33.4796,33.5755,94670.0
2023-12-01 10:30:00,38.52,38.52,38.46,38.49,90569.0,33.5842,33.5842,33.5319,33.5581,90569.0
2023-12-01 11:00:00,38.49,38.56,38.42,38.55,133449.0,33.5581,33.6191,33.497,33.6104,133449.0
2023-12-01 11:30:00,38.55,38.59,38.51,38.57,131582.0,33.6104,33.6453,33.5755,33.6278,131582.0
2023-12-01 12:00:00,38.57,38.61,38.55,38.61,105252.0,33.6278,33.6627,33.6104,33.6627,105252.0
2023-12-01 12:30:00,38.6,38.65,38.58,38.64,93416.0,33.654,33.6976,33.6365,33.6889,93416.0
2023-12-01 13:00:00,38.64,38.68,38.61,38.66,92555.0,33.6889,33.7237,33.6627,33.7063,92555.0
2023-12-01 13:30:00,38.65,38.69,38.64,38.68,42524.0,33.6976,33.7324,33.6889,33.7237,42524.0
2023-12-01 14:00:00,38.67,38.7,38.67,38.68,39513.0,33.715,33.7412,33.715,33.7237,39513.0
2023-12-01 14:30:00,38.68,38.68,38.64,38.66,68152.0,33.7237,33.7237,33.6889,33.7063,68152.0
2023-12-01 15:00:00,38.66,38.66,38.61,38.64,114608.0,33.7063,33.7063,33.6627,33.6889,114608.0
2023-12-01 15:30:00,38.64,38.66,38.62,38.66,254492.0,33.6889,33.7063,33.6714,33.7063,254492.0
2023-12-04 09:30:00,38.27,38.47,38.26,38.34,131460.0,33.3663,33.5406,33.3575,33.4273,131460.0
2023-12-04 10:00:00,38.34,38.45,38.33,38.34,118431.0,33.4273,33.5232,33.4186,33.4273,118431.0
2023-12-04 10:30:00,38.34,38.35,38.27,38.3,107250.0,33.4273,33.436,33.3663,33.3924,107250.0
2023-12-04 11:00:00,38.3,38.35,38.27,38.34,145921.0,33.3924,33.436,33.3663,33.4273,145921.0
2023-12-04 11:30:00,38.34,38.45,38.33,38.45,88197.0,33.4273,33.5232,33.4186,33.5232,88197.0
2023-12-04 12:00:00,38.45,38.49,38.43,38.44,45677.0,33.5232,33.5581,33.5058,33.5145,45677.0
2023-12-04 12:30:00,38.43,38.44,38.41,38.41,33906.0,33.5058,33.5145,33.4883,33.4883,33906.0
2023-12-04 13:00:00,38.41,38.44,38.39,38.39,31711.0,33.4883,33.5145,33.4709,33.4709,31711.0
2023-12-04 13:30:00,38.4,38.42,38.38,38.39,33454.0,33.4796,33.497,33.4622,33.4709,33454.0
2023-12-04 14:00:00,38.39,38.4,38.34,38.36,44375.0,33.4709,33.4796,33.4273,33.4447,44375.0
2023-12-04 14:30:00,38.36,38.39,38.35,38.38,42844.0,33.4447,33.4709,33.436,33.4622,42844.0
2023-12-04 15:00:00,38.37,38.4,38.35,38.36,41890.0,33.4535,33.4796,33.436,33.4447,41890.0
2023-12-04 15:30:00,38.36,38.39,38.34,38.34,152648.0,33.4447,33.4709,33.4273,33.4273,152648.0
2023-12-05 09:30:00,38.23,38.3,38.19,38.26,183542.0,33.3314,33.3924,33.2965,33.3575,183542.0
2023-12-05 10:00:00,38.27,38.39,38.24,38.36,200615.0,33.3663,33.4709,33.3401,33.4447,200615.0
2023-12-05 10:30:00,38.37,38.38,38.3,38.37,120520.0,33.4535,33.4622,33.3924,33.4535,120520.0
2023-12-05 11:00:00,38.37,38.39,38.26,38.33,172401.0,33.4535,33.4709,33.3575,33.4186,172401.0
2023-12-05 11:30:00,38.32,38.33,38.23,38.27,85278.0,33.4099,33.4186,33.3314,33.3663,85278.0
2023-12-05 12:00:00,38.27,38.3,38.26,38.29,27131.0,33.3663,33.3924,33.3575,33.3837,27131.0
2023-12-05 12:30:00,38.29,38.32,38.26,38.31,27796.0,33.3837,33.4099,33.3575,33.4011,27796.0
2023-12-05 13:00:00,38.3,38.31,38.27,38.28,24517.0,33.3924,33.4011,33.3663,33.375,24517.0
2023-12-05 13:30:00,38.29,38.3,38.25,38.27,39123.0,33.3837,33.3924,33.3488,33.3663,39123.0
2023-12-05 14:00:00,38.27,38.3,38.25,38.27,24039.0,33.3663,33.3924,33.3488,33.3663,24039.0
2023-12-05 14:30:00,38.27,38.28,38.25,38.27,20240.0,33.3663,33.375,33.3488,33.3663,20240.0
2023-12-05 15:00:00,38.26,38.28,38.24,38.25,49656.0,33.3575,33.375,33.3401,33.3488,49656.0
2023-12-05 15:30:00,38.24,38.25,38.19,38.2,146257.0,33.3401,33.3488,33.2965,33.3052,146257.0
2023-12-06 09:30:00,38.93,39.04,38.9,38.97,303389.0,33.9417,34.0376,33.9155,33.9766,303389.0
2023-12-06 10:00:00,38.98,39.11,38.97,39.0,215667.0,33.9853,34.0986,33.9766,34.0027,215667.0
2023-12-06 10:30:00,39.0,39.04,38.93,38.96,112943.0,34.0027,34.0376,33.9417,33.9679,112943.0
2023-12-06 11:00:00,38.96,39.02,38.94,38.95,121487.0,33.9679,34.0202,33.9504,33.9591,121487.0
2023-12-06 11:30:00,38.94,38.95,38.81,38.82,84890.0,33.9504,33.9591,33.8371,33.8458,84890.0
2023-12-06 12:00:00,38.81,38.82,38.74,38.75,66378.0,33.8371,33.8458,33.776,33.7848,66378.0
2023-12-06 12:30:00,38.74,38.76,38.69,38.7,86946.0,33.776,33.7935,33.7324,33.7412,86946.0
2023-12-06 13:00:00,38.7,38.7,38.64,38.67,61037.0,33.7412,33.7412,33.6889,33.715,61037.0
2023-12-06 13:30:00,38.67,38.7,38.66,38.68,32906.0,33.715,33.7412,33.7063,33.7237,32906.0
2023-12-06 14:00:00,38.68,38.7,38.64,38.65,84717.0,33.7237,33.7412,33.6889,33.6976,84717.0
2023-12-06 14:30:00,38.65,38.66,38.6,38.61,93440.0,33.6976,33.7063,33.654,33.6627,93440.0
2023-12-06 15:00:00,38.62,38.62,38.54,38.55,134714.0,33.6714,33.6714,33.6017,33.6104,134714.0
2023-12-06 15:30:00,38.54,38.56,38.49,38.52,372744.0,33.6017,33.6191,33.5581,33.5842,372744.0
2023-12-07 09:30:00,38.59,38.63,38.48,38.55,186454.0,33.6453,33.6801,33.5494,33.6104,186454.0
2023-12-07 10:00:00,38.54,38.64,38.51,38.64,95591.0,33.6017,33.6889,33.5755,33.6889,95591.0
2023-12-07 10:30:00,38.64,38.68,38.62,38.67,130297.0,33.6889,33.7237,33.6714,33.715,130297.0
2023-12-07 11:00:00,38.68,38.76,38.66,38.68,99051.0,33.7237,33.7935,33.7063,33.7237,99051.0
2023-12-07 11:30:00,38.68,38.72,38.64,38.72,114504.0,33.7237,33.7586,33.6889,33.7586,114504.0
2023-12-07 12:00:00,38.72,38.74,38.69,38.73,71158.0,33.7586,33.776,33.7324,33.7673,71158.0
2023-12-07 12:30:00,38.73,38.8,38.72,38.77,77490.0,33.7673,33.8284,33.7586,33.8022,77490.0
2023-12-07 13:00:00,38.77,38.79,38.76,38.77,42228.0,33.8022,33.8196,33.7935,33.8022,42228.0
2023-12-07 13:30:00,38.77,38.8,38.76,38.79,56948.0,33.8022,33.8284,33.7935,33.8196,56948.0
2023-12-07 14:00:00,38.78,38.81,38.76,38.8,80887.0,33.8109,33.8371,33.7935,33.8284,80887.0
2023-12-07 14:30:00,38.8,38.81,38.76,38.76,66464.0,33.8284,33.8371,33.7935,33.7935,66464.0
2023-12-07 15:00:00,38.77,38.79,38.76,38.77,54312.0,33.8022,33.8196,33.7935,33.8022,54312.0
2023-12-07 15:30:00,38.77,38.82,38.74,38.82,266995.0,33.8022,33.8458,33.776,33.8458,266995.0
2023-12-08 09:30:00,38.95,39.09,38.95,39.06,160166.0,33.9591,34.0812,33.9591,34.055,160166.0
2023-12-08 10:00:00,39.06,39.23,39.06,39.18,255485.0,34.055,34.2033,34.055,34.1597,255485.0
2023-12-08 10:30:00,39.18,39.21,39.1,39.15,258319.0,34.1597,34.1858,34.0899,34.1335,258319.0
2023-12-08 11:00:00,39.15,39.15,38.99,39.01,91360.0,34.1335,34.1335,33.994,34.0114,91360.0
2023-12-08 11:30:00,39.03,39.04,38.98,39.0,49217.0,34.0289,34.0376,33.9853,34.0027,49217.0
2023-12-08 12:00:00,39.01,39.02,38.95,39.02,36766.0,34.0114,34.0202,33.9591,34.0202,36766.0
2023-12-08 12:30:00,39.02,39.06,39.0,39.05,54477.0,34.0202,34.055,34.0027,34.0463,54477.0
2023-12-08 13:00:00,39.05,39.11,39.04,39.1,31219.0,34.0463,34.0986,34.0376,34.0899,31219.0
2023-12-08 13:30:00,39.1,39.12,39.09,39.1,50922.0,34.0899,34.1074,34.0812,34.0899,50922.0
2023-12-08 14:00:00,39.1,39.15,39.1,39.15,56213.0,34.0899,34.1335,34.0899,34.1335,56213.0
2023-12-08 14:30:00,39.15,39.15,39.11,39.15,56771.0,34.1335,34.1335,34.0986,34.1335,56771.0
2023-12-08 15:00:00,39.15,39.19,39.12,39.18,132682.0,34.1335,34.1684,34.1074,34.1597,132682.0
2023-12-08 15:30:00,39.18,39.21,39.17,39.21,385751.0,34.1597,34.1858,34.1509,34.1858,385751.0
2023-12-11 09:30:00,38.88,39.0,38.85,39.0,199074.0,33.8981,34.0027,33.8719,34.0027,199074.0
2023-12-11 10:00:00,38.99,39.09,38.98,39.0,173889.0,33.994,34.0812,33.9853,34.0027,173889.0
2023-12-11 10:30:00,39.01,39.09,39.01,39.05,163359.0,34.0114,34.0812,34.0114,34.0463,163359.0
2023-12-11 11:00:00,39.05,39.1,38.99,39.03,166914.0,34.0463,34.0899,33.994,34.0289,166914.0
2023-12-11 11:30:00,39.02,39.03,38.92,38.93,171080.0,34.0202,34.0289,33.933,33.9417,171080.0
2023-12-11 12:00:00,38.93,38.98,38.93,38.97,41081.0,33.9417,33.9853,33.9417,33.9766,41081.0
2023-12-11 12:30:00,38.97,39.0,38.97,38.98,30874.0,33.9766,34.0027,33.9766,33.9853,30874.0
2023-12-11 13:00:00,38.98,39.01,38.96,38.98,44102.0,33.9853,34.0114,33.9679,33.9853,44102.0
2023-12-11 13:30:00,38.98,39.01,38.98,38.98,45272.0,33.9853,34.0114,33.9853,33.9853,45272.0
2023-12-11 14:00:00,38.99,39.03,38.98,39.02,57037.0,33.994,34.0289,33.9853,34.0202,57037.0
2023-12-11 14:30:00,39.02,39.03,38.98,38.99,26919.0,34.0202,34.0289,33.9853,33.994,26919.0
2023-12-11 15:00:00,38.98,39.01,38.97,38.98,103930.0,33.9853,34.0114,33.9766,33.9853,103930.0
2023-12-11 15:30:00,38.98,39.0,38.97,39.0,208367.0,33.9853,34.0027,33.9766,34.0027,208367.0
2023-12-12 09:30:00,39.17,39.18,39.05,39.15,193859.0,34.1509,34.1597,34.0463,34.1335,193859.0
2023-12-12 10:00:00,39.14,39.24,39.13,39.23,88818.0,34.1248,34.212,34.1161,34.2033,88818.0
2023-12-12 10:30:00,39.22,39.24,39.18,39.23,168650.0,34.1945,34.212,34.1597,34.2033,168650.0
2023-12-12 11:00:00,39.22,39.25,39.14,39.17,85884.0,34.1945,34.2207,34.1248,34.1509,85884.0
2023-12-12 11:30:00,39.18,39.2,39.11,39.2,149362.0,34.1597,34.1771,34.0986,34.1771,149362.0
2023-12-12 12:00:00,39.2,39.2,39.14,39.18,33421.0,34.1771,34.1771,34.1248,34.1597,33421.0
2023-12-12 12:30:00,39.18,39.2,39.14,39.14,51420.0,34.1597,34.1771,34.1248,34.1248,51420.0
2023-12-12 13:00:00,39.15,39.21,39.14,39.21,51191.0,34.1335,34.1858,34.1248,34.1858,51191.0
2023-12-12 13:30:00,39.21,39.25,39.2,39.23,55508.0,34.1858,34.2207,34.1771,34.2033,55508.0
2023-12-12 14:00:00,39.23,39.23,39.2,39.22,28800.0,34.2033,34.2033,34.1771,34.1945,28800.0
2023-12-12 14:30:00,39.22,39.24,39.21,39.22,35058.0,34.1945,34.212,34.1858,34.1945,35058.0
2023-12-12 15:00:00,39.22,39.26,39.22,39.24,56090.0,34.1945,34.2294,34.1945,34.212,56090.0
2023-12-12 15:30:00,39.23,39.27,39.23,39.26,440381.0,34.2033,34.2381,34.2033,34.2294,440381.0
2023-12-13 09:30:00,39.23,39.23,39.09,39.09,112908.0,34.2033,34.2033,34.0812,34.0812,112908.0
2023-12-13 10:00:00,39.09,39.11,39.04,39.11,92624.0,34.0812,34.0986,34.0376,34.0986,92624.0
2023-12-13 10:30:00,39.11,39.12,39.03,39.04,184918.0,34.0986,34.1074,34.0289,34.0376,184918.0
2023-12-13 11:00:00,39.04,39.05,38.98,38.99,155459.0,34.0376,34.0463,33.9853,33.994,155459.0
2023-12-13 11:30:00,39.0,39.01,38.95,38.99,107680.0,34.0027,34.0114,33.9591,33.994,107680.0
2023-12-13 12:00:00,38.99,39.02,38.99,39.02,32155.0,33.994,34.0202,33.994,34.0202,32155.0
2023-12-13 12:30:00,39.02,39.02,39.0,39.0,40619.0,34.0202,34.0202,34.0027,34.0027,40619.0
2023-12-13 13:00:00,39.01,39.01,38.91,38.91,54745.0,34.0114,34.0114,33.9243,33.9243,54745.0
2023-12-13 13:30:00,38.91,38.91,38.87,38.89,53750.0,33.9243,33.9243,33.8894,33.9068,53750.0
2023-12-13 14:00:00,38.9,39.21,38.9,39.2,119652.0,33.9155,34.1858,33.9155,34.1771,119652.0
2023-12-13 14:30:00,39.2,39.48,39.18,39.47,136651.0,34.1771,34.4212,34.1597,34.4125,136651.0
2023-12-13 15:00:00,39.46,39.53,39.35,39.4,265841.0,34.4038,34.4648,34.3079,34.3515,265841.0
2023-12-13 15:30:00,39.39,39.5,39.37,39.48,396965.0,34.3428,34.4387,34.3253,34.4212,396965.0
2023-12-14 09:30:00,39.26,39.44,39.26,39.4,327773.0,34.2294,34.3863,34.2294,34.3515,327773.0
2023-12-14 10:00:00,39.35,39.39,39.16,39.26,164510.0,34.3079,34.3428,34.1422,34.2294,164510.0
2023-12-14 10:30:00,39.27,39.46,39.25,39.46,198144.0,34.2381,34.4038,34.2207,34.4038,198144.0
2023-12-14 11:00:00,39.46,39.62,39.44,39.61,295398.0,34.4038,34.5433,34.3863,34.5346,295398.0
2023-12-14 11:30:00,39.62,39.69,39.58,39.69,214056.0,34.5433,34.6043,34.5084,34.6043,214056.0
2023-12-14 12:00:00,39.69,39.77,39.68,39.77,79573.0,34.6043,34.6741,34.5956,34.6741,79573.0
2023-12-14 12:30:00,39.77,39.84,39.77,39.79,125950.0,34.6741,34.7351,34.6741,34.6915,125950.0
2023-12-14 13:00:00,39.79,39.8,39.72,39.72,85525.0,34.6915,34.7002,34.6305,34.6305,85525.0
2023-12-14 13:30:00,39.72,39.72,39.62,39.66,63384.0,34.6305,34.6305,34.5433,34.5782,63384.0
2023-12-14 14:00:00,39.66,39.69,39.62,39.69,121771.0,34.5782,34.6043,34.5433,34.6043,121771.0
2023-12-14 14:30:00,39.69,39.69,39.64,39.66,92533.0,34.6043,34.6043,34.5607,34.5782,92533.0
2023-12-14 15:00:00,39.66,39.67,39.62,39.62,111715.0,34.5782,34.5869,34.5433,34.5433,111715.0
2023-12-14 15:30:00,39.62,39.68,39.59,39.66,296887.0,34.5433,34.5956,34.5171,34.5782,296887.0
2023-12-15 09:30:00,39.01,39.25,39.01,39.15,346163.0,34.0114,34.2207,34.0114,34.1335,346163.0
2023-12-15 10:00:00,39.15,39.19,39.07,39.12,138929.0,34.1335,34.1684,34.0638,34.1074,138929.0
2023-12-15 10:30:00,39.12,39.13,39.0,39.01,227244.0,34.1074,34.1161,34.0027,34.0114,227244.0
2023-12-15 11:00:00,39.02,39.05,38.93,39.0,112982.0,34.0202,34.0463,33.9417,34.0027,112982.0
2023-12-15 11:30:00,39.01,39.06,38.96,39.02,259443.0,34.0114,34.055,33.9679,34.0202,259443.0
2023-12-15 12:00:00,39.02,39.08,38.99,39.05,129217.0,34.0202,34.0725,33.994,34.0463,129217.0
2023-12-15 12:30:00,39.05,39.07,39.03,39.04,93624.0,34.0463,34.0638,34.0289,34.0376,93624.0
2023-12-15 13:00:00,39.03,39.05,38.95,38.98,111457.0,34.0289,34.0463,33.9591,33.9853,111457.0
2023-12-15 13:30:00,38.98,38.99,38.9,38.92,189156.0,33.9853,33.994,33.9155,33.933,189156.0
2023-12-15 14:00:00,38.91,38.98,38.91,38.94,128666.0,33.9243,33.9853,33.9243,33.9504,128666.0
2023-12-15 14:30:00,38.93,38.96,38.89,38.91,70938.0,33.9417,33.9679,33.9068,33.9243,70938.0
2023-12-15 15:00:00,38.91,38.92,38.88,38.89,172777.0,33.9243,33.933,33.8981,33.9068,172777.0
2023-12-15 15:30:00,38.89,38.91,38.84,38.85,326002.0,33.9068,33.9243,33.8632,33.8719,326002.0
2023-12-18 09:30:00,39.17,39.2,39.08,39.13,119666.0,34.1509,34.1771,34.0725,34.1161,119666.0
2023-12-18 10:00:00,39.11,39.14,39.02,39.06,79597.0,34.0986,34.1248,34.0202,34.055,79597.0
2023-12-18 10:30:00,39.07,39.08,38.99,39.03,78443.0,34.0638,34.0725,33.994,34.0289,78443.0
2023-12-18 11:00:00,39.03,39.11,39.03,39.1,76782.0,34.0289,34.0986,34.0289,34.0899,76782.0
2023-12-18 11:30:00,39.09,39.13,39.08,39.11,53596.0,34.0812,34.1161,34.0725,34.0986,53596.0
2023-12-18 12:00:00,39.11,39.12,39.08,39.11,26685.0,34.0986,34.1074,34.0725,34.0986,26685.0
2023-12-18 12:30:00,39.12,39.13,39.06,39.09,38241.0,34.1074,34.1161,34.055,34.0812,38241.0
2023-12-18 13:00:00,39.09,39.09,39.05,39.05,48197.0,34.0812,34.0812,34.0463,34.0463,48197.0
2023-12-18 13:30:00,39.06,39.08,39.04,39.05,25439.0,34.055,34.0725,34.0376,34.0463,25439.0
2023-12-18 14:00:00,39.05,39.06,39.02,39.02,40282.0,34.0463,34.055,34.0202,34.0202,40282.0
2023-12-18 14:30:00,39.03,39.05,39.02,39.04,36386.0,34.0289,34.0463,34.0202,34.0376,36386.0
2023-12-18 15:00:00,39.04,39.09,39.03,39.08,47586.0,34.0376,34.0812,34.0289,34.0725,47586.0
2023-12-18 15:30:00,39.08,39.09,39.03,39.04,148330.0,34.0725,34.0812,34.0289,34.0376,148330.0
2023-12-19 09:30:00,39.41,39.47,39.33,39.4,219662.0,34.3602,34.4125,34.2904,34.3515,219662.0
2023-12-19 10:00:00,39.41,39.47,39.35,39.47,130031.0,34.3602,34.4125,34.3079,34.4125,130031.0
2023-12-19 10:30:00,39.47,39.48,39.41,39.44,108117.0,34.4125,34.4212,34.3602,34.3863,108117.0
2023-12-19 11:00:00,39.44,39.53,39.37,39.51,242156.0,34.3863,34.4648,34.3253,34.4474,242156.0
2023-12-19 11:30:00,39.51,39.51,39.41,39.41,128173.0,34.4474,34.4474,34.3602,34.3602,128173.0
2023-12-19 12:00:00,39.41,39.42,39.37,39.39,42563.0,34.3602,34.3689,34.3253,34.3428,42563.0
2023-12-19 12:30:00,39.38,39.46,39.38,39.45,33996.0,34.334,34.4038,34.334,34.3951,33996.0
2023-12-19 13:00:00,39.45,39.45,39.42,39.43,27572.0,34.3951,34.3951,34.3689,34.3776,27572.0
2023-12-19 13:30:00,39.44,39.47,39.43,39.47,36768.0,34.3863,34.4125,34.3776,34.4125,36768.0
2023-12-19 14:00:00,39.47,39.47,39.44,39.46,40871.0,34.4125,34.4125,34.3863,34.4038,40871.0
2023-12-19 14:30:00,39.46,39.47,39.41,39.43,54448.0,34.4038,34.4125,34.3602,34.3776,54448.0
2023-12-19 15:00:00,39.43,39.46,39.42,39.46,56562.0,34.3776,34.4038,34.3689,34.4038,56562.0
2023-12-19 15:30:00,39.46,39.46,39.38,39.39,362263.0,34.4038,34.4038,34.334,34.3428,362263.0
2023-12-20 09:30:00,39.45,39.51,39.4,39.45,140478.0,34.3951,34.4474,34.3515,34.3951,140478.0
2023-12-20 10:00:00,39.45,39.52,39.4,39.44,120337.0,34.3951,34.4561,34.3515,34.3863,120337.0
2023-12-20 10:30:00,39.44,39.56,39.43,39.52,103873.0,34.3863,34.491,34.3776,34.4561,103873.0
2023-12-20 11:00:00,39.52,39.56,39.47,39.53,84342.0,34.4561,34.491,34.4125,34.4648,84342.0
2023-12-20 11:30:00,39.53,39.53,39.5,39.52,69236.0,34.4648,34.4648,34.4387,34.4561,69236.0
2023-12-20 12:00:00,39.52,39.58,39.52,39.57,20743.0,34.4561,34.5084,34.4561,34.4997,20743.0
2023-12-20 12:30:00,39.57,39.58,39.55,39.58,26410.0,34.4997,34.5084,34.4823,34.5084,26410.0
2023-12-20 13:00:00,39.57,39.59,39.52,39.52,40309.0,34.4997,34.5171,34.4561,34.4561,40309.0
2023-12-20 13:30:00,39.52,39.55,39.48,39.5,43791.0,34.4561,34.4823,34.4212,34.4387,43791.0
2023-12-20 14:00:00,39.5,39.5,39.46,39.48,25021.0,34.4387,34.4387,34.4038,34.4212,25021.0
2023-12-20 14:30:00,39.48,39.48,39.28,39.3,72099.0,34.4212,34.4212,34.2468,34.2643,72099.0
2023-12-20 15:00:00,39.3,39.31,39.16,39.24,121892.0,34.2643,34.273,34.1422,34.212,121892.0
2023-12-20 15:30:00,39.24,39.28,39.11,39.12,239002.0,34.212,34.2468,34.0986,34.1074,239002.0
2023-12-21 09:30:00,39.56,39.73,39.55,39.62,148106.0,34.491,34.6392,34.4823,34.5433,148106.0
2023-12-21 10:00:00,39.62,39.67,39.54,39.62,71095.0,34.5433,34.5869,34.4735,34.5433,71095.0
2023-12-21 10:30:00,39.62,39.7,39.62,39.69,48957.0,34.5433,34.613,34.5433,34.6043,48957.0
2023-12-21 11:00:00,39.69,39.73,39.68,39.7,47202.0,34.6043,34.6392,34.5956,34.613,47202.0
2023-12-21 11:30:00,39.7,39.71,39.64,39.65,47151.0,34.613,34.6218,34.5607,34.5694,47151.0
2023-12-21 12:00:00,39.64,39.65,39.57,39.58,41837.0,34.5607,34.5694,34.4997,34.5084,41837.0
2023-12-21 12:30:00,39.58,39.63,39.57,39.58,33222.0,34.5084,34.552,34.4997,34.5084,33222.0
2023-12-21 13:00:00,39.58,39.62,39.57,39.62,41117.0,34.5084,34.5433,34.4997,34.5433,41117.0
2023-12-21 13:30:00,39.62,39.65,39.61,39.65,32091.0,34.5433,34.5694,34.5346,34.5694,32091.0
2023-12-21 14:00:00,39.64,39.66,39.62,39.64,44915.0,34.5607,34.5782,34.5433,34.5607,44915.0
2023-12-21 14:30:00,39.64,39.66,39.6,39.62,50712.0,34.5607,34.5782,34.5258,34.5433,50712.0
2023-12-21 15:00:00,39.63,39.65,39.61,39.65,55924.0,34.552,34.5694,34.5346,34.5694,55924.0
2023-12-21 15:30:00,39.65,39.72,39.63,39.72,255446.0,34.5694,34.6305,34.552,34.6305,255446.0
2023-12-22 09:30:00,39.87,40.14,39.87,40.05,121532.0,34.7612,34.9967,34.7612,34.9182,121532.0
2023-12-22 10:00:00,40.06,40.12,40.06,40.09,81407.0,34.9269,34.9792,34.9269,34.9531,81407.0
2023-12-22 10:30:00,40.09,40.09,40.0,40.01,68446.0,34.9531,34.9531,34.8746,34.8833,68446.0
2023-12-22 11:00:00,40.01,40.16,39.98,40.15,94603.0,34.8833,35.0141,34.8572,35.0054,94603.0
2023-12-22 11:30:00,40.15,40.21,40.14,40.19,86887.0,35.0054,35.0577,34.9967,35.0402,86887.0
2023-12-22 12:00:00,40.19,40.21,40.16,40.19,43299.0,35.0402,35.0577,35.0141,35.0402,43299.0
2023-12-22 12:30:00,40.19,40.24,40.18,40.23,29140.0,35.0402,35.0838,35.0315,35.0751,29140.0
2023-12-22 13:00:00,40.22,40.24,40.21,40.22,42514.0,35.0664,35.0838,35.0577,35.0664,42514.0
2023-12-22 13:30:00,40.23,40.23,40.17,40.18,38564.0,35.0751,35.0751,35.0228,35.0315,38564.0
2023-12-22 14:00:00,40.17,40.17,40.06,40.07,93319.0,35.0228,35.0228,34.9269,34.9356,93319.0
2023-12-22 14:30:00,40.07,40.18,40.04,40.18,95341.0,34.9356,35.0315,34.9095,35.0315,95341.0
2023-12-22 15:00:00,40.18,40.2,40.13,40.17,203456.0,35.0315,35.049,34.9879,35.0228,203456.0
2023-12-22 15:30:00,40.17,40.29,40.13,40.29,715637.0,35.0228,35.1274,34.9879,35.1274,715637.0
2023-12-26 09:30:00,40.3,40.5,40.3,40.49,104132.0,35.1362,35.3105,35.1362,35.3018,104132.0
2023-12-26 10:00:00,40.48,40.54,40.47,40.48,59583.0,35.2931,35.3454,35.2844,35.2931,59583.0
2023-12-26 10:30:00,40.47,40.51,40.46,40.5,82972.0,35.2844,35.3192,35.2756,35.3105,82972.0
2023-12-26 11:00:00,40.5,40.53,40.48,40.5,25905.0,35.3105,35.3367,35.2931,35.3105,25905.0
2023-12-26 11:30:00,40.5,40.52,40.49,40.52,27547.0,35.3105,35.328,35.3018,35.328,27547.0
2023-12-26 12:00:00,40.51,40.57,40.51,40.57,48093.0,35.3192,35.3716,35.3192,35.3716,48093.0
2023-12-26 12:30:00,40.57,40.59,40.53,40.59,44553.0,35.3716,35.389,35.3367,35.389,44553.0
2023-12-26 13:00:00,40.59,40.62,40.58,40.6,21838.0,35.389,35.4151,35.3803,35.3977,21838.0
2023-12-26 13:30:00,40.61,40.63,40.59,40.61,63998.0,35.4064,35.4239,35.389,35.4064,63998.0
2023-12-26 14:00:00,40.61,40.64,40.61,40.63,54493.0,35.4064,35.4326,35.4064,35.4239,54493.0
2023-12-26 14:30:00,40.63,40.65,40.59,40.61,74392.0,35.4239,35.4413,35.389,35.4064,74392.0
2023-12-26 15:00:00,40.61,40.62,40.59,40.6,63930.0,35.4064,35.4151,35.389,35.3977,63930.0
2023-12-26 15:30:00,40.59,40.61,40.53,40.55,268009.0,35.389,35.4064,35.3367,35.3541,268009.0
2023-12-27 09:30:00,40.65,40.77,40.63,40.74,101457.0,35.4413,35.5459,35.4239,35.5198,101457.0
2023-12-27 10:00:00,40.73,40.77,40.71,40.73,93415.0,35.5111,35.5459,35.4936,35.5111,93415.0
2023-12-27 10:30:00,40.74,40.76,40.67,40.71,79936.0,35.5198,35.5372,35.4587,35.4936,79936.0
2023-12-27 11:00:00,40.7,40.74,40.66,40.74,60715.0,35.4849,35.5198,35.45,35.5198,60715.0
2023-12-27 11:30:00,40.75,40.76,40.64,40.7,138847.0,35.5285,35.5372,35.4326,35.4849,138847.0
2023-12-27 12:00:00,40.71,40.72,40.68,40.69,32908.0,35.4936,35.5023,35.4675,35.4762,32908.0
2023-12-27 12:30:00,40.69,40.69,40.64,40.67,37600.0,35.4762,35.4762,35.4326,35.4587,37600.0
2023-12-27 13:00:00,40.68,40.71,40.67,40.69,37550.0,35.4675,35.4936,35.4587,35.4762,37550.0
2023-12-27 13:30:00,40.69,40.69,40.65,40.65,25312.0,35.4762,35.4762,35.4413,35.4413,25312.0
2023-12-27 14:00:00,40.65,40.66,40.6,40.65,59854.0,35.4413,35.45,35.3977,35.4413,59854.0
2023-12-27 14:30:00,40.64,40.65,40.62,40.65,41485.0,35.4326,35.4413,35.4151,35.4413,41485.0
2023-12-27 15:00:00,40.65,40.65,40.62,40.64,54087.0,35.4413,35.4413,35.4151,35.4326,54087.0
2023-12-27 15:30:00,40.64,40.73,40.63,40.73,250352.0,35.4326,35.5111,35.4239,35.5111,250352.0
2023-12-28 09:30:00,40.55,40.7,40.55,40.63,137460.0,35.3541,35.4849,35.3541,35.4239,137460.0
2023-12-28 10:00:00,40.64,40.67,40.61,40.63,167880.0,35.4326,35.4587,35.4064,35.4239,167880.0
2023-12-28 10:30:00,40.64,40.65,40.6,40.63,110468.0,35.4326,35.4413,35.3977,35.4239,110468.0
2023-12-28 11:00:00,40.63,40.64,40.54,40.55,65223.0,35.4239,35.4326,35.3454,35.3541,65223.0
2023-12-28 11:30:00,40.55,40.59,40.54,40.55,61170.0,35.3541,35.389,35.3454,35.3541,61170.0
2023-12-28 12:00:00,40.55,40.58,40.54,40.57,20922.0,35.3541,35.3803,35.3454,35.3716,20922.0
2023-12-28 12:30:00,40.57,40.61,40.55,40.59,30512.0,35.3716,35.4064,35.3541,35.389,30512.0
2023-12-28 13:00:00,40.59,40.6,40.54,40.55,43305.0,35.389,35.3977,35.3454,35.3541,43305.0
2023-12-28 13:30:00,40.56,40.59,40.53,40.54,30567.0,35.3628,35.389,35.3367,35.3454,30567.0
2023-12-28 14:00:00,40.55,40.56,40.53,40.54,28770.0,35.3541,35.3628,35.3367,35.3454,28770.0
2023-12-28 14:30:00,40.54,40.55,40.52,40.52,28757.0,35.3454,35.3541,35.328,35.328,28757.0
2023-12-28 15:00:00,40.52,40.53,40.49,40.51,53062.0,35.328,35.3367,35.3018,35.3192,53062.0
2023-12-28 15:30:00,40.51,40.55,40.51,40.52,189924.0,35.3192,35.3541,35.3192,35.328,189924.0
2023-12-29 09:30:00,40.59,40.63,40.47,40.57,114731.0,35.389,35.4239,35.2844,35.3716,114731.0
2023-12-29 10:00:00,40.57,40.61,40.56,40.61,29726.0,35.3716,35.4064,35.3628,35.4064,29726.0
2023-12-29 10:30:00,40.61,40.64,40.56,40.57,54215.0,35.4064,35.4326,35.3628,35.3716,54215.0
2023-12-29 11:00:00,40.57,40.58,40.43,40.44,61031.0,35.3716,35.3803,35.2495,35.2582,61031.0
2023-12-29 11:30:00,40.44,40.51,40.44,40.48,39138.0,35.2582,35.3192,35.2582,35.2931,39138.0
2023-12-29 12:00:00,40.48,40.5,40.44,40.48,41380.0,35.2931,35.3105,35.2582,35.2931,41380.0
2023-12-29 12:30:00,40.48,40.51,40.47,40.51,30913.0,35.2931,35.3192,35.2844,35.3192,30913.0
2023-12-29 13:00:00,40.5,40.51,40.45,40.46,46905.0,35.3105,35.3192,35.2669,35.2756,46905.0
2023-12-29 13:30:00,40.46,40.5,40.46,40.47,40943.0,35.2756,35.3105,35.2756,35.2844,40943.0
2023-12-29 14:00:00,40.48,40.49,40.45,40.45,41120.0,35.2931,35.3018,35.2669,35.2669,41120.0
2023-12-29 14:30:00,40.46,40.52,40.45,40.5,41088.0,35.2756,35.328,35.2669,35.3105,41088.0
2023-12-29 15:00:00,40.51,40.54,40.5,40.54,58886.0,35.3192,35.3454,35.3105,35.3454,58886.0
2023-12-29 15:30:00,40.53,40.55,40.5,40.54,249452.0,35.3367,35.3541,35.3105,35.3454,249452.0
2024-01-02 09:30:00,40.11,40.16,39.91,40.04,252088.0,34.9705,35.0141,34.7961,34.9095,252088.0
2024-01-02 10:00:00,40.05,40.1,40.0,40.02,104028.0,34.9182,34.9618,34.8746,34.892,104028.0
2024-01-02 10:30:00,40.02,40.1,39.98,40.05,116025.0,34.892,34.9618,34.8572,34.9182,116025.0
2024-01-02 11:00:00,40.04,40.12,40.04,40.11,130318.0,34.9095,34.9792,34.9095,34.9705,130318.0
2024-01-02 11:30:00,40.11,40.18,40.08,40.16,87198.0,34.9705,35.0315,34.9443,35.0141,87198.0
2024-01-02 12:00:00,40.17,40.22,40.16,40.22,39908.0,35.0228,35.0664,35.0141,35.0664,39908.0
2024-01-02 12:30:00,40.21,40.28,40.21,40.27,38619.0,35.0577,35.1187,35.0577,35.11,38619.0
2024-01-02 13:00:00,40.27,40.28,40.23,40.25,55914.0,35.11,35.1187,35.0751,35.0926,55914.0
2024-01-02 13:30:00,40.25,40.25,40.18,40.21,55118.0,35.0926,35.0926,35.0315,35.0577,55118.0
2024-01-02 14:00:00,40.21,40.21,40.13,40.15,65626.0,35.0577,35.0577,34.9879,35.0054,65626.0
2024-01-02 14:30:00,40.16,40.16,40.11,40.12,37103.0,35.0141,35.0141,34.9705,34.9792,37103.0
2024-01-02 15:00:00,40.12,40.14,40.09,40.11,146904.0,34.9792,34.9967,34.9531,34.9705,146904.0
2024-01-02 15:30:00,40.1,40.12,40.07,40.12,345002.0,34.9618,34.9792,34.9356,34.9792,345002.0
2024-01-03 09:30:00,39.99,40.04,39.87,39.95,234201.0,34.8659,34.9095,34.7612,34.831,234201.0
2024-01-03 10:00:00,39.94,40.02,39.89,39.93,106885.0,34.8223,34.892,34.7787,34.8136,106885.0
2024-01-03 10:30:00,39.93,39.95,39.82,39.87,113628.0,34.8136,34.831,34.7177,34.7612,113628.0
2024-01-03 11:00:00,39.86,39.95,39.84,39.89,114476.0,34.7525,34.831,34.7351,34.7787,114476.0
2024-01-03 11:30:00,39.89,39.94,39.88,39.91,46262.0,34.7787,34.8223,34.77,34.7961,46262.0
2024-01-03 12:00:00,39.92,39.94,39.89,39.93,39119.0,34.8048,34.8223,34.7787,34.8136,39119.0
2024-01-03 12:30:00,39.94,39.98,39.93,39.96,34990.0,34.8223,34.8572,34.8136,34.8397,34990.0
2024-01-03 13:00:00,39.96,40.01,39.96,39.99,39986.0,34.8397,34.8833,34.8397,34.8659,39986.0
2024-01-03 13:30:00,39.98,40.0,39.96,39.98,46178.0,34.8572,34.8746,34.8397,34.8572,46178.0
2024-01-03 14:00:00,39.98,40.06,39.93,40.06,80204.0,34.8572,34.9269,34.8136,34.9269,80204.0
2024-01-03 14:30:00,40.06,40.09,40.03,40.05,59769.0,34.9269,34.9531,34.9007,34.9182,59769.0
2024-01-03 15:00:00,40.05,40.05,39.99,40.02,125628.0,34.9182,34.9182,34.8659,34.892,125628.0
2024-01-03 15:30:00,40.02,40.07,39.99,40.01,315625.0,34.892,34.9356,34.8659,34.8833,315625.0
2024-01-04 09:30:00,40.12,40.44,40.1,40.43,282133.0,34.9792,35.2582,34.9618,35.2495,282133.0
2024-01-04 10:00:00,40.43,40.51,40.42,40.51,268427.0,35.2495,35.3192,35.2408,35.3192,268427.0
2024-01-04 10:30:00,40.51,40.51,40.46,40.49,130299.0,35.3192,35.3192,35.2756,35.3018,130299.0
2024-01-04 11:00:00,40.48,40.54,40.45,40.51,158810.0,35.2931,35.3454,35.2669,35.3192,158810.0
2024-01-04 11:30:00,40.51,40.54,40.44,40.45,114843.0,35.3192,35.3454,35.2582,35.2669,114843.0
2024-01-04 12:00:00,40.45,40.48,40.4,40.44,84804.0,35.2669,35.2931,35.2233,35.2582,84804.0
2024-01-04 12:30:00,40.43,40.44,40.33,40.36,56675.0,35.2495,35.2582,35.1623,35.1885,56675.0
2024-01-04 13:00:00,40.36,40.38,40.33,40.37,49073.0,35.1885,35.2059,35.1623,35.1972,49073.0
2024-01-04 13:30:00,40.37,40.39,40.34,40.39,34148.0,35.1972,35.2146,35.171,35.2146,34148.0
2024-01-04 14:00:00,40.39,40.4,40.35,40.36,41188.0,35.2146,35.2233,35.1797,35.1885,41188.0
2024-01-04 14:30:00,40.36,40.36,40.33,40.33,42575.0,35.1885,35.1885,35.1623,35.1623,42575.0
2024-01-04 15:00:00,40.34,40.34,40.29,40.3,68722.0,35.171,35.171,35.1274,35.1362,68722.0
2024-01-04 15:30:00,40.3,40.34,40.29,40.32,210181.0,35.1362,35.171,35.1274,35.1536,210181.0
2024-01-05 09:30:00,40.41,40.65,40.41,40.64,146537.0,35.2321,35.4413,35.2321,35.4326,146537.0
2024-01-05 10:00:00,40.65,40.91,40.65,40.85,156254.0,35.4413,35.668,35.4413,35.6157,156254.0
2024-01-05 10:30:00,40.84,40.89,40.79,40.86,105921.0,35.607,35.6506,35.5634,35.6244,105921.0
2024-01-05 11:00:00,40.86,40.87,40.75,40.77,123203.0,35.6244,35.6331,35.5285,35.5459,123203.0
2024-01-05 11:30:00,40.78,40.82,40.76,40.77,56982.0,35.5546,35.5895,35.5372,35.5459,56982.0
2024-01-05 12:00:00,40.76,40.79,40.67,40.69,45370.0,35.5372,35.5634,35.4587,35.4762,45370.0
2024-01-05 12:30:00,40.69,40.72,40.65,40.68,59726.0,35.4762,35.5023,35.4413,35.4675,59726.0
2024-01-05 13:00:00,40.68,40.7,40.62,40.7,41353.0,35.4675,35.4849,35.4151,35.4849,41353.0
2024-01-05 13:30:00,40.7,40.74,40.7,40.72,72619.0,35.4849,35.5198,35.4849,35.5023,72619.0
2024-01-05 14:00:00,40.72,40.76,40.71,40.72,63858.0,35.5023,35.5372,35.4936,35.5023,63858.0
2024-01-05 14:30:00,40.73,40.74,40.67,40.67,58617.0,35.5111,35.5198,35.4587,35.4587,58617.0
2024-01-05 15:00:00,40.68,40.71,40.67,40.7,74347.0,35.4675,35.4936,35.4587,35.4849,74347.0
2024-01-05 15:30:00,40.7,40.74,40.67,40.73,207947.0,35.4849,35.5198,35.4587,35.5111,207947.0
2024-01-08 09:30:00,41.02,41.07,40.91,41.02,195637.0,35.7639,35.8075,35.668,35.7639,195637.0
2024-01-08 10:00:00,41.01,41.16,40.96,41.15,205410.0,35.7552,35.886,35.7116,35.8772,205410.0
2024-01-08 10:30:00,41.15,41.22,41.12,41.14,180406.0,35.8772,35.9383,35.8511,35.8685,180406.0
2024-01-08 11:00:00,41.14,41.15,41.04,41.06,111714.0,35.8685,35.8772,35.7813,35.7988,111714.0
2024-01-08 11:30:00,41.07,41.14,41.07,41.11,87266.0,35.8075,35.8685,35.8075,35.8424,87266.0
2024-01-08 12:00:00,41.12,41.15,41.1,41.13,38304.0,35.8511,35.8772,35.8336,35.8598,38304.0
2024-01-08 12:30:00,41.13,41.16,41.12,41.15,42156.0,35.8598,35.886,35.8511,35.8772,42156.0
2024-01-08 13:00:00,41.15,41.19,41.14,41.15,60843.0,35.8772,35.9121,35.8685,35.8772,60843.0
2024-01-08 13:30:00,41.15,41.2,41.15,41.19,51208.0,35.8772,35.9208,35.8772,35.9121,51208.0
2024-01-08 14:00:00,41.2,41.27,41.19,41.26,71543.0,35.9208,35.9819,35.9121,35.9731,71543.0
2024-01-08 14:30:00,41.26,41.28,41.25,41.27,75438.0,35.9731,35.9906,35.9644,35.9819,75438.0
2024-01-08 15:00:00,41.27,41.28,41.24,41.27,133575.0,35.9819,35.9906,35.9557,35.9819,133575.0
2024-01-08 15:30:00,41.27,41.42,41.26,41.42,496312.0,35.9819,36.1126,35.9731,36.1126,496312.0
2024-01-09 09:30:00,40.88,40.93,40.78,40.79,331852.0,35.6418,35.6854,35.5546,35.5634,331852.0
2024-01-09 10:00:00,40.79,40.85,40.74,40.78,190933.0,35.5634,35.6157,35.5198,35.5546,190933.0
2024-01-09 10:30:00,40.79,40.84,40.75,40.75,189901.0,35.5634,35.607,35.5285,35.5285,189901.0
2024-01-09 11:00:00,40.75,40.78,40.69,40.77,366974.0,35.5285,35.5546,35.4762,35.5459,366974.0
2024-01-09 11:30:00,40.77,40.77,40.71,40.73,103471.0,35.5459,35.5459,35.4936,35.5111,103471.0
2024-01-09 12:00:00,40.73,40.73,40.7,40.72,51363.0,35.5111,35.5111,35.4849,35.5023,51363.0
2024-01-09 12:30:00,40.72,40.73,40.7,40.71,64147.0,35.5023,35.5111,35.4849,35.4936,64147.0
2024-01-09 13:00:00,40.71,40.74,40.62,40.64,105824.0,35.4936,35.5198,35.4151,35.4326,105824.0
2024-01-09 13:30:00,40.64,40.66,40.61,40.62,156001.0,35.4326,35.45,35.4064,35.4151,156001.0
2024-01-09 14:00:00,40.62,40.63,40.55,40.59,149930.0,35.4151,35.4239,35.3541,35.389,149930.0
2024-01-09 14:30:00,40.58,40.6,40.56,40.59,175720.0,35.3803,35.3977,35.3628,35.389,175720.0
2024-01-09 15:00:00,40.6,40.63,40.59,40.62,97041.0,35.3977,35.4239,35.389,35.4151,97041.0
2024-01-09 15:30:00,40.62,40.64,40.59,40.59,288543.0,35.4151,35.4326,35.389,35.389,288543.0
2024-01-10 09:30:00,40.52,40.58,40.49,40.54,178816.0,35.328,35.3803,35.3018,35.3454,178816.0
2024-01-10 10:00:00,40.53,40.58,40.48,40.57,100635.0,35.3367,35.3803,35.2931,35.3716,100635.0
2024-01-10 10:30:00,40.56,40.62,40.53,40.61,88784.0,35.3628,35.4151,35.3367,35.4064,88784.0
2024-01-10 11:00:00,40.62,40.65,40.55,40.55,106985.0,35.4151,35.4413,35.3541,35.3541,106985.0
2024-01-10 11:30:00,40.56,40.59,40.52,40.54,219477.0,35.3628,35.389,35.328,35.3454,219477.0
2024-01-10 12:00:00,40.53,40.56,40.52,40.54,35665.0,35.3367,35.3628,35.328,35.3454,35665.0
2024-01-10 12:30:00,40.54,40.55,40.52,40.54,27987.0,35.3454,35.3541,35.328,35.3454,27987.0
2024-01-10 13:00:00,40.55,40.56,40.51,40.54,37707.0,35.3541,35.3628,35.3192,35.3454,37707.0
2024-01-10 13:30:00,40.54,40.63,40.53,40.6,145186.0,35.3454,35.4239,35.3367,35.3977,145186.0
2024-01-10 14:00:00,40.6,40.66,40.59,40.66,46134.0,35.3977,35.45,35.389,35.45,46134.0
2024-01-10 14:30:00,40.66,40.69,40.65,40.69,38432.0,35.45,35.4762,35.4413,35.4762,38432.0
2024-01-10 15:00:00,40.69,40.7,40.63,40.64,94497.0,35.4762,35.4849,35.4239,35.4326,94497.0
2024-01-10 15:30:00,40.64,40.68,40.62,40.64,288208.0,35.4326,35.4675,35.4151,35.4326,288208.0
2024-01-11 09:30:00,40.2,40.23,39.76,39.83,625874.0,35.049,35.0751,34.6653,34.7264,625874.0
2024-01-11 10:00:00,39.82,39.83,39.52,39.63,410728.0,34.7177,34.7264,34.4561,34.552,410728.0
2024-01-11 10:30:00,39.63,39.71,39.49,39.5,354535.0,34.552,34.6218,34.4299,34.4387,354535.0
2024-01-11 11:00:00,39.5,39.55,39.35,39.35,753871.0,34.4387,34.4823,34.3079,34.3079,753871.0
2024-01-11 11:30:00,39.36,39.41,39.29,39.33,375004.0,34.3166,34.3602,34.2556,34.2904,375004.0
2024-01-11 12:00:00,39.33,39.36,39.29,39.3,156544.0,34.2904,34.3166,34.2556,34.2643,156544.0
2024-01-11 12:30:00,39.31,39.35,39.29,39.32,112765.0,34.273,34.3079,34.2556,34.2817,112765.0
2024-01-11 13:00:00,39.32,39.4,39.31,39.36,89928.0,34.2817,34.3515,34.273,34.3166,89928.0
2024-01-11 13:30:00,39.36,39.39,39.33,39.39,65159.0,34.3166,34.3428,34.2904,34.3428,65159.0
2024-01-11 14:00:00,39.39,39.42,39.35,39.41,78106.0,34.3428,34.3689,34.3079,34.3602,78106.0
2024-01-11 14:30:00,39.41,39.46,39.38,39.45,80147.0,34.3602,34.4038,34.334,34.3951,80147.0
2024-01-11 15:00:00,39.45,39.45,39.37,39.42,274940.0,34.3951,34.3951,34.3253,34.3689,274940.0
2024-01-11 15:30:00,39.43,39.5,39.41,39.44,732981.0,34.3776,34.4387,34.3602,34.3863,732981.0
2024-01-12 09:30:00,39.6,39.74,39.55,39.56,339126.0,34.5258,34.6479,34.4823,34.491,339126.0
2024-01-12 10:00:00,39.56,39.64,39.51,39.58,199827.0,34.491,34.5607,34.4474,34.5084,199827.0
2024-01-12 10:30:00,39.58,39.58,39.39,39.43,182075.0,34.5084,34.5084,34.3428,34.3776,182075.0
2024-01-12 11:00:00,39.43,39.44,39.31,39.37,365224.0,34.3776,34.3863,34.273,34.3253,365224.0
2024-01-12 11:30:00,39.38,39.39,39.21,39.28,205113.0,34.334,34.3428,34.1858,34.2468,205113.0
2024-01-12 12:00:00,39.28,39.31,39.24,39.28,80851.0,34.2468,34.273,34.212,34.2468,80851.0
2024-01-12 12:30:00,39.28,39.37,39.27,39.34,57247.0,34.2468,34.3253,34.2381,34.2992,57247.0
2024-01-12 13:00:00,39.35,39.44,39.34,39.42,98452.0,34.3079,34.3863,34.2992,34.3689,98452.0
2024-01-12 13:30:00,39.43,39.44,39.39,39.44,63403.0,34.3776,34.3863,34.3428,34.3863,63403.0
2024-01-12 14:00:00,39.44,39.45,39.4,39.44,61242.0,34.3863,34.3951,34.3515,34.3863,61242.0
2024-01-12 14:30:00,39.44,39.44,39.39,39.41,93640.0,34.3863,34.3863,34.3428,34.3602,93640.0
2024-01-12 15:00:00,39.41,39.42,39.36,39.39,115576.0,34.3602,34.3689,34.3166,34.3428,115576.0
2024-01-12 15:30:00,39.39,39.4,39.36,39.38,316723.0,34.3428,34.3515,34.3166,34.334,316723.0
2024-01-16 09:30:00,38.09,38.15,37.86,38.0,769042.0,33.2093,33.2616,33.0088,33.1309,769042.0
2024-01-16 10:00:00,38.0,38.06,37.96,38.04,425611.0,33.1309,33.1832,33.096,33.1657,425611.0
2024-01-16 10:30:00,38.04,38.12,38.01,38.11,393396.0,33.1657,33.2355,33.1396,33.2268,393396.0
2024-01-16 11:00:00,38.12,38.12,37.98,38.03,368237.0,33.2355,33.2355,33.1134,33.157,368237.0
2024-01-16 11:30:00,38.03,38.09,37.99,38.02,244350.0,33.157,33.2093,33.1221,33.1483,244350.0
2024-01-16 12:00:00,38.02,38.05,37.99,38.0,146414.0,33.1483,33.1745,33.1221,33.1309,146414.0
2024-01-16 12:30:00,38.0,38.04,37.98,37.98,127052.0,33.1309,33.1657,33.1134,33.1134,127052.0
2024-01-16 13:00:00,37.98,38.04,37.98,38.04,155108.0,33.1134,33.1657,33.1134,33.1657,155108.0
2024-01-16 13:30:00,38.04,38.06,37.96,38.0,98631.0,33.1657,33.1832,33.096,33.1309,98631.0
2024-01-16 14:00:00,38.0,38.01,37.92,37.95,145386.0,33.1309,33.1396,33.0611,33.0873,145386.0
2024-01-16 14:30:00,37.94,37.98,37.93,37.96,273657.0,33.0785,33.1134,33.0698,33.096,273657.0
2024-01-16 15:00:00,37.96,37.97,37.93,37.95,293543.0,33.096,33.1047,33.0698,33.0873,293543.0
2024-01-16 15:30:00,37.95,38.01,37.94,37.95,703453.0,33.0873,33.1396,33.0785,33.0873,703453.0
2024-01-17 09:30:00,37.34,37.43,37.25,37.4,644214.0,32.5554,32.6339,32.477,32.6077,644214.0
2024-01-17 10:00:00,37.41,37.63,37.4,37.61,235161.0,32.6165,32.8083,32.6077,32.7908,235161.0
2024-01-17 10:30:00,37.61,37.64,37.5,37.51,184989.0,32.7908,32.817,32.6949,32.7036,184989.0
2024-01-17 11:00:00,37.51,37.65,37.51,37.59,148002.0,32.7036,32.8257,32.7036,32.7734,148002.0
2024-01-17 11:30:00,37.59,37.64,37.57,37.58,126145.0,32.7734,32.817,32.756,32.7647,126145.0
2024-01-17 12:00:00,37.58,37.61,37.55,37.55,57366.0,32.7647,32.7908,32.7385,32.7385,57366.0
2024-01-17 12:30:00,37.55,37.59,37.54,37.55,103466.0,32.7385,32.7734,32.7298,32.7385,103466.0
2024-01-17 13:00:00,37.55,37.57,37.5,37.52,74017.0,32.7385,32.756,32.6949,32.7124,74017.0
2024-01-17 13:30:00,37.51,37.57,37.5,37.56,81595.0,32.7036,32.756,32.6949,32.7472,81595.0
2024-01-17 14:00:00,37.55,37.6,37.55,37.59,105741.0,32.7385,32.7821,32.7385,32.7734,105741.0
2024-01-17 14:30:00,37.59,37.61,37.54,37.55,160083.0,32.7734,32.7908,32.7298,32.7385,160083.0
2024-01-17 15:00:00,37.55,37.56,37.5,37.54,201613.0,32.7385,32.7472,32.6949,32.7298,201613.0
2024-01-17 15:30:00,37.54,37.62,37.53,37.58,382689.0,32.7298,32.7996,32.7211,32.7647,382689.0
2024-01-18 09:30:00,37.88,37.92,37.77,37.87,204537.0,33.0262,33.0611,32.9303,33.0175,204537.0
2024-01-18 10:00:00,37.88,37.96,37.82,37.84,172735.0,33.0262,33.096,32.9739,32.9914,172735.0
2024-01-18 10:30:00,37.84,37.89,37.74,37.75,174235.0,32.9914,33.035,32.9042,32.9129,174235.0
2024-01-18 11:00:00,37.75,37.87,37.73,37.82,86120.0,32.9129,33.0175,32.8955,32.9739,86120.0
2024-01-18 11:30:00,37.82,37.82,37.73,37.74,50438.0,32.9739,32.9739,32.8955,32.9042,50438.0
2024-01-18 12:00:00,37.74,37.74,37.67,37.73,68193.0,32.9042,32.9042,32.8431,32.8955,68193.0
2024-01-18 12:30:00,37.73,37.75,37.7,37.71,56086.0,32.8955,32.9129,32.8693,32.878,56086.0
2024-01-18 13:00:00,37.71,37.74,37.69,37.72,83930.0,32.878,32.9042,32.8606,32.8867,83930.0
2024-01-18 13:30:00,37.73,37.79,37.72,37.76,50993.0,32.8955,32.9478,32.8867,32.9216,50993.0
2024-01-18 14:00:00,37.77,37.81,37.75,37.8,155467.0,32.9303,32.9652,32.9129,32.9565,155467.0
2024-01-18 14:30:00,37.81,37.82,37.77,37.81,111448.0,32.9652,32.9739,32.9303,32.9652,111448.0
2024-01-18 15:00:00,37.8,37.88,37.8,37.88,117347.0,32.9565,33.0262,32.9565,33.0262,117347.0
2024-01-18 15:30:00,37.88,37.91,37.86,37.9,323124.0,33.0262,33.0524,33.0088,33.0437,323124.0
2024-01-19 09:30:00,37.64,37.72,37.58,37.71,220748.0,32.817,32.8867,32.7647,32.878,220748.0
2024-01-19 10:00:00,37.71,37.78,37.61,37.63,204894.0,32.878,32.9391,32.7908,32.8083,204894.0
2024-01-19 10:30:00,37.63,37.66,37.56,37.66,222904.0,32.8083,32.8344,32.7472,32.8344,222904.0
2024-01-19 11:00:00,37.65,37.74,37.6,37.61,225075.0,32.8257,32.9042,32.7821,32.7908,225075.0
2024-01-19 11:30:00,37.61,37.66,37.59,37.62,56646.0,32.7908,32.8344,32.7734,32.7996,56646.0
2024-01-19 12:00:00,37.63,37.73,37.61,37.73,56057.0,32.8083,32.8955,32.7908,32.8955,56057.0
2024-01-19 12:30:00,37.73,37.8,37.73,37.79,51352.0,32.8955,32.9565,32.8955,32.9478,51352.0
2024-01-19 13:00:00,37.79,37.86,37.77,37.86,69959.0,32.9478,33.0088,32.9303,33.0088,69959.0
2024-01-19 13:30:00,37.86,37.91,37.84,37.9,89157.0,33.0088,33.0524,32.9914,33.0437,89157.0
2024-01-19 14:00:00,37.9,37.98,37.88,37.95,129515.0,33.0437,33.1134,33.0262,33.0873,129515.0
2024-01-19 14:30:00,37.95,37.99,37.95,37.98,83266.0,33.0873,33.1221,33.0873,33.1134,83266.0
2024-01-19 15:00:00,37.98,37.99,37.94,37.97,181206.0,33.1134,33.1221,33.0785,33.1047,181206.0
2024-01-19 15:30:00,37.96,38.01,37.96,38.0,318734.0,33.096,33.1396,33.096,33.1309,318734.0
2024-01-22 09:30:00,38.29,38.46,38.28,38.37,280717.0,33.3837,33.5319,33.375,33.4535,280717.0
2024-01-22 10:00:00,38.37,38.51,38.34,38.48,218218.0,33.4535,33.5755,33.4273,33.5494,218218.0
2024-01-22 10:30:00,38.48,38.52,38.36,38.37,241942.0,33.5494,33.5842,33.4447,33.4535,241942.0
2024-01-22 11:00:00,38.37,38.37,38.3,38.36,98394.0,33.4535,33.4535,33.3924,33.4447,98394.0
2024-01-22 11:30:00,38.37,38.4,38.34,38.36,146143.0,33.4535,33.4796,33.4273,33.4447,146143.0
2024-01-22 12:00:00,38.36,38.38,38.32,38.38,34199.0,33.4447,33.4622,33.4099,33.4622,34199.0
2024-01-22 12:30:00,38.38,38.38,38.31,38.31,63581.0,33.4622,33.4622,33.4011,33.4011,63581.0
2024-01-22 13:00:00,38.3,38.33,38.25,38.26,59022.0,33.3924,33.4186,33.3488,33.3575,59022.0
2024-01-22 13:30:00,38.26,38.32,38.25,38.32,56157.0,33.3575,33.4099,33.3488,33.4099,56157.0
2024-01-22 14:00:00,38.32,38.32,38.24,38.27,58382.0,33.4099,33.4099,33.3401,33.3663,58382.0
2024-01-22 14:30:00,38.27,38.28,38.25,38.28,69253.0,33.3663,33.375,33.3488,33.375,69253.0
2024-01-22 15:00:00,38.27,38.29,38.25,38.29,133444.0,33.3663,33.3837,33.3488,33.3837,133444.0
2024-01-22 15:30:00,38.29,38.34,38.29,38.33,317942.0,33.3837,33.4273,33.3837,33.4186,317942.0
2024-01-23 09:30:00,38.4,38.49,38.38,38.39,178288.0,33.4796,33.5581,33.4622,33.4709,178288.0
2024-01-23 10:00:00,38.39,38.53,38.39,38.49,273555.0,33.4709,33.5929,33.4709,33.5581,273555.0
2024-01-23 10:30:00,38.5,38.52,38.36,38.37,124861.0,33.5668,33.5842,33.4447,33.4535,124861.0
2024-01-23 11:00:00,38.38,38.46,38.36,38.39,102790.0,33.4622,33.5319,33.4447,33.4709,102790.0
2024-01-23 11:30:00,38.39,38.4,38.31,38.38,222473.0,33.4709,33.4796,33.4011,33.4622,222473.0
2024-01-23 12:00:00,38.38,38.39,38.33,38.34,47635.0,33.4622,33.4709,33.4186,33.4273,47635.0
2024-01-23 12:30:00,38.35,38.36,38.31,38.35,37718.0,33.436,33.4447,33.4011,33.436,37718.0
2024-01-23 13:00:00,38.35,38.36,38.33,38.33,26492.0,33.436,33.4447,33.4186,33.4186,26492.0
2024-01-23 13:30:00,38.33,38.36,38.32,38.35,35995.0,33.4186,33.4447,33.4099,33.436,35995.0
2024-01-23 14:00:00,38.35,38.36,38.33,38.36,34080.0,33.436,33.4447,33.4186,33.4447,34080.0
2024-01-23 14:30:00,38.36,38.43,38.34,38.42,64061.0,33.4447,33.5058,33.4273,33.497,64061.0
2024-01-23 15:00:00,38.43,38.46,38.42,38.45,48681.0,33.5058,33.5319,33.497,33.5232,48681.0
2024-01-23 15:30:00,38.44,38.46,38.42,38.45,212374.0,33.5145,33.5319,33.497,33.5232,212374.0
2024-01-24 09:30:00,39.1,39.11,38.97,39.0,283733.0,34.0899,34.0986,33.9766,34.0027,283733.0
2024-01-24 10:00:00,39.01,39.02,38.91,38.99,148185.0,34.0114,34.0202,33.9243,33.994,148185.0
2024-01-24 10:30:00,38.99,39.01,38.91,38.97,141391.0,33.994,34.0114,33.9243,33.9766,141391.0
2024-01-24 11:00:00,38.97,38.97,38.91,38.95,75185.0,33.9766,33.9766,33.9243,33.9591,75185.0
2024-01-24 11:30:00,38.95,38.97,38.89,38.96,139330.0,33.9591,33.9766,33.9068,33.9679,139330.0
2024-01-24 12:00:00,38.96,38.98,38.92,38.96,45288.0,33.9679,33.9853,33.933,33.9679,45288.0
2024-01-24 12:30:00,38.95,38.97,38.93,38.95,54279.0,33.9591,33.9766,33.9417,33.9591,54279.0
2024-01-24 13:00:00,38.95,38.96,38.86,38.87,42768.0,33.9591,33.9679,33.8807,33.8894,42768.0
2024-01-24 13:30:00,38.88,38.88,38.83,38.88,42641.0,33.8981,33.8981,33.8545,33.8981,42641.0
2024-01-24 14:00:00,38.88,38.88,38.8,38.83,82522.0,33.8981,33.8981,33.8284,33.8545,82522.0
2024-01-24 14:30:00,38.82,38.88,38.82,38.84,49535.0,33.8458,33.8981,33.8458,33.8632,49535.0
2024-01-24 15:00:00,38.84,38.85,38.76,38.77,99118.0,33.8632,33.8719,33.7935,33.8022,99118.0
2024-01-24 15:30:00,38.77,38.81,38.75,38.76,201201.0,33.8022,33.8371,33.7848,33.7935,201201.0
2024-01-25 09:30:00,39.05,39.05,38.84,39.0,160522.0,34.0463,34.0463,33.8632,34.0027,160522.0
2024-01-25 10:00:00,39.01,39.02,38.9,38.9,105358.0,34.0114,34.0202,33.9155,33.9155,105358.0
2024-01-25 10:30:00,38.91,38.91,38.78,38.8,89386.0,33.9243,33.9243,33.8109,33.8284,89386.0
2024-01-25 11:00:00,38.8,38.85,38.78,38.82,147148.0,33.8284,33.8719,33.8109,33.8458,147148.0
2024-01-25 11:30:00,38.83,38.83,38.76,38.82,71086.0,33.8545,33.8545,33.7935,33.8458,71086.0
2024-01-25 12:00:00,38.83,38.86,38.77,38.82,72370.0,33.8545,33.8807,33.8022,33.8458,72370.0
2024-01-25 12:30:00,38.82,38.82,38.78,38.81,59795.0,33.8458,33.8458,33.8109,33.8371,59795.0
2024-01-25 13:00:00,38.81,38.89,38.81,38.84,37087.0,33.8371,33.9068,33.8371,33.8632,37087.0
2024-01-25 13:30:00,38.84,38.88,38.84,38.86,58052.0,33.8632,33.8981,33.8632,33.8807,58052.0
2024-01-25 14:00:00,38.86,38.92,38.82,38.91,49848.0,33.8807,33.933,33.8458,33.9243,49848.0
2024-01-25 14:30:00,38.92,38.97,38.9,38.96,66471.0,33.933,33.9766,33.9155,33.9679,66471.0
2024-01-25 15:00:00,38.97,38.97,38.92,38.95,85268.0,33.9766,33.9766,33.933,33.9591,85268.0
2024-01-25 15:30:00,38.96,39.01,38.95,39.01,210983.0,33.9679,34.0114,33.9591,34.0114,210983.0
2024-01-26 09:30:00,39.67,39.73,39.57,39.73,305798.0,34.5869,34.6392,34.4997,34.6392,305798.0
2024-01-26 10:00:00,39.72,39.72,39.54,39.55,181523.0,34.6305,34.6305,34.4735,34.4823,181523.0
2024-01-26 10:30:00,39.54,39.63,39.53,39.6,132385.0,34.4735,34.552,34.4648,34.5258,132385.0
2024-01-26 11:00:00,39.6,39.69,39.55,39.64,125824.0,34.5258,34.6043,34.4823,34.5607,125824.0
2024-01-26 11:30:00,39.64,39.64,39.49,39.53,98024.0,34.5607,34.5607,34.4299,34.4648,98024.0
2024-01-26 12:00:00,39.53,39.54,39.51,39.53,36417.0,34.4648,34.4735,34.4474,34.4648,36417.0
2024-01-26 12:30:00,39.53,39.53,39.48,39.51,40303.0,34.4648,34.4648,34.4212,34.4474,40303.0
2024-01-26 13:00:00,39.52,39.57,39.5,39.56,37422.0,34.4561,34.4997,34.4387,34.491,37422.0
2024-01-26 13:30:00,39.57,39.57,39.51,39.53,28963.0,34.4997,34.4997,34.4474,34.4648,28963.0
2024-01-26 14:00:00,39.54,39.6,39.53,39.58,54185.0,34.4735,34.5258,34.4648,34.5084,54185.0
2024-01-26 14:30:00,39.58,39.63,39.57,39.63,33191.0,34.5084,34.552,34.4997,34.552,33191.0
2024-01-26 15:00:00,39.63,39.63,39.59,39.6,95379.0,34.552,34.552,34.5171,34.5258,95379.0
2024-01-26 15:30:00,39.6,39.65,39.59,39.65,253829.0,34.5258,34.5694,34.5171,34.5694,253829.0
2024-01-29 09:30:00,39.57,39.6,39.45,39.49,109722.0,34.4997,34.5258,34.3951,34.4299,109722.0
2024-01-29 10:00:00,39.49,39.49,39.42,39.47,41466.0,34.4299,34.4299,34.3689,34.4125,41466.0
2024-01-29 10:30:00,39.47,39.49,39.42,39.45,76002.0,34.4125,34.4299,34.3689,34.3951,76002.0
2024-01-29 11:00:00,39.45,39.5,39.44,39.48,64534.0,34.3951,34.4387,34.3863,34.4212,64534.0
2024-01-29 11:30:00,39.48,39.48,39.38,39.4,34052.0,34.4212,34.4212,34.334,34.3515,34052.0
2024-01-29 12:00:00,39.41,39.41,39.34,39.35,37003.0,34.3602,34.3602,34.2992,34.3079,37003.0
2024-01-29 12:30:00,39.34,39.37,39.33,39.35,27654.0,34.2992,34.3253,34.2904,34.3079,27654.0
2024-01-29 13:00:00,39.36,39.4,39.31,39.4,23872.0,34.3166,34.3515,34.273,34.3515,23872.0
2024-01-29 13:30:00,39.4,39.42,39.38,39.39,23007.0,34.3515,34.3689,34.334,34.3428,23007.0
2024-01-29 14:00:00,39.39,39.45,39.38,39.45,22716.0,34.3428,34.3951,34.334,34.3951,22716.0
2024-01-29 14:30:00,39.45,39.49,39.44,39.48,39716.0,34.3951,34.4299,34.3863,34.4212,39716.0
2024-01-29 15:00:00,39.49,39.64,39.49,39.62,65720.0,34.4299,34.5607,34.4299,34.5433,65720.0
2024-01-29 15:30:00,39.62,39.69,39.58,39.69,155615.0,34.5433,34.6043,34.5084,34.6043,155615.0
2024-01-30 09:30:00,39.59,39.72,39.59,39.71,112971.0,34.5171,34.6305,34.5171,34.6218,112971.0
2024-01-30 10:00:00,39.71,39.73,39.59,39.64,112577.0,34.6218,34.6392,34.5171,34.5607,112577.0
2024-01-30 10:30:00,39.64,39.71,39.61,39.69,69457.0,34.5607,34.6218,34.5346,34.6043,69457.0
2024-01-30 11:00:00,39.69,39.74,39.67,39.71,106432.0,34.6043,34.6479,34.5869,34.6218,106432.0
2024-01-30 11:30:00,39.71,39.81,39.69,39.8,74467.0,34.6218,34.7089,34.6043,34.7002,74467.0
2024-01-30 12:00:00,39.8,39.83,39.78,39.81,23736.0,34.7002,34.7264,34.6828,34.7089,23736.0
2024-01-30 12:30:00,39.81,39.83,39.78,39.79,50448.0,34.7089,34.7264,34.6828,34.6915,50448.0
2024-01-30 13:00:00,39.78,39.82,39.77,39.8,31912.0,34.6828,34.7177,34.6741,34.7002,31912.0
2024-01-30 13:30:00,39.81,39.84,39.81,39.83,21121.0,34.7089,34.7351,34.7089,34.7264,21121.0
2024-01-30 14:00:00,39.84,39.85,39.83,39.83,22563.0,34.7351,34.7438,34.7264,34.7264,22563.0
2024-01-30 14:30:00,39.83,39.85,39.83,39.84,80343.0,34.7264,34.7438,34.7264,34.7351,80343.0
2024-01-30 15:00:00,39.84,39.85,39.81,39.83,60576.0,34.7351,34.7438,34.7089,34.7264,60576.0
2024-01-30 15:30:00,39.83,39.88,39.8,39.86,211067.0,34.7264,34.77,34.7002,34.7525,211067.0
2024-01-31 09:30:00,39.96,40.04,39.93,39.96,133276.0,34.8397,34.9095,34.8136,34.8397,133276.0
2024-01-31 10:00:00,39.95,39.97,39.89,39.96,91535.0,34.831,34.8484,34.7787,34.8397,91535.0
2024-01-31 10:30:00,39.96,39.98,39.84,39.86,192264.0,34.8397,34.8572,34.7351,34.7525,192264.0
2024-01-31 11:00:00,39.86,39.91,39.77,39.78,152199.0,34.7525,34.7961,34.6741,34.6828,152199.0
2024-01-31 11:30:00,39.78,39.81,39.66,39.67,303834.0,34.6828,34.7089,34.5782,34.5869,303834.0
2024-01-31 12:00:00,39.67,39.69,39.62,39.64,70146.0,34.5869,34.6043,34.5433,34.5607,70146.0
2024-01-31 12:30:00,39.63,39.65,39.6,39.64,53711.0,34.552,34.5694,34.5258,34.5607,53711.0
2024-01-31 13:00:00,39.64,39.64,39.55,39.57,81392.0,34.5607,34.5607,34.4823,34.4997,81392.0
2024-01-31 13:30:00,39.56,39.61,39.56,39.61,50087.0,34.491,34.5346,34.491,34.5346,50087.0
2024-01-31 14:00:00,39.63,39.64,39.49,39.51,139987.0,34.552,34.5607,34.4299,34.4474,139987.0
2024-01-31 14:30:00,39.52,39.72,39.49,39.55,174922.0,34.4561,34.6305,34.4299,34.4823,174922.0
2024-01-31 15:00:00,39.55,39.55,39.34,39.45,257383.0,34.4823,34.4823,34.2992,34.3951,257383.0
2024-01-31 15:30:00,39.44,39.45,39.31,39.33,453118.0,34.3863,34.3951,34.273,34.2904,453118.0
2024-02-01 09:30:00,39.62,39.62,39.37,39.44,222156.0,34.5433,34.5433,34.3253,34.3863,222156.0
2024-02-01 10:00:00,39.43,39.43,39.29,39.32,140481.0,34.3776,34.3776,34.2556,34.2817,140481.0
2024-02-01 10:30:00,39.32,39.32,39.1,39.11,187851.0,34.2817,34.2817,34.0899,34.0986,187851.0
2024-02-01 11:00:00,39.11,39.19,39.06,39.19,225975.0,34.0986,34.1684,34.055,34.1684,225975.0
2024-02-01 11:30:00,39.19,39.39,39.18,39.38,184091.0,34.1684,34.3428,34.1597,34.334,184091.0
2024-02-01 12:00:00,39.38,39.51,39.37,39.48,116955.0,34.334,34.4474,34.3253,34.4212,116955.0
2024-02-01 12:30:00,39.49,39.57,39.46,39.52,88946.0,34.4299,34.4997,34.4038,34.4561,88946.0
2024-02-01 13:00:00,39.52,39.52,39.39,39.48,55663.0,34.4561,34.4561,34.3428,34.4212,55663.0
2024-02-01 13:30:00,39.47,39.52,39.46,39.51,38967.0,34.4125,34.4561,34.4038,34.4474,38967.0
2024-02-01 14:00:00,39.5,39.52,39.46,39.48,80199.0,34.4387,34.4561,34.4038,34.4212,80199.0
2024-02-01 14:30:00,39.48,39.53,39.44,39.52,51965.0,34.4212,34.4648,34.3863,34.4561,51965.0
2024-02-01 15:00:00,39.52,39.55,39.5,39.54,58232.0,34.4561,34.4823,34.4387,34.4735,58232.0
2024-02-01 15:30:00,39.54,39.55,39.47,39.5,266688.0,34.4735,34.4823,34.4125,34.4387,266688.0
2024-02-02 09:30:00,39.38,39.49,39.21,39.3,277121.0,34.334,34.4299,34.1858,34.2643,277121.0
2024-02-02 10:00:00,39.31,39.38,39.23,39.37,272903.0,34.273,34.334,34.2033,34.3253,272903.0
2024-02-02 10:30:00,39.37,39.42,39.28,39.3,192121.0,34.3253,34.3689,34.2468,34.2643,192121.0
2024-02-02 11:00:00,39.3,39.31,39.17,39.21,162918.0,34.2643,34.273,34.1509,34.1858,162918.0
2024-02-02 11:30:00,39.21,39.26,39.17,39.23,89056.0,34.1858,34.2294,34.1509,34.2033,89056.0
2024-02-02 12:00:00,39.23,39.25,39.18,39.25,35814.0,34.2033,34.2207,34.1597,34.2207,35814.0
2024-02-02 12:30:00,39.25,39.26,39.13,39.22,64273.0,34.2207,34.2294,34.1161,34.1945,64273.0
2024-02-02 13:00:00,39.23,39.26,39.19,39.2,35114.0,34.2033,34.2294,34.1684,34.1771,35114.0
2024-02-02 13:30:00,39.2,39.23,39.19,39.21,36497.0,34.1771,34.2033,34.1684,34.1858,36497.0
2024-02-02 14:00:00,39.22,39.29,39.21,39.27,68543.0,34.1945,34.2556,34.1858,34.2381,68543.0
2024-02-02 14:30:00,39.27,39.33,39.26,39.32,84234.0,34.2381,34.2904,34.2294,34.2817,84234.0
2024-02-02 15:00:00,39.31,39.37,39.29,39.36,69958.0,34.273,34.3253,34.2556,34.3166,69958.0
2024-02-02 15:30:00,39.36,39.36,39.32,39.34,229623.0,34.3166,34.3166,34.2817,34.2992,229623.0
2024-02-05 09:30:00,39.34,39.35,39.2,39.3,347073.0,34.2992,34.3079,34.1771,34.2643,347073.0
2024-02-05 10:00:00,39.3,39.3,39.08,39.11,169900.0,34.2643,34.2643,34.0725,34.0986,169900.0
2024-02-05 10:30:00,39.12,39.17,39.06,39.09,146737.0,34.1074,34.1509,34.055,34.0812,146737.0
2024-02-05 11:00:00,39.1,39.15,39.07,39.11,86166.0,34.0899,34.1335,34.0638,34.0986,86166.0
2024-02-05 11:30:00,39.12,39.21,39.12,39.19,98073.0,34.1074,34.1858,34.1074,34.1684,98073.0
2024-02-05 12:00:00,39.19,39.24,39.18,39.23,25988.0,34.1684,34.212,34.1597,34.2033,25988.0
2024-02-05 12:30:00,39.23,39.28,39.23,39.27,41588.0,34.2033,34.2468,34.2033,34.2381,41588.0
2024-02-05 13:00:00,39.27,39.31,39.24,39.26,56324.0,34.2381,34.273,34.212,34.2294,56324.0
2024-02-05 13:30:00,39.26,39.31,39.25,39.3,43901.0,34.2294,34.273,34.2207,34.2643,43901.0
2024-02-05 14:00:00,39.29,39.35,39.28,39.35,25973.0,34.2556,34.3079,34.2468,34.3079,25973.0
2024-02-05 14:30:00,39.35,39.37,39.33,39.34,52079.0,34.3079,34.3253,34.2904,34.2992,52079.0
2024-02-05 15:00:00,39.35,39.4,39.31,39.4,160131.0,34.3079,34.3515,34.273,34.3515,160131.0
2024-02-05 15:30:00,39.4,39.42,39.34,39.34,174263.0,34.3515,34.3689,34.2992,34.2992,174263.0
2024-02-06 09:30:00,39.88,40.0,39.82,39.97,263329.0,34.77,34.8746,34.7177,34.8484,263329.0
2024-02-06 10:00:00,39.98,39.98,39.88,39.95,180614.0,34.8572,34.8572,34.77,34.831,180614.0
2024-02-06 10:30:00,39.95,40.03,39.94,40.0,186157.0,34.831,34.9007,34.8223,34.8746,186157.0
2024-02-06 11:00:00,40.0,40.2,39.97,40.17,172909.0,34.8746,35.049,34.8484,35.0228,172909.0
2024-02-06 11:30:00,40.18,40.18,40.0,40.02,110562.0,35.0315,35.0315,34.8746,34.892,110562.0
2024-02-06 12:00:00,40.01,40.07,40.01,40.06,51226.0,34.8833,34.9356,34.8833,34.9269,51226.0
2024-02-06 12:30:00,40.06,40.06,39.98,39.98,73392.0,34.9269,34.9269,34.8572,34.8572,73392.0
2024-02-06 13:00:00,39.98,40.0,39.89,39.91,69705.0,34.8572,34.8746,34.7787,34.7961,69705.0
2024-02-06 13:30:00,39.92,39.96,39.92,39.94,39619.0,34.8048,34.8397,34.8048,34.8223,39619.0
2024-02-06 14:00:00,39.95,39.95,39.85,39.85,71620.0,34.831,34.831,34.7438,34.7438,71620.0
2024-02-06 14:30:00,39.85,39.94,39.84,39.93,51716.0,34.7438,34.8223,34.7351,34.8136,51716.0
2024-02-06 15:00:00,39.93,39.95,39.88,39.89,120229.0,34.8136,34.831,34.77,34.7787,120229.0
2024-02-06 15:30:00,39.89,39.99,39.86,39.98,241548.0,34.7787,34.8659,34.7525,34.8572,241548.0
2024-02-07 09:30:00,40.05,40.08,39.89,39.91,262053.0,34.9182,34.9443,34.7787,34.7961,262053.0
2024-02-07 10:00:00,39.91,40.04,39.83,40.03,174704.0,34.7961,34.9095,34.7264,34.9007,174704.0
2024-02-07 10:30:00,40.03,40.05,39.9,39.91,128712.0,34.9007,34.9182,34.7874,34.7961,128712.0
2024-02-07 11:00:00,39.91,39.91,39.82,39.86,91838.0,34.7961,34.7961,34.7177,34.7525,91838.0
2024-02-07 11:30:00,39.87,39.92,39.82,39.83,119512.0,34.7612,34.8048,34.7177,34.7264,119512.0
2024-02-07 12:00:00,39.82,39.84,39.78,39.79,153429.0,34.7177,34.7351,34.6828,34.6915,153429.0
2024-02-07 12:30:00,39.8,39.81,39.75,39.79,117374.0,34.7002,34.7089,34.6566,34.6915,117374.0
2024-02-07 13:00:00,39.79,39.89,39.79,39.89,168988.0,34.6915,34.7787,34.6915,34.7787,168988.0
2024-02-07 13:30:00,39.89,39.9,39.81,39.89,39326.0,34.7787,34.7874,34.7089,34.7787,39326.0
2024-02-07 14:00:00,39.9,39.97,39.88,39.95,53372.0,34.7874,34.8484,34.77,34.831,53372.0
2024-02-07 14:30:00,39.95,39.97,39.93,39.96,24953.0,34.831,34.8484,34.8136,34.8397,24953.0
2024-02-07 15:00:00,39.96,39.99,39.93,39.94,71183.0,34.8397,34.8659,34.8136,34.8223,71183.0
2024-02-07 15:30:00,39.95,39.99,39.93,39.96,231049.0,34.831,34.8659,34.8136,34.8397,231049.0
2024-02-08 09:30:00,39.4,39.53,39.33,39.41,173788.0,34.3515,34.4648,34.2904,34.3602,173788.0
2024-02-08 10:00:00,39.41,39.45,39.33,39.37,126989.0,34.3602,34.3951,34.2904,34.3253,126989.0
2024-02-08 10:30:00,39.37,39.41,39.25,39.27,96968.0,34.3253,34.3602,34.2207,34.2381,96968.0
2024-02-08 11:00:00,39.27,39.28,39.19,39.21,121258.0,34.2381,34.2468,34.1684,34.1858,121258.0
2024-02-08 11:30:00,39.22,39.26,39.21,39.23,78965.0,34.1945,34.2294,34.1858,34.2033,78965.0
2024-02-08 12:00:00,39.24,39.26,39.19,39.23,44370.0,34.212,34.2294,34.1684,34.2033,44370.0
2024-02-08 12:30:00,39.23,39.29,39.16,39.19,159346.0,34.2033,34.2556,34.1422,34.1684,159346.0
2024-02-08 13:00:00,39.19,39.26,39.18,39.21,73557.0,34.1684,34.2294,34.1597,34.1858,73557.0
2024-02-08 13:30:00,39.21,39.26,39.19,39.21,98502.0,34.1858,34.2294,34.1684,34.1858,98502.0
2024-02-08 14:00:00,39.21,39.25,39.19,39.25,54460.0,34.1858,34.2207,34.1684,34.2207,54460.0
2024-02-08 14:30:00,39.24,39.31,39.23,39.3,75864.0,34.212,34.273,34.2033,34.2643,75864.0
2024-02-08 15:00:00,39.3,39.31,39.25,39.3,108432.0,34.2643,34.273,34.2207,34.2643,108432.0
2024-02-08 15:30:00,39.31,39.32,39.24,39.26,288930.0,34.273,34.2817,34.212,34.2294,288930.0
2024-02-09 09:30:00,38.91,38.94,38.77,38.79,137829.0,33.9243,33.9504,33.8022,33.8196,137829.0
2024-02-09 10:00:00,38.81,38.89,38.77,38.83,91499.0,33.8371,33.9068,33.8022,33.8545,91499.0
2024-02-09 10:30:00,38.83,38.84,38.76,38.83,125245.0,33.8545,33.8632,33.7935,33.8545,125245.0
2024-02-09 11:00:00,38.83,38.85,38.8,38.81,48622.0,33.8545,33.8719,33.8284,33.8371,48622.0
2024-02-09 11:30:00,38.81,38.83,38.71,38.72,87806.0,33.8371,33.8545,33.7499,33.7586,87806.0
2024-02-09 12:00:00,38.73,38.78,38.7,38.78,28317.0,33.7673,33.8109,33.7412,33.8109,28317.0
2024-02-09 12:30:00,38.77,38.83,38.75,38.82,48939.0,33.8022,33.8545,33.7848,33.8458,48939.0
2024-02-09 13:00:00,38.82,38.9,38.81,38.9,31334.0,33.8458,33.9155,33.8371,33.9155,31334.0
2024-02-09 13:30:00,38.91,38.93,38.89,38.91,40205.0,33.9243,33.9417,33.9068,33.9243,40205.0
2024-02-09 14:00:00,38.91,38.97,38.9,38.96,33814.0,33.9243,33.9766,33.9155,33.9679,33814.0
2024-02-09 14:30:00,38.96,38.97,38.91,38.92,64861.0,33.9679,33.9766,33.9243,33.933,64861.0
2024-02-09 15:00:00,38.92,39.0,38.89,39.0,88103.0,33.933,34.0027,33.9068,34.0027,88103.0
2024-02-09 15:30:00,38.99,39.03,38.98,39.01,165849.0,33.994,34.0289,33.9853,34.0114,165849.0
2024-02-12 09:30:00,38.59,38.91,38.59,38.87,206081.0,33.6453,33.9243,33.6453,33.8894,206081.0
2024-02-12 10:00:00,38.87,38.88,38.73,38.74,55448.0,33.8894,33.8981,33.7673,33.776,55448.0
2024-02-12 10:30:00,38.74,38.82,38.72,38.8,72071.0,33.776,33.8458,33.7586,33.8284,72071.0
2024-02-12 11:00:00,38.8,38.86,38.8,38.84,73225.0,33.8284,33.8807,33.8284,33.8632,73225.0
2024-02-12 11:30:00,38.84,38.88,38.81,38.87,93856.0,33.8632,33.8981,33.8371,33.8894,93856.0
2024-02-12 12:00:00,38.87,38.94,38.85,38.94,56641.0,33.8894,33.9504,33.8719,33.9504,56641.0
2024-02-12 12:30:00,38.94,38.95,38.91,38.91,48715.0,33.9504,33.9591,33.9243,33.9243,48715.0
2024-02-12 13:00:00,38.92,38.95,38.87,38.89,70321.0,33.933,33.9591,33.8894,33.9068,70321.0
2024-02-12 13:30:00,38.88,38.94,38.87,38.93,67995.0,33.8981,33.9504,33.8894,33.9417,67995.0
2024-02-12 14:00:00,38.93,38.96,38.81,38.84,79343.0,33.9417,33.9679,33.8371,33.8632,79343.0
2024-02-12 14:30:00,38.84,38.85,38.79,38.8,68298.0,33.8632,33.8719,33.8196,33.8284,68298.0
2024-02-12 15:00:00,38.8,38.86,38.8,38.84,50048.0,33.8284,33.8807,33.8284,33.8632,50048.0
2024-02-12 15:30:00,38.84,38.86,38.8,38.83,219454.0,33.8632,33.8807,33.8284,33.8545,219454.0
2024-02-13 09:30:00,38.96,38.98,38.66,38.67,425926.0,33.9679,33.9853,33.7063,33.715,425926.0
2024-02-13 10:00:00,38.67,38.76,38.63,38.74,167025.0,33.715,33.7935,33.6801,33.776,167025.0
2024-02-13 10:30:00,38.75,38.76,38.68,38.71,184393.0,33.7848,33.7935,33.7237,33.7499,184393.0
2024-02-13 11:00:00,38.72,38.76,38.67,38.71,125911.0,33.7586,33.7935,33.715,33.7499,125911.0
2024-02-13 11:30:00,38.71,38.79,38.7,38.73,127526.0,33.7499,33.8196,33.7412,33.7673,127526.0
2024-02-13 12:00:00,38.73,38.75,38.67,38.69,38292.0,33.7673,33.7848,33.715,33.7324,38292.0
2024-02-13 12:30:00,38.69,38.72,38.65,38.66,50146.0,33.7324,33.7586,33.6976,33.7063,50146.0
2024-02-13 13:00:00,38.67,38.67,38.61,38.64,53589.0,33.715,33.715,33.6627,33.6889,53589.0
2024-02-13 13:30:00,38.63,38.64,38.6,38.62,28597.0,33.6801,33.6889,33.654,33.6714,28597.0
2024-02-13 14:00:00,38.62,38.62,38.53,38.55,104591.0,33.6714,33.6714,33.5929,33.6104,104591.0
2024-02-13 14:30:00,38.55,38.6,38.49,38.5,98482.0,33.6104,33.654,33.5581,33.5668,98482.0
2024-02-13 15:00:00,38.49,38.52,38.44,38.48,145459.0,33.5581,33.5842,33.5145,33.5494,145459.0
2024-02-13 15:30:00,38.48,38.66,38.47,38.66,341548.0,33.5494,33.7063,33.5406,33.7063,341548.0
2024-02-14 09:30:00,39.22,39.38,39.2,39.37,232899.0,34.1945,34.334,34.1771,34.3253,232899.0
2024-02-14 10:00:00,39.37,39.38,39.26,39.29,96511.0,34.3253,34.334,34.2294,34.2556,96511.0
2024-02-14 10:30:00,39.28,39.3,39.14,39.18,197647.0,34.2468,34.2643,34.1248,34.1597,197647.0
2024-02-14 11:00:00,39.18,39.21,39.12,39.13,173389.0,34.1597,34.1858,34.1074,34.1161,173389.0
2024-02-14 11:30:00,39.13,39.24,39.13,39.15,112024.0,34.1161,34.212,34.1161,34.1335,112024.0
2024-02-14 12:00:00,39.15,39.15,39.05,39.13,48259.0,34.1335,34.1335,34.0463,34.1161,48259.0
2024-02-14 12:30:00,39.13,39.15,39.06,39.13,79827.0,34.1161,34.1335,34.055,34.1161,79827.0
2024-02-14 13:00:00,39.13,39.17,39.11,39.14,55382.0,34.1161,34.1509,34.0986,34.1248,55382.0
2024-02-14 13:30:00,39.14,39.2,39.11,39.14,39245.0,34.1248,34.1771,34.0986,34.1248,39245.0
2024-02-14 14:00:00,39.14,39.2,39.09,39.2,59761.0,34.1248,34.1771,34.0812,34.1771,59761.0
2024-02-14 14:30:00,39.2,39.23,39.18,39.21,49900.0,34.1771,34.2033,34.1597,34.1858,49900.0
2024-02-14 15:00:00,39.21,39.27,39.2,39.25,79109.0,34.1858,34.2381,34.1771,34.2207,79109.0
2024-02-14 15:30:00,39.25,39.3,39.18,39.3,260597.0,34.2207,34.2643,34.1597,34.2643,260597.0
2024-02-15 09:30:00,39.47,39.69,39.41,39.68,117776.0,34.4125,34.6043,34.3602,34.5956,117776.0
2024-02-15 10:00:00,39.7,39.77,39.63,39.63,95610.0,34.613,34.6741,34.552,34.552,95610.0
2024-02-15 10:30:00,39.64,39.64,39.56,39.62,102564.0,34.5607,34.5607,34.491,34.5433,102564.0
2024-02-15 11:00:00,39.62,39.74,39.62,39.7,133218.0,34.5433,34.6479,34.5433,34.613,133218.0
2024-02-15 11:30:00,39.7,39.77,39.65,39.74,137004.0,34.613,34.6741,34.5694,34.6479,137004.0
2024-02-15 12:00:00,39.73,39.76,39.72,39.73,24829.0,34.6392,34.6653,34.6305,34.6392,24829.0
2024-02-15 12:30:00,39.74,39.75,39.7,39.72,32083.0,34.6479,34.6566,34.613,34.6305,32083.0
2024-02-15 13:00:00,39.72,39.78,39.7,39.76,34247.0,34.6305,34.6828,34.613,34.6653,34247.0
2024-02-15 13:30:00,39.77,39.79,39.75,39.78,45841.0,34.6741,34.6915,34.6566,34.6828,45841.0
2024-02-15 14:00:00,39.77,39.82,39.77,39.81,46261.0,34.6741,34.7177,34.6741,34.7089,46261.0
2024-02-15 14:30:00,39.82,39.88,39.81,39.87,67737.0,34.7177,34.77,34.7089,34.7612,67737.0
2024-02-15 15:00:00,39.86,39.88,39.83,39.86,54192.0,34.7525,34.77,34.7264,34.7525,54192.0
2024-02-15 15:30:00,39.86,39.88,39.79,39.88,261460.0,34.7525,34.77,34.6915,34.77,261460.0
2024-02-16 09:30:00,40.24,40.25,40.1,40.16,225782.0,35.0838,35.0926,34.9618,35.0141,225782.0
2024-02-16 10:00:00,40.15,40.32,40.12,40.3,128284.0,35.0054,35.1536,34.9792,35.1362,128284.0
2024-02-16 10:30:00,40.31,40.4,40.26,40.36,154913.0,35.1449,35.2233,35.1013,35.1885,154913.0
2024-02-16 11:00:00,40.36,40.44,40.32,40.44,154840.0,35.1885,35.2582,35.1536,35.2582,154840.0
2024-02-16 11:30:00,40.43,40.46,40.38,40.41,109611.0,35.2495,35.2756,35.2059,35.2321,109611.0
2024-02-16 12:00:00,40.4,40.41,40.35,40.39,55012.0,35.2233,35.2321,35.1797,35.2146,55012.0
2024-02-16 12:30:00,40.39,40.4,40.36,40.37,25141.0,35.2146,35.2233,35.1885,35.1972,25141.0
2024-02-16 13:00:00,40.37,40.39,40.28,40.37,76665.0,35.1972,35.2146,35.1187,35.1972,76665.0
2024-02-16 13:30:00,40.37,40.39,40.35,40.39,58896.0,35.1972,35.2146,35.1797,35.2146,58896.0
2024-02-16 14:00:00,40.39,40.44,40.39,40.44,89537.0,35.2146,35.2582,35.2146,35.2582,89537.0
2024-02-16 14:30:00,40.44,40.44,40.31,40.38,79195.0,35.2582,35.2582,35.1449,35.2059,79195.0
2024-02-16 15:00:00,40.38,40.41,40.37,40.38,68419.0,35.2059,35.2321,35.1972,35.2059,68419.0
2024-02-16 15:30:00,40.38,40.4,40.31,40.34,258749.0,35.2059,35.2233,35.1449,35.171,258749.0
2024-02-20 09:30:00,40.73,40.85,40.71,40.81,203082.0,35.5111,35.6157,35.4936,35.5808,203082.0
2024-02-20 10:00:00,40.82,40.91,40.82,40.86,141852.0,35.5895,35.668,35.5895,35.6244,141852.0
2024-02-20 10:30:00,40.86,40.87,40.79,40.84,109368.0,35.6244,35.6331,35.5634,35.607,109368.0
2024-02-20 11:00:00,40.85,40.87,40.8,40.82,140834.0,35.6157,35.6331,35.5721,35.5895,140834.0
2024-02-20 11:30:00,40.82,40.88,40.8,40.85,113597.0,35.5895,35.6418,35.5721,35.6157,113597.0
2024-02-20 12:00:00,40.85,40.89,40.83,40.88,46136.0,35.6157,35.6506,35.5982,35.6418,46136.0
2024-02-20 12:30:00,40.87,40.89,40.83,40.89,55644.0,35.6331,35.6506,35.5982,35.6506,55644.0
2024-02-20 13:00:00,40.89,40.91,40.85,40.88,25584.0,35.6506,35.668,35.6157,35.6418,25584.0
2024-02-20 13:30:00,40.88,40.93,40.86,40.93,53178.0,35.6418,35.6854,35.6244,35.6854,53178.0
2024-02-20 14:00:00,40.93,40.93,40.85,40.9,63171.0,35.6854,35.6854,35.6157,35.6593,63171.0
2024-02-20 14:30:00,40.89,40.92,40.87,40.92,87418.0,35.6506,35.6767,35.6331,35.6767,87418.0
2024-02-20 15:00:00,40.91,40.92,40.87,40.9,80290.0,35.668,35.6767,35.6331,35.6593,80290.0
2024-02-20 15:30:00,40.9,40.9,40.81,40.86,251690.0,35.6593,35.6593,35.5808,35.6244,251690.0
2024-02-21 09:30:00,37.49,37.51,37.11,37.32,1054472.0,32.6862,32.7036,32.3549,32.538,1054472.0
2024-02-21 10:00:00,37.31,37.48,37.12,37.45,549557.0,32.5293,32.6775,32.3636,32.6513,549557.0
2024-02-21 10:30:00,37.45,37.46,37.3,37.31,524356.0,32.6513,32.6601,32.5206,32.5293,524356.0
2024-02-21 11:00:00,37.32,37.62,37.32,37.62,393627.0,32.538,32.7996,32.538,32.7996,393627.0
2024-02-21 11:30:00,37.61,37.64,37.49,37.51,404950.0,32.7908,32.817,32.6862,32.7036,404950.0
2024-02-21 12:00:00,37.51,37.55,37.37,37.37,192100.0,32.7036,32.7385,32.5816,32.5816,192100.0
2024-02-21 12:30:00,37.38,37.48,37.35,37.42,258587.0,32.5903,32.6775,32.5641,32.6252,258587.0
2024-02-21 13:00:00,37.41,37.52,37.34,37.51,218870.0,32.6165,32.7124,32.5554,32.7036,218870.0
2024-02-21 13:30:00,37.52,37.54,37.44,37.45,201505.0,32.7124,32.7298,32.6426,32.6513,201505.0
2024-02-21 14:00:00,37.45,37.47,37.25,37.27,647562.0,32.6513,32.6688,32.477,32.4944,647562.0
2024-02-21 14:30:00,37.27,37.29,37.17,37.2,583157.0,32.4944,32.5118,32.4072,32.4334,583157.0
2024-02-21 15:00:00,37.2,37.24,37.16,37.23,423953.0,32.4334,32.4682,32.3985,32.4595,423953.0
2024-02-21 15:30:00,37.23,37.33,37.2,37.21,1227411.0,32.4595,32.5467,32.4334,32.4421,1227411.0
2024-02-22 09:30:00,37.43,37.62,37.33,37.61,558146.0,32.6339,32.7996,32.5467,32.7908,558146.0
2024-02-22 10:00:00,37.62,37.66,37.42,37.59,411795.0,32.7996,32.8344,32.6252,32.7734,411795.0
2024-02-22 10:30:00,37.59,37.7,37.57,37.69,373839.0,32.7734,32.8693,32.756,32.8606,373839.0
2024-02-22 11:00:00,37.7,37.74,37.64,37.68,414497.0,32.8693,32.9042,32.817,32.8519,414497.0
2024-02-22 11:30:00,37.68,37.68,37.58,37.63,159932.0,32.8519,32.8519,32.7647,32.8083,159932.0
2024-02-22 12:00:00,37.62,37.76,37.6,37.75,118515.0,32.7996,32.9216,32.7821,32.9129,118515.0
2024-02-22 12:30:00,37.76,37.77,37.69,37.71,93482.0,32.9216,32.9303,32.8606,32.878,93482.0
2024-02-22 13:00:00,37.7,37.73,37.66,37.73,68230.0,32.8693,32.8955,32.8344,32.8955,68230.0
2024-02-22 13:30:00,37.73,37.75,37.7,37.7,106486.0,32.8955,32.9129,32.8693,32.8693,106486.0
2024-02-22 14:00:00,37.7,37.71,37.63,37.67,148968.0,32.8693,32.878,32.8083,32.8431,148968.0
2024-02-22 14:30:00,37.68,37.68,37.61,37.64,173766.0,32.8519,32.8519,32.7908,32.817,173766.0
2024-02-22 15:00:00,37.64,37.69,37.63,37.68,147034.0,32.817,32.8606,32.8083,32.8519,147034.0
2024-02-22 15:30:00,37.67,37.77,37.66,37.71,759306.0,32.8431,32.9303,32.8344,32.878,759306.0
2024-02-23 09:30:00,38.17,38.3,38.14,38.3,318939.0,33.2791,33.3924,33.2529,33.3924,318939.0
2024-02-23 10:00:00,38.3,38.31,38.1,38.11,179632.0,33.3924,33.4011,33.218,33.2268,179632.0
2024-02-23 10:30:00,38.11,38.12,38.06,38.08,123128.0,33.2268,33.2355,33.1832,33.2006,123128.0
2024-02-23 11:00:00,38.09,38.13,38.04,38.13,116249.0,33.2093,33.2442,33.1657,33.2442,116249.0
2024-02-23 11:30:00,38.12,38.22,38.08,38.19,57115.0,33.2355,33.3227,33.2006,33.2965,57115.0
2024-02-23 12:00:00,38.19,38.23,38.18,38.2,58024.0,33.2965,33.3314,33.2878,33.3052,58024.0
2024-02-23 12:30:00,38.2,38.24,38.19,38.23,71884.0,33.3052,33.3401,33.2965,33.3314,71884.0
2024-02-23 13:00:00,38.23,38.24,38.19,38.23,50228.0,33.3314,33.3401,33.2965,33.3314,50228.0
2024-02-23 13:30:00,38.23,38.27,38.21,38.22,77236.0,33.3314,33.3663,33.314,33.3227,77236.0
2024-02-23 14:00:00,38.21,38.22,38.17,38.18,66507.0,33.314,33.3227,33.2791,33.2878,66507.0
2024-02-23 14:30:00,38.18,38.18,38.14,38.16,61632.0,33.2878,33.2878,33.2529,33.2704,61632.0
2024-02-23 15:00:00,38.16,38.2,38.14,38.19,99979.0,33.2704,33.3052,33.2529,33.2965,99979.0
2024-02-23 15:30:00,38.19,38.24,38.17,38.2,447420.0,33.2965,33.3401,33.2791,33.3052,447420.0
2024-02-26 09:30:00,38.13,38.2,38.09,38.16,197584.0,33.2442,33.3052,33.2093,33.2704,197584.0
2024-02-26 10:00:00,38.15,38.17,38.01,38.04,110549.0,33.2616,33.2791,33.1396,33.1657,110549.0
2024-02-26 10:30:00,38.04,38.08,38.0,38.05,110774.0,33.1657,33.2006,33.1309,33.1745,110774.0
2024-02-26 11:00:00,38.05,38.1,38.02,38.1,56703.0,33.1745,33.218,33.1483,33.218,56703.0
2024-02-26 11:30:00,38.1,38.1,38.0,38.02,162484.0,33.218,33.218,33.1309,33.1483,162484.0
2024-02-26 12:00:00,38.01,38.03,37.97,38.0,97174.0,33.1396,33.157,33.1047,33.1309,97174.0
2024-02-26 12:30:00,38.0,38.0,37.93,37.95,26825.0,33.1309,33.1309,33.0698,33.0873,26825.0
2024-02-26 13:00:00,37.95,37.95,37.88,37.89,48246.0,33.0873,33.0873,33.0262,33.035,48246.0
2024-02-26 13:30:00,37.89,37.95,37.84,37.93,82306.0,33.035,33.0873,32.9914,33.0698,82306.0
2024-02-26 14:00:00,37.93,37.97,37.92,37.97,41952.0,33.0698,33.1047,33.0611,33.1047,41952.0
2024-02-26 14:30:00,37.97,37.98,37.94,37.96,76280.0,33.1047,33.1134,33.0785,33.096,76280.0
2024-02-26 15:00:00,37.95,38.04,37.95,38.03,135661.0,33.0873,33.1657,33.0873,33.157,135661.0
2024-02-26 15:30:00,38.03,38.1,38.03,38.08,457422.0,33.157,33.218,33.157,33.2006,457422.0
2024-02-27 09:30:00,38.43,38.5,38.4,38.41,176835.0,33.5058,33.5668,33.4796,33.4883,176835.0
2024-02-27 10:00:00,38.42,38.46,38.38,38.45,99178.0,33.497,33.5319,33.4622,33.5232,99178.0
2024-02-27 10:30:00,38.44,38.47,38.39,38.47,96737.0,33.5145,33.5406,33.4709,33.5406,96737.0
2024-02-27 11:00:00,38.46,38.5,38.45,38.47,92563.0,33.5319,33.5668,33.5232,33.5406,92563.0
2024-02-27 11:30:00,38.46,38.46,38.38,38.39,86210.0,33.5319,33.5319,33.4622,33.4709,86210.0
2024-02-27 12:00:00,38.39,38.39,38.32,38.35,26054.0,33.4709,33.4709,33.4099,33.436,26054.0
2024-02-27 12:30:00,38.34,38.39,38.34,38.39,35240.0,33.4273,33.4709,33.4273,33.4709,35240.0
2024-02-27 13:00:00,38.38,38.42,38.36,38.39,37196.0,33.4622,33.497,33.4447,33.4709,37196.0
2024-02-27 13:30:00,38.39,38.47,38.38,38.47,54894.0,33.4709,33.5406,33.4622,33.5406,54894.0
2024-02-27 14:00:00,38.47,38.47,38.35,38.35,117917.0,33.5406,33.5406,33.436,33.436,117917.0
2024-02-27 14:30:00,38.36,38.39,38.35,38.39,88870.0,33.4447,33.4709,33.436,33.4709,88870.0
2024-02-27 15:00:00,38.39,38.4,38.36,38.4,67877.0,33.4709,33.4796,33.4447,33.4796,67877.0
2024-02-27 15:30:00,38.4,38.42,38.34,38.34,265393.0,33.4796,33.497,33.4273,33.4273,265393.0
2024-02-28 09:30:00,38.81,38.87,38.72,38.82,339082.0,33.8371,33.8894,33.7586,33.8458,339082.0
2024-02-28 10:00:00,38.83,38.9,38.82,38.84,328219.0,33.8545,33.9155,33.8458,33.8632,328219.0
2024-02-28 10:30:00,38.84,38.85,38.76,38.81,166673.0,33.8632,33.8719,33.7935,33.8371,166673.0
2024-02-28 11:00:00,38.82,38.85,38.67,38.71,185191.0,33.8458,33.8719,33.715,33.7499,185191.0
2024-02-28 11:30:00,38.71,38.72,38.61,38.66,254534.0,33.7499,33.7586,33.6627,33.7063,254534.0
2024-02-28 12:00:00,38.66,38.69,38.56,38.58,124289.0,33.7063,33.7324,33.6191,33.6365,124289.0
2024-02-28 12:30:00,38.57,38.58,38.48,38.49,141003.0,33.6278,33.6365,33.5494,33.5581,141003.0
2024-02-28 13:00:00,38.49,38.5,38.42,38.48,223317.0,33.5581,33.5668,33.497,33.5494,223317.0
2024-02-28 13:30:00,38.48,38.49,38.43,38.44,158395.0,33.5494,33.5581,33.5058,33.5145,158395.0
2024-02-28 14:00:00,38.44,38.45,38.35,38.38,305547.0,33.5145,33.5232,33.436,33.4622,305547.0
2024-02-28 14:30:00,38.38,38.38,38.34,38.37,182408.0,33.4622,33.4622,33.4273,33.4535,182408.0
2024-02-28 15:00:00,38.38,38.45,38.37,38.45,289675.0,33.4622,33.5232,33.4535,33.5232,289675.0
2024-02-28 15:30:00,38.45,38.5,38.43,38.49,651997.0,33.5232,33.5668,33.5058,33.5581,651997.0
2024-02-29 09:30:00,39.26,39.31,39.13,39.25,424308.0,34.2294,34.273,34.1161,34.2207,424308.0
2024-02-29 10:00:00,39.26,39.31,39.08,39.15,439330.0,34.2294,34.273,34.0725,34.1335,439330.0
2024-02-29 10:30:00,39.14,39.18,38.96,38.96,216965.0,34.1248,34.1597,33.9679,33.9679,216965.0
2024-02-29 11:00:00,38.96,39.07,38.9,38.97,420299.0,33.9679,34.0638,33.9155,33.9766,420299.0
2024-02-29 11:30:00,38.97,38.98,38.8,38.8,133643.0,33.9766,33.9853,33.8284,33.8284,133643.0
2024-02-29 12:00:00,38.81,38.86,38.8,38.82,38305.0,33.8371,33.8807,33.8284,33.8458,38305.0
2024-02-29 12:30:00,38.82,38.96,38.81,38.96,81897.0,33.8458,33.9679,33.8371,33.9679,81897.0
2024-02-29 13:00:00,38.96,39.04,38.94,39.04,67708.0,33.9679,34.0376,33.9504,34.0376,67708.0
2024-02-29 13:30:00,39.04,39.06,39.0,39.05,78014.0,34.0376,34.055,34.0027,34.0463,78014.0
2024-02-29 14:00:00,39.05,39.08,39.03,39.05,87566.0,34.0463,34.0725,34.0289,34.0463,87566.0
2024-02-29 14:30:00,39.05,39.1,39.03,39.1,118391.0,34.0463,34.0899,34.0289,34.0899,118391.0
2024-02-29 15:00:00,39.1,39.12,39.08,39.09,80268.0,34.0899,34.1074,34.0725,34.0812,80268.0
2024-02-29 15:30:00,39.1,39.2,39.1,39.18,457928.0,34.0899,34.1771,34.0899,34.1597,457928.0
2024-03-01 09:30:00,39.05,39.16,38.79,38.8,282864.0,34.0463,34.1422,33.8196,33.8284,282864.0
2024-03-01 10:00:00,38.81,39.0,38.81,38.98,171345.0,33.8371,34.0027,33.8371,33.9853,171345.0
2024-03-01 10:30:00,38.99,39.03,38.95,38.97,135730.0,33.994,34.0289,33.9591,33.9766,135730.0
2024-03-01 11:00:00,38.97,39.03,38.93,38.95,107135.0,33.9766,34.0289,33.9417,33.9591,107135.0
2024-03-01 11:30:00,38.95,38.98,38.92,38.97,94737.0,33.9591,33.9853,33.933,33.9766,94737.0
2024-03-01 12:00:00,38.97,38.98,38.94,38.97,25428.0,33.9766,33.9853,33.9504,33.9766,25428.0
2024-03-01 12:30:00,38.97,38.97,38.9,38.91,43595.0,33.9766,33.9766,33.9155,33.9243,43595.0
2024-03-01 13:00:00,38.91,38.95,38.88,38.94,39698.0,33.9243,33.9591,33.8981,33.9504,39698.0
2024-03-01 13:30:00,38.94,39.01,38.93,39.01,108143.0,33.9504,34.0114,33.9417,34.0114,108143.0
2024-03-01 14:00:00,39.01,39.04,38.99,39.04,90860.0,34.0114,34.0376,33.994,34.0376,90860.0
2024-03-01 14:30:00,39.04,39.06,39.01,39.02,52255.0,34.0376,34.055,34.0114,34.0202,52255.0
2024-03-01 15:00:00,39.02,39.04,38.98,39.02,189937.0,34.0202,34.0376,33.9853,34.0202,189937.0
2024-03-01 15:30:00,39.02,39.05,38.97,38.97,462999.0,34.0202,34.0463,33.9766,33.9766,462999.0
2024-03-04 09:30:00,38.69,38.86,38.68,38.84,213649.0,33.7324,33.8807,33.7237,33.8632,213649.0
2024-03-04 10:00:00,38.84,38.86,38.69,38.82,160469.0,33.8632,33.8807,33.7324,33.8458,160469.0
2024-03-04 10:30:00,38.83,38.84,38.75,38.76,101078.0,33.8545,33.8632,33.7848,33.7935,101078.0
2024-03-04 11:00:00,38.76,38.82,38.75,38.79,130134.0,33.7935,33.8458,33.7848,33.8196,130134.0
2024-03-04 11:30:00,38.79,38.9,38.79,38.87,118287.0,33.8196,33.9155,33.8196,33.8894,118287.0
2024-03-04 12:00:00,38.88,38.89,38.86,38.88,47251.0,33.8981,33.9068,33.8807,33.8981,47251.0
2024-03-04 12:30:00,38.88,38.9,38.85,38.88,73252.0,33.8981,33.9155,33.8719,33.8981,73252.0
2024-03-04 13:00:00,38.88,38.91,38.84,38.85,41719.0,33.8981,33.9243,33.8632,33.8719,41719.0
2024-03-04 13:30:00,38.85,38.89,38.82,38.84,57283.0,33.8719,33.9068,33.8458,33.8632,57283.0
2024-03-04 14:00:00,38.84,38.84,38.77,38.8,76790.0,33.8632,33.8632,33.8022,33.8284,76790.0
2024-03-04 14:30:00,38.8,38.87,38.8,38.85,72711.0,33.8284,33.8894,33.8284,33.8719,72711.0
2024-03-04 15:00:00,38.85,38.87,38.81,38.83,118598.0,33.8719,33.8894,33.8371,33.8545,118598.0
2024-03-04 15:30:00,38.83,38.83,38.77,38.79,331595.0,33.8545,33.8545,33.8022,33.8196,331595.0
2024-03-05 09:30:00,38.73,38.97,38.73,38.95,217187.0,33.7673,33.9766,33.7673,33.9591,217187.0
2024-03-05 10:00:00,38.96,39.12,38.95,39.09,225535.0,33.9679,34.1074,33.9591,34.0812,225535.0
2024-03-05 10:30:00,39.09,39.12,39.05,39.11,231571.0,34.0812,34.1074,34.0463,34.0986,231571.0
2024-03-05 11:00:00,39.11,39.11,38.96,38.98,118183.0,34.0986,34.0986,33.9679,33.9853,118183.0
2024-03-05 11:30:00,38.99,39.04,38.94,38.98,64874.0,33.994,34.0376,33.9504,33.9853,64874.0
2024-03-05 12:00:00,38.98,39.04,38.96,39.02,66960.0,33.9853,34.0376,33.9679,34.0202,66960.0
2024-03-05 12:30:00,39.02,39.06,39.0,39.05,36688.0,34.0202,34.055,34.0027,34.0463,36688.0
2024-03-05 13:00:00,39.05,39.07,39.01,39.02,57992.0,34.0463,34.0638,34.0114,34.0202,57992.0
2024-03-05 13:30:00,39.02,39.05,38.98,39.0,47059.0,34.0202,34.0463,33.9853,34.0027,47059.0
2024-03-05 14:00:00,39.0,39.03,38.97,39.02,69055.0,34.0027,34.0289,33.9766,34.0202,69055.0
2024-03-05 14:30:00,39.02,39.02,38.91,38.92,74614.0,34.0202,34.0202,33.9243,33.933,74614.0
2024-03-05 15:00:00,38.91,38.94,38.88,38.89,101297.0,33.9243,33.9504,33.8981,33.9068,101297.0
2024-03-05 15:30:00,38.89,38.98,38.87,38.93,360827.0,33.9068,33.9853,33.8894,33.9417,360827.0
2024-03-06 09:30:00,39.15,39.22,38.99,39.18,206530.0,34.1335,34.1945,33.994,34.1597,206530.0
2024-03-06 10:00:00,39.18,39.22,39.07,39.09,181675.0,34.1597,34.1945,34.0638,34.0812,181675.0
2024-03-06 10:30:00,39.09,39.2,39.06,39.19,86762.0,34.0812,34.1771,34.055,34.1684,86762.0
2024-03-06 11:00:00,39.18,39.25,39.15,39.25,203294.0,34.1597,34.2207,34.1335,34.2207,203294.0
2024-03-06 11:30:00,39.25,39.34,39.18,39.22,537492.0,34.2207,34.2992,34.1597,34.1945,537492.0
2024-03-06 12:00:00,39.22,39.28,39.14,39.26,93331.0,34.1945,34.2468,34.1248,34.2294,93331.0
2024-03-06 12:30:00,39.26,39.29,39.21,39.23,59334.0,34.2294,34.2556,34.1858,34.2033,59334.0
2024-03-06 13:00:00,39.25,39.33,39.24,39.32,35394.0,34.2207,34.2904,34.212,34.2817,35394.0
2024-03-06 13:30:00,39.31,39.31,39.18,39.2,68415.0,34.273,34.273,34.1597,34.1771,68415.0
2024-03-06 14:00:00,39.2,39.28,39.15,39.27,78880.0,34.1771,34.2468,34.1335,34.2381,78880.0
2024-03-06 14:30:00,39.27,39.27,39.19,39.21,97563.0,34.2381,34.2381,34.1684,34.1858,97563.0
2024-03-06 15:00:00,39.21,39.27,39.2,39.23,122331.0,34.1858,34.2381,34.1771,34.2033,122331.0
2024-03-06 15:30:00,39.23,39.3,39.17,39.25,421258.0,34.2033,34.2643,34.1509,34.2207,421258.0
2024-03-07 09:30:00,37.83,38.03,37.71,38.02,224487.0,34.3323,34.5138,34.2233,34.5047,224487.0
2024-03-07 10:00:00,38.03,38.03,37.83,37.84,105668.0,34.5138,34.5138,34.3323,34.3413,105668.0
2024-03-07 10:30:00,37.84,37.87,37.76,37.85,89136.0,34.3413,34.3686,34.2687,34.3504,89136.0
2024-03-07 11:00:00,37.84,38.0,37.8,37.98,147025.0,34.3413,34.4865,34.305,34.4684,147025.0
2024-03-07 11:30:00,37.98,37.98,37.9,37.94,122596.0,34.4684,34.4684,34.3958,34.4321,122596.0
2024-03-07 12:00:00,37.94,37.94,37.86,37.9,54363.0,34.4321,34.4321,34.3595,34.3958,54363.0
2024-03-07 12:30:00,37.9,37.92,37.85,37.91,98343.0,34.3958,34.4139,34.3504,34.4049,98343.0
2024-03-07 13:00:00,37.91,37.98,37.91,37.97,70978.0,34.4049,34.4684,34.4049,34.4593,70978.0
2024-03-07 13:30:00,37.98,38.01,37.94,37.98,65100.0,34.4684,34.4956,34.4321,34.4684,65100.0
2024-03-07 14:00:00,37.98,38.0,37.95,37.96,76582.0,34.4684,34.4865,34.4412,34.4502,76582.0
2024-03-07 14:30:00,37.96,37.99,37.93,37.96,83705.0,34.4502,34.4775,34.423,34.4502,83705.0
2024-03-07 15:00:00,37.96,37.96,37.89,37.9,79694.0,34.4502,34.4502,34.3867,34.3958,79694.0
2024-03-07 15:30:00,37.9,37.95,37.87,37.88,447343.0,34.3958,34.4412,34.3686,34.3776,447343.0
2024-03-08 09:30:00,37.57,37.72,37.56,37.62,153265.0,34.0963,34.2324,34.0872,34.1417,153265.0
2024-03-08 10:00:00,37.62,37.63,37.48,37.56,149963.0,34.1417,34.1507,34.0146,34.0872,149963.0
2024-03-08 10:30:00,37.57,37.64,37.53,37.61,118337.0,34.0963,34.1598,34.06,34.1326,118337.0
2024-03-08 11:00:00,37.61,37.62,37.48,37.48,200454.0,34.1326,34.1417,34.0146,34.0146,200454.0
2024-03-08 11:30:00,37.48,37.54,37.43,37.52,179335.0,34.0146,34.0691,33.9692,34.0509,179335.0
2024-03-08 12:00:00,37.52,37.61,37.51,37.58,91947.0,34.0509,34.1326,34.0418,34.1054,91947.0
2024-03-08 12:30:00,37.58,37.59,37.41,37.42,90244.0,34.1054,34.1144,33.9511,33.9602,90244.0
2024-03-08 13:00:00,37.42,37.44,37.39,37.42,58594.0,33.9602,33.9783,33.9329,33.9602,58594.0
2024-03-08 13:30:00,37.41,37.42,37.36,37.39,32066.0,33.9511,33.9602,33.9057,33.9329,32066.0
2024-03-08 14:00:00,37.39,37.46,37.38,37.45,44609.0,33.9329,33.9965,33.9239,33.9874,44609.0
2024-03-08 14:30:00,37.45,37.49,37.44,37.45,54223.0,33.9874,34.0237,33.9783,33.9874,54223.0
2024-03-08 15:00:00,37.45,37.48,37.4,37.4,52376.0,33.9874,34.0146,33.942,33.942,52376.0
2024-03-08 15:30:00,37.41,37.48,37.4,37.45,226773.0,33.9511,34.0146,33.942,33.9874,226773.0
2024-03-11 09:30:00,37.03,37.12,36.99,37.06,242990.0,33.6062,33.6879,33.5699,33.6334,242990.0
2024-03-11 10:00:00,37.07,37.08,37.02,37.04,90017.0,33.6425,33.6516,33.5971,33.6153,90017.0
2024-03-11 10:30:00,37.05,37.13,36.99,37.07,237388.0,33.6244,33.697,33.5699,33.6425,237388.0
2024-03-11 11:00:00,37.08,37.08,37.03,37.04,68246.0,33.6516,33.6516,33.6062,33.6153,68246.0
2024-03-11 11:30:00,37.03,37.06,36.97,36.99,332862.0,33.6062,33.6334,33.5518,33.5699,332862.0
2024-03-11 12:00:00,37.0,37.06,36.93,37.06,186327.0,33.579,33.6334,33.5155,33.6334,186327.0
2024-03-11 12:30:00,37.05,37.14,37.0,37.12,151394.0,33.6244,33.706,33.579,33.6879,151394.0
2024-03-11 13:00:00,37.13,37.19,37.11,37.18,37949.0,33.697,33.7514,33.6788,33.7423,37949.0
2024-03-11 13:30:00,37.19,37.2,37.13,37.2,45334.0,33.7514,33.7605,33.697,33.7605,45334.0
2024-03-11 14:00:00,37.19,37.19,37.13,37.15,43562.0,33.7514,33.7514,33.697,33.7151,43562.0
2024-03-11 14:30:00,37.15,37.19,37.12,37.18,40714.0,33.7151,33.7514,33.6879,33.7423,40714.0
2024-03-11 15:00:00,37.17,37.18,37.13,37.15,123139.0,33.7333,33.7423,33.697,33.7151,123139.0
2024-03-11 15:30:00,37.15,37.18,37.11,37.13,407396.0,33.7151,33.7423,33.6788,33.697,407396.0
2024-03-12 09:30:00,38.01,38.04,37.84,37.93,200214.0,34.4956,34.5228,34.3413,34.423,200214.0
2024-03-12 10:00:00,37.94,38.03,37.91,37.97,266908.0,34.4321,34.5138,34.4049,34.4593,266908.0
2024-03-12 10:30:00,37.97,38.02,37.88,37.95,147036.0,34.4593,34.5047,34.3776,34.4412,147036.0
2024-03-12 11:00:00,37.95,38.08,37.93,38.02,194371.0,34.4412,34.5591,34.423,34.5047,194371.0
2024-03-12 11:30:00,38.01,38.09,38.0,38.07,157508.0,34.4956,34.5682,34.4865,34.5501,157508.0
2024-03-12 12:00:00,38.07,38.08,37.91,37.91,217478.0,34.5501,34.5591,34.4049,34.4049,217478.0
2024-03-12 12:30:00,37.9,38.02,37.89,37.97,141518.0,34.3958,34.5047,34.3867,34.4593,141518.0
2024-03-12 13:00:00,37.97,37.99,37.88,37.94,55391.0,34.4593,34.4775,34.3776,34.4321,55391.0
2024-03-12 13:30:00,37.94,37.99,37.93,37.98,40096.0,34.4321,34.4775,34.423,34.4684,40096.0
2024-03-12 14:00:00,37.98,38.0,37.97,37.99,59877.0,34.4684,34.4865,34.4593,34.4775,59877.0
2024-03-12 14:30:00,38.0,38.03,37.97,38.02,56286.0,34.4865,34.5138,34.4593,34.5047,56286.0
2024-03-12 15:00:00,38.02,38.04,38.0,38.02,55311.0,34.5047,34.5228,34.4865,34.5047,55311.0
2024-03-12 15:30:00,38.01,38.02,37.95,38.02,301716.0,34.4956,34.5047,34.4412,34.5047,301716.0
2024-03-13 09:30:00,38.12,38.19,38.09,38.18,188040.0,34.5954,34.659,34.5682,34.6499,188040.0
2024-03-13 10:00:00,38.18,38.19,37.96,37.99,159007.0,34.6499,34.659,34.4502,34.4775,159007.0
2024-03-13 10:30:00,37.99,38.05,37.97,37.99,94257.0,34.4775,34.5319,34.4593,34.4775,94257.0
2024-03-13 11:00:00,37.99,38.03,37.94,38.02,82542.0,34.4775,34.5138,34.4321,34.5047,82542.0
2024-03-13 11:30:00,38.02,38.02,37.95,37.99,108259.0,34.5047,34.5047,34.4412,34.4775,108259.0
2024-03-13 12:00:00,37.99,38.02,37.93,37.95,102657.0,34.4775,34.5047,34.423,34.4412,102657.0
2024-03-13 12:30:00,37.95,37.96,37.88,37.92,143944.0,34.4412,34.4502,34.3776,34.4139,143944.0
2024-03-13 13:00:00,37.93,37.99,37.91,37.97,57403.0,34.423,34.4775,34.4049,34.4593,57403.0
2024-03-13 13:30:00,37.97,37.97,37.92,37.94,27882.0,34.4593,34.4593,34.4139,34.4321,27882.0
2024-03-13 14:00:00,37.93,37.94,37.9,37.91,40023.0,34.423,34.4321,34.3958,34.4049,40023.0
2024-03-13 14:30:00,37.91,37.92,37.84,37.86,56704.0,34.4049,34.4139,34.3413,34.3595,56704.0
2024-03-13 15:00:00,37.86,37.88,37.79,37.8,100958.0,34.3595,34.3776,34.2959,34.305,100958.0
2024-03-13 15:30:00,37.81,38.0,37.8,38.0,440232.0,34.3141,34.4865,34.305,34.4865,440232.0
2024-03-14 09:30:00,37.72,37.81,37.59,37.59,170771.0,34.2324,34.3141,34.1144,34.1144,170771.0
2024-03-14 10:00:00,37.59,37.68,37.55,37.56,82091.0,34.1144,34.1961,34.0781,34.0872,82091.0
2024-03-14 10:30:00,37.56,37.58,37.5,37.51,100902.0,34.0872,34.1054,34.0328,34.0418,100902.0
2024-03-14 11:00:00,37.51,37.55,37.42,37.43,73783.0,34.0418,34.0781,33.9602,33.9692,73783.0
2024-03-14 11:30:00,37.43,37.55,37.42,37.52,57649.0,33.9692,34.0781,33.9602,34.0509,57649.0
2024-03-14 12:00:00,37.53,37.56,37.49,37.54,70086.0,34.06,34.0872,34.0237,34.0691,70086.0
2024-03-14 12:30:00,37.53,37.59,37.5,37.51,66291.0,34.06,34.1144,34.0328,34.0418,66291.0
2024-03-14 13:00:00,37.51,37.52,37.41,37.41,40637.0,34.0418,34.0509,33.9511,33.9511,40637.0
2024-03-14 13:30:00,37.4,37.51,37.38,37.49,34970.0,33.942,34.0418,33.9239,34.0237,34970.0
2024-03-14 14:00:00,37.49,37.53,37.49,37.5,39622.0,34.0237,34.06,34.0237,34.0328,39622.0
2024-03-14 14:30:00,37.5,37.51,37.47,37.5,37667.0,34.0328,34.0418,34.0055,34.0328,37667.0
2024-03-14 15:00:00,37.5,37.5,37.4,37.45,86137.0,34.0328,34.0328,33.942,33.9874,86137.0
2024-03-14 15:30:00,37.45,37.57,37.42,37.54,256276.0,33.9874,34.0963,33.9602,34.0691,256276.0
2024-03-15 09:30:00,38.09,38.16,38.04,38.09,192014.0,34.5682,34.6317,34.5228,34.5682,192014.0
2024-03-15 10:00:00,38.09,38.18,38.07,38.11,163414.0,34.5682,34.6499,34.5501,34.5864,163414.0
2024-03-15 10:30:00,38.12,38.25,38.11,38.24,190582.0,34.5954,34.7134,34.5864,34.7043,190582.0
2024-03-15 11:00:00,38.25,38.25,38.09,38.15,190326.0,34.7134,34.7134,34.5682,34.6227,190326.0
2024-03-15 11:30:00,38.15,38.2,38.14,38.16,88688.0,34.6227,34.668,34.6136,34.6317,88688.0
2024-03-15 12:00:00,38.16,38.17,38.12,38.15,116197.0,34.6317,34.6408,34.5954,34.6227,116197.0
2024-03-15 12:30:00,38.14,38.29,38.12,38.16,303124.0,34.6136,34.7497,34.5954,34.6317,303124.0
2024-03-15 13:00:00,38.16,38.22,38.14,38.19,59814.0,34.6317,34.6862,34.6136,34.659,59814.0
2024-03-15 13:30:00,38.19,38.21,38.16,38.2,50041.0,34.659,34.6771,34.6317,34.668,50041.0
2024-03-15 14:00:00,38.2,38.22,38.18,38.21,48322.0,34.668,34.6862,34.6499,34.6771,48322.0
2024-03-15 14:30:00,38.21,38.26,38.2,38.23,60406.0,34.6771,34.7225,34.668,34.6953,60406.0
2024-03-15 15:00:00,38.23,38.25,38.22,38.23,70509.0,34.6953,34.7134,34.6862,34.6953,70509.0
2024-03-15 15:30:00,38.23,38.24,38.18,38.22,314500.0,34.6953,34.7043,34.6499,34.6862,314500.0
2024-03-18 09:30:00,38.7,38.7,38.43,38.52,324605.0,35.1218,35.1218,34.8768,34.9585,324605.0
2024-03-18 10:00:00,38.52,38.53,38.46,38.46,99550.0,34.9585,34.9675,34.904,34.904,99550.0
2024-03-18 10:30:00,38.45,38.48,38.37,38.4,74180.0,34.8949,34.9222,34.8223,34.8495,74180.0
2024-03-18 11:00:00,38.4,38.43,38.36,38.43,49338.0,34.8495,34.8768,34.8132,34.8768,49338.0
2024-03-18 11:30:00,38.43,38.54,38.4,38.54,82291.0,34.8768,34.9766,34.8495,34.9766,82291.0
2024-03-18 12:00:00,38.53,38.53,38.44,38.46,75025.0,34.9675,34.9675,34.8859,34.904,75025.0
2024-03-18 12:30:00,38.47,38.49,38.44,38.48,50204.0,34.9131,34.9312,34.8859,34.9222,50204.0
2024-03-18 13:00:00,38.48,38.51,38.48,38.5,25217.0,34.9222,34.9494,34.9222,34.9403,25217.0
2024-03-18 13:30:00,38.5,38.5,38.45,38.45,56844.0,34.9403,34.9403,34.8949,34.8949,56844.0
2024-03-18 14:00:00,38.45,38.48,38.44,38.47,65280.0,34.8949,34.9222,34.8859,34.9131,65280.0
2024-03-18 14:30:00,38.47,38.47,38.43,38.45,54650.0,34.9131,34.9131,34.8768,34.8949,54650.0
2024-03-18 15:00:00,38.46,38.46,38.41,38.43,83722.0,34.904,34.904,34.8586,34.8768,83722.0
2024-03-18 15:30:00,38.42,38.47,38.39,38.41,373495.0,34.8677,34.9131,34.8405,34.8586,373495.0
2024-03-19 09:30:00,38.37,38.45,38.34,38.36,103955.0,34.8223,34.8949,34.7951,34.8132,103955.0
2024-03-19 10:00:00,38.37,38.5,38.36,38.48,96620.0,34.8223,34.9403,34.8132,34.9222,96620.0
2024-03-19 10:30:00,38.49,38.51,38.44,38.45,63209.0,34.9312,34.9494,34.8859,34.8949,63209.0
2024-03-19 11:00:00,38.45,38.53,38.45,38.5,53720.0,34.8949,34.9675,34.8949,34.9403,53720.0
2024-03-19 11:30:00,38.5,38.51,38.46,38.47,84428.0,34.9403,34.9494,34.904,34.9131,84428.0
2024-03-19 12:00:00,38.48,38.52,38.45,38.51,45644.0,34.9222,34.9585,34.8949,34.9494,45644.0
2024-03-19 12:30:00,38.51,38.56,38.47,38.55,64388.0,34.9494,34.9948,34.9131,34.9857,64388.0
2024-03-19 13:00:00,38.55,38.57,38.5,38.53,36156.0,34.9857,35.0038,34.9403,34.9675,36156.0
2024-03-19 13:30:00,38.54,38.54,38.49,38.53,52210.0,34.9766,34.9766,34.9312,34.9675,52210.0
2024-03-19 14:00:00,38.53,38.54,38.49,38.52,39305.0,34.9675,34.9766,34.9312,34.9585,39305.0
2024-03-19 14:30:00,38.52,38.55,38.5,38.52,47229.0,34.9585,34.9857,34.9403,34.9585,47229.0
2024-03-19 15:00:00,38.52,38.54,38.5,38.52,54973.0,34.9585,34.9766,34.9403,34.9585,54973.0
2024-03-19 15:30:00,38.51,38.55,38.5,38.5,265963.0,34.9494,34.9857,34.9403,34.9403,265963.0
2024-03-20 09:30:00,38.4,38.56,38.34,38.55,78679.0,34.8495,34.9948,34.7951,34.9857,78679.0
2024-03-20 10:00:00,38.54,38.61,38.53,38.59,194153.0,34.9766,35.0401,34.9675,35.022,194153.0
2024-03-20 10:30:00,38.59,38.7,38.57,38.69,98107.0,35.022,35.1218,35.0038,35.1127,98107.0
2024-03-20 11:00:00,38.68,38.76,38.67,38.73,56950.0,35.1037,35.1763,35.0946,35.149,56950.0
2024-03-20 11:30:00,38.73,38.81,38.7,38.79,63736.0,35.149,35.2216,35.1218,35.2035,63736.0
2024-03-20 12:00:00,38.79,38.79,38.66,38.67,111603.0,35.2035,35.2035,35.0855,35.0946,111603.0
2024-03-20 12:30:00,38.68,38.73,38.65,38.73,55843.0,35.1037,35.149,35.0764,35.149,55843.0
2024-03-20 13:00:00,38.72,38.76,38.69,38.73,28355.0,35.14,35.1763,35.1127,35.149,28355.0
2024-03-20 13:30:00,38.72,38.76,38.72,38.74,43415.0,35.14,35.1763,35.14,35.1581,43415.0
2024-03-20 14:00:00,38.74,38.91,38.74,38.88,91950.0,35.1581,35.3124,35.1581,35.2852,91950.0
2024-03-20 14:30:00,38.89,39.04,38.8,38.96,211246.0,35.2942,35.4304,35.2126,35.3578,211246.0
2024-03-20 15:00:00,38.96,39.0,38.91,38.99,143659.0,35.3578,35.3941,35.3124,35.385,143659.0
2024-03-20 15:30:00,38.98,39.06,38.96,39.05,763271.0,35.3759,35.4485,35.3578,35.4395,763271.0
2024-03-21 09:30:00,39.41,39.7,39.38,39.7,269064.0,35.7662,36.0294,35.7389,36.0294,269064.0
2024-03-21 10:00:00,39.71,39.74,39.59,39.64,194794.0,36.0384,36.0657,35.9295,35.9749,194794.0
2024-03-21 10:30:00,39.65,39.69,39.57,39.59,185436.0,35.984,36.0203,35.9114,35.9295,185436.0
2024-03-21 11:00:00,39.59,39.66,39.57,39.61,145610.0,35.9295,35.9931,35.9114,35.9477,145610.0
2024-03-21 11:30:00,39.61,39.64,39.46,39.52,189550.0,35.9477,35.9749,35.8115,35.866,189550.0
2024-03-21 12:00:00,39.52,39.55,39.44,39.48,90544.0,35.866,35.8932,35.7934,35.8297,90544.0
2024-03-21 12:30:00,39.48,39.51,39.44,39.51,94694.0,35.8297,35.8569,35.7934,35.8569,94694.0
2024-03-21 13:00:00,39.51,39.52,39.45,39.46,39487.0,35.8569,35.866,35.8025,35.8115,39487.0
2024-03-21 13:30:00,39.46,39.47,39.42,39.44,69888.0,35.8115,35.8206,35.7752,35.7934,69888.0
2024-03-21 14:00:00,39.45,39.51,39.45,39.51,65210.0,35.8025,35.8569,35.8025,35.8569,65210.0
2024-03-21 14:30:00,39.51,39.53,39.48,39.52,62742.0,35.8569,35.8751,35.8297,35.866,62742.0
2024-03-21 15:00:00,39.52,39.56,39.52,39.55,123369.0,35.866,35.9023,35.866,35.8932,123369.0
2024-03-21 15:30:00,39.55,39.58,39.49,39.5,242286.0,35.8932,35.9204,35.8388,35.8478,242286.0
2024-03-22 09:30:00,39.7,39.74,39.65,39.65,139788.0,36.0294,36.0657,35.984,35.984,139788.0
2024-03-22 10:00:00,39.67,39.69,39.62,39.66,93392.0,36.0021,36.0203,35.9567,35.9931,93392.0
2024-03-22 10:30:00,39.66,39.7,39.63,39.65,80266.0,35.9931,36.0294,35.9658,35.984,80266.0
2024-03-22 11:00:00,39.65,39.69,39.64,39.65,84037.0,35.984,36.0203,35.9749,35.984,84037.0
2024-03-22 11:30:00,39.65,39.65,39.58,39.65,44994.0,35.984,35.984,35.9204,35.984,44994.0
2024-03-22 12:00:00,39.64,39.65,39.5,39.51,107297.0,35.9749,35.984,35.8478,35.8569,107297.0
2024-03-22 12:30:00,39.51,39.57,39.5,39.56,53976.0,35.8569,35.9114,35.8478,35.9023,53976.0
2024-03-22 13:00:00,39.55,39.57,39.54,39.55,25632.0,35.8932,35.9114,35.8841,35.8932,25632.0
2024-03-22 13:30:00,39.55,39.57,39.52,39.56,36746.0,35.8932,35.9114,35.866,35.9023,36746.0
2024-03-22 14:00:00,39.56,39.57,39.54,39.56,29243.0,35.9023,35.9114,35.8841,35.9023,29243.0
2024-03-22 14:30:00,39.56,39.56,39.51,39.55,52538.0,35.9023,35.9023,35.8569,35.8932,52538.0
2024-03-22 15:00:00,39.55,39.55,39.47,39.52,91135.0,35.8932,35.8932,35.8206,35.866,91135.0
2024-03-22 15:30:00,39.52,39.55,39.5,39.52,216548.0,35.866,35.8932,35.8478,35.866,216548.0
2024-03-25 09:30:00,39.43,39.53,39.43,39.5,103654.0,35.7843,35.8751,35.7843,35.8478,103654.0
2024-03-25 10:00:00,39.5,39.6,39.49,39.56,41448.0,35.8478,35.9386,35.8388,35.9023,41448.0
2024-03-25 10:30:00,39.57,39.63,39.56,39.63,40267.0,35.9114,35.9658,35.9023,35.9658,40267.0
2024-03-25 11:00:00,39.63,39.63,39.56,39.63,54644.0,35.9658,35.9658,35.9023,35.9658,54644.0
2024-03-25 11:30:00,39.63,39.65,39.6,39.61,58144.0,35.9658,35.984,35.9386,35.9477,58144.0
2024-03-25 12:00:00,39.61,39.64,39.56,39.61,106126.0,35.9477,35.9749,35.9023,35.9477,106126.0
2024-03-25 12:30:00,39.61,39.63,39.56,39.61,58213.0,35.9477,35.9658,35.9023,35.9477,58213.0
2024-03-25 13:00:00,39.61,39.61,39.56,39.59,23068.0,35.9477,35.9477,35.9023,35.9295,23068.0
2024-03-25 13:30:00,39.59,39.63,39.58,39.63,43303.0,35.9295,35.9658,35.9204,35.9658,43303.0
2024-03-25 14:00:00,39.63,39.69,39.62,39.69,38659.0,35.9658,36.0203,35.9567,36.0203,38659.0
2024-03-25 14:30:00,39.69,39.69,39.64,39.66,46660.0,36.0203,36.0203,35.9749,35.9931,46660.0
2024-03-25 15:00:00,39.65,39.65,39.6,39.62,60040.0,35.984,35.984,35.9386,35.9567,60040.0
2024-03-25 15:30:00,39.62,39.64,39.54,39.54,304268.0,35.9567,35.9749,35.8841,35.8841,304268.0
2024-03-26 09:30:00,39.71,39.75,39.69,39.73,74634.0,36.0384,36.0747,36.0203,36.0566,74634.0
2024-03-26 10:00:00,39.73,39.76,39.69,39.72,71121.0,36.0566,36.0838,36.0203,36.0475,71121.0
2024-03-26 10:30:00,39.72,39.79,39.72,39.77,73224.0,36.0475,36.111,36.0475,36.0929,73224.0
2024-03-26 11:00:00,39.77,39.78,39.67,39.71,70319.0,36.0929,36.102,36.0021,36.0384,70319.0
2024-03-26 11:30:00,39.71,39.72,39.66,39.71,46723.0,36.0384,36.0475,35.9931,36.0384,46723.0
2024-03-26 12:00:00,39.71,39.81,39.7,39.8,91369.0,36.0384,36.1292,36.0294,36.1201,91369.0
2024-03-26 12:30:00,39.79,39.79,39.73,39.78,74529.0,36.111,36.111,36.0566,36.102,74529.0
2024-03-26 13:00:00,39.77,39.79,39.73,39.76,35173.0,36.0929,36.111,36.0566,36.0838,35173.0
2024-03-26 13:30:00,39.75,39.76,39.73,39.73,24151.0,36.0747,36.0838,36.0566,36.0566,24151.0
2024-03-26 14:00:00,39.73,39.77,39.73,39.76,49919.0,36.0566,36.0929,36.0566,36.0838,49919.0
2024-03-26 14:30:00,39.76,39.78,39.74,39.77,66065.0,36.0838,36.102,36.0657,36.0929,66065.0
2024-03-26 15:00:00,39.78,39.8,39.73,39.74,97789.0,36.102,36.1201,36.0566,36.0657,97789.0
2024-03-26 15:30:00,39.74,39.74,39.7,39.71,268279.0,36.0657,36.0657,36.0294,36.0384,268279.0
2024-03-27 09:30:00,39.05,39.13,39.0,39.08,190649.0,35.4395,35.5121,35.3941,35.4667,190649.0
2024-03-27 10:00:00,39.09,39.17,39.08,39.11,88244.0,35.4758,35.5484,35.4667,35.4939,88244.0
2024-03-27 10:30:00,39.11,39.15,39.05,39.08,50084.0,35.4939,35.5302,35.4395,35.4667,50084.0
2024-03-27 11:00:00,39.09,39.13,39.07,39.09,63395.0,35.4758,35.5121,35.4576,35.4758,63395.0
2024-03-27 11:30:00,39.09,39.12,39.06,39.07,83747.0,35.4758,35.503,35.4485,35.4576,83747.0
2024-03-27 12:00:00,39.07,39.08,38.94,39.01,142904.0,35.4576,35.4667,35.3396,35.4031,142904.0
2024-03-27 12:30:00,39.01,39.06,38.99,39.0,160462.0,35.4031,35.4485,35.385,35.3941,160462.0
2024-03-27 13:00:00,39.0,39.04,38.98,39.02,115537.0,35.3941,35.4304,35.3759,35.4122,115537.0
2024-03-27 13:30:00,39.02,39.02,38.98,38.98,89213.0,35.4122,35.4122,35.3759,35.3759,89213.0
2024-03-27 14:00:00,38.98,39.01,38.97,38.97,74223.0,35.3759,35.4031,35.3668,35.3668,74223.0
2024-03-27 14:30:00,38.97,38.98,38.94,38.96,60120.0,35.3668,35.3759,35.3396,35.3578,60120.0
2024-03-27 15:00:00,38.95,39.0,38.95,39.0,128315.0,35.3487,35.3941,35.3487,35.3941,128315.0
2024-03-27 15:30:00,39.0,39.04,38.97,39.0,666190.0,35.3941,35.4304,35.3668,35.3941,666190.0
2024-03-28 09:30:00,39.57,39.59,39.49,39.5,210729.0,35.9114,35.9295,35.8388,35.8478,210729.0
2024-03-28 10:00:00,39.5,39.55,39.45,39.5,95002.0,35.8478,35.8932,35.8025,35.8478,95002.0
2024-03-28 10:30:00,39.5,39.51,39.44,39.48,85242.0,35.8478,35.8569,35.7934,35.8297,85242.0
2024-03-28 11:00:00,39.48,39.48,39.36,39.37,71983.0,35.8297,35.8297,35.7208,35.7299,71983.0
2024-03-28 11:30:00,39.37,39.39,39.33,39.36,51534.0,35.7299,35.748,35.6936,35.7208,51534.0
2024-03-28 12:00:00,39.35,39.35,39.26,39.28,71367.0,35.7117,35.7117,35.63,35.6482,71367.0
2024-03-28 12:30:00,39.26,39.31,39.19,39.27,165935.0,35.63,35.6754,35.5665,35.6391,165935.0
2024-03-28 13:00:00,39.27,39.31,39.25,39.3,30663.0,35.6391,35.6754,35.621,35.6663,30663.0
2024-03-28 13:30:00,39.3,39.31,39.26,39.3,28947.0,35.6663,35.6754,35.63,35.6663,28947.0
2024-03-28 14:00:00,39.31,39.38,39.29,39.3,77264.0,35.6754,35.7389,35.6573,35.6663,77264.0
2024-03-28 14:30:00,39.3,39.31,39.25,39.27,95432.0,35.6663,35.6754,35.621,35.6391,95432.0
2024-03-28 15:00:00,39.28,39.33,39.26,39.33,113047.0,35.6482,35.6936,35.63,35.6936,113047.0
2024-03-28 15:30:00,39.33,39.39,39.28,39.37,312134.0,35.6936,35.748,35.6482,35.7299,312134.0
2024-04-01 09:30:00,39.37,39.45,39.23,39.35,126299.0,35.7299,35.8025,35.6028,35.7117,126299.0
2024-04-01 10:00:00,39.35,39.35,39.2,39.23,48328.0,35.7117,35.7117,35.5756,35.6028,48328.0
2024-04-01 10:30:00,39.22,39.22,39.14,39.18,35104.0,35.5937,35.5937,35.5211,35.5574,35104.0
2024-04-01 11:00:00,39.18,39.18,39.1,39.14,47315.0,35.5574,35.5574,35.4848,35.5211,47315.0
2024-04-01 11:30:00,39.14,39.14,39.08,39.08,34472.0,35.5211,35.5211,35.4667,35.4667,34472.0
2024-04-01 12:00:00,39.08,39.15,39.08,39.15,45153.0,35.4667,35.5302,35.4667,35.5302,45153.0
2024-04-01 12:30:00,39.15,39.21,39.14,39.21,72046.0,35.5302,35.5847,35.5211,35.5847,72046.0
2024-04-01 13:00:00,39.21,39.24,39.19,39.22,46182.0,35.5847,35.6119,35.5665,35.5937,46182.0
2024-04-01 13:30:00,39.22,39.23,39.15,39.16,136420.0,35.5937,35.6028,35.5302,35.5393,136420.0
2024-04-01 14:00:00,39.16,39.17,39.14,39.16,41341.0,35.5393,35.5484,35.5211,35.5393,41341.0
2024-04-01 14:30:00,39.16,39.18,39.14,39.18,41565.0,35.5393,35.5574,35.5211,35.5574,41565.0
2024-04-01 15:00:00,39.18,39.24,39.17,39.2,119466.0,35.5574,35.6119,35.5484,35.5756,119466.0
2024-04-01 15:30:00,39.2,39.31,39.18,39.3,248174.0,35.5756,35.6754,35.5574,35.6663,248174.0
2024-04-02 09:30:00,39.13,39.19,39.04,39.19,107908.0,35.5121,35.5665,35.4304,35.5665,107908.0
2024-04-02 10:00:00,39.18,39.25,39.14,39.23,138004.0,35.5574,35.621,35.5211,35.6028,138004.0
2024-04-02 10:30:00,39.23,39.25,39.19,39.2,64840.0,35.6028,35.621,35.5665,35.5756,64840.0
2024-04-02 11:00:00,39.2,39.29,39.19,39.28,71117.0,35.5756,35.6573,35.5665,35.6482,71117.0
2024-04-02 11:30:00,39.28,39.28,39.19,39.26,75121.0,35.6482,35.6482,35.5665,35.63,75121.0
2024-04-02 12:00:00,39.27,39.27,39.2,39.27,59850.0,35.6391,35.6391,35.5756,35.6391,59850.0
2024-04-02 12:30:00,39.26,39.29,39.24,39.29,39798.0,35.63,35.6573,35.6119,35.6573,39798.0
2024-04-02 13:00:00,39.29,39.3,39.23,39.27,67503.0,35.6573,35.6663,35.6028,35.6391,67503.0
2024-04-02 13:30:00,39.27,39.27,39.21,39.25,53749.0,35.6391,35.6391,35.5847,35.621,53749.0
2024-04-02 14:00:00,39.25,39.27,39.24,39.25,26126.0,35.621,35.6391,35.6119,35.621,26126.0
2024-04-02 14:30:00,39.25,39.26,39.19,39.25,192227.0,35.621,35.63,35.5665,35.621,192227.0
2024-04-02 15:00:00,39.25,39.28,39.24,39.27,60468.0,35.621,35.6482,35.6119,35.6391,60468.0
2024-04-02 15:30:00,39.26,39.34,39.26,39.32,184285.0,35.63,35.7026,35.63,35.6845,184285.0
2024-04-03 09:30:00,39.59,39.76,39.55,39.7,111298.0,35.9295,36.0838,35.8932,36.0294,111298.0
2024-04-03 10:00:00,39.71,39.83,39.71,39.82,85079.0,36.0384,36.1473,36.0384,36.1383,85079.0
2024-04-03 10:30:00,39.81,39.95,39.8,39.91,63799.0,36.1292,36.2562,36.1201,36.2199,63799.0
2024-04-03 11:00:00,39.91,39.96,39.88,39.96,113339.0,36.2199,36.2653,36.1927,36.2653,113339.0
2024-04-03 11:30:00,39.95,40.0,39.9,39.99,204179.0,36.2562,36.3016,36.2109,36.2925,204179.0
2024-04-03 12:00:00,40.0,40.1,39.99,40.07,105656.0,36.3016,36.3924,36.2925,36.3651,105656.0
2024-04-03 12:30:00,40.08,40.1,40.02,40.07,75510.0,36.3742,36.3924,36.3198,36.3651,75510.0
2024-04-03 13:00:00,40.07,40.13,40.05,40.13,36728.0,36.3651,36.4196,36.347,36.4196,36728.0
2024-04-03 13:30:00,40.13,40.18,40.12,40.15,40904.0,36.4196,36.465,36.4105,36.4377,40904.0
2024-04-03 14:00:00,40.16,40.16,40.1,40.1,60481.0,36.4468,36.4468,36.3924,36.3924,60481.0
2024-04-03 14:30:00,40.1,40.13,40.09,40.1,163466.0,36.3924,36.4196,36.3833,36.3924,163466.0
2024-04-03 15:00:00,40.1,40.11,40.02,40.06,118524.0,36.3924,36.4014,36.3198,36.3561,118524.0
2024-04-03 15:30:00,40.07,40.17,40.05,40.13,228654.0,36.3651,36.4559,36.347,36.4196,228654.0
2024-04-04 09:30:00,40.89,40.96,40.86,40.9,203846.0,37.1093,37.1729,37.0821,37.1184,203846.0
2024-04-04 10:00:00,40.89,40.92,40.77,40.81,112396.0,37.1093,37.1366,37.0004,37.0367,112396.0
2024-04-04 10:30:00,40.82,40.85,40.7,40.75,83332.0,37.0458,37.073,36.9369,36.9823,83332.0
2024-04-04 11:00:00,40.75,40.75,40.68,40.69,97444.0,36.9823,36.9823,36.9187,36.9278,97444.0
2024-04-04 11:30:00,40.69,40.81,40.68,40.8,112240.0,36.9278,37.0367,36.9187,37.0276,112240.0
2024-04-04 12:00:00,40.8,40.81,40.75,40.76,83317.0,37.0276,37.0367,36.9823,36.9913,83317.0
2024-04-04 12:30:00,40.77,40.77,40.7,40.71,60566.0,37.0004,37.0004,36.9369,36.946,60566.0
2024-04-04 13:00:00,40.71,40.73,40.68,40.69,95925.0,36.946,36.9641,36.9187,36.9278,95925.0
2024-04-04 13:30:00,40.69,40.69,40.66,40.66,37812.0,36.9278,36.9278,36.9006,36.9006,37812.0
2024-04-04 14:00:00,40.66,40.66,40.47,40.48,114653.0,36.9006,36.9006,36.7282,36.7372,114653.0
2024-04-04 14:30:00,40.45,40.46,40.25,40.28,131853.0,36.71,36.7191,36.5285,36.5557,131853.0
2024-04-04 15:00:00,40.28,40.29,40.12,40.13,198472.0,36.5557,36.5648,36.4105,36.4196,198472.0
2024-04-04 15:30:00,40.13,40.22,40.13,40.18,619741.0,36.4196,36.5013,36.4196,36.465,619741.0
2024-04-05 09:30:00,40.41,40.5,40.33,40.41,253631.0,36.6737,36.7554,36.6011,36.6737,253631.0
2024-04-05 10:00:00,40.4,40.48,40.26,40.44,131220.0,36.6646,36.7372,36.5376,36.7009,131220.0
2024-04-05 10:30:00,40.45,40.53,40.43,40.53,62953.0,36.71,36.7826,36.6919,36.7826,62953.0
2024-04-05 11:00:00,40.52,40.57,40.46,40.53,89734.0,36.7735,36.8189,36.7191,36.7826,89734.0
2024-04-05 11:30:00,40.53,40.67,40.53,40.66,65641.0,36.7826,36.9097,36.7826,36.9006,65641.0
2024-04-05 12:00:00,40.66,40.7,40.62,40.66,27831.0,36.9006,36.9369,36.8643,36.9006,27831.0
2024-04-05 12:30:00,40.65,40.7,40.63,40.69,38901.0,36.8915,36.9369,36.8734,36.9278,38901.0
2024-04-05 13:00:00,40.68,40.68,40.6,40.61,27448.0,36.9187,36.9187,36.8461,36.8552,27448.0
2024-04-05 13:30:00,40.61,40.64,40.52,40.55,35102.0,36.8552,36.8824,36.7735,36.8008,35102.0
2024-04-05 14:00:00,40.55,40.66,40.53,40.6,32794.0,36.8008,36.9006,36.7826,36.8461,32794.0
2024-04-05 14:30:00,40.61,40.64,40.58,40.61,45684.0,36.8552,36.8824,36.828,36.8552,45684.0
2024-04-05 15:00:00,40.62,40.63,40.59,40.63,36241.0,36.8643,36.8734,36.8371,36.8734,36241.0
2024-04-05 15:30:00,40.63,40.72,40.6,40.72,212095.0,36.8734,36.955,36.8461,36.955,212095.0
2024-04-08 09:30:00,40.86,41.0,40.86,40.88,109427.0,37.0821,37.2092,37.0821,37.1002,109427.0
2024-04-08 10:00:00,40.85,40.87,40.76,40.87,78622.0,37.073,37.0912,36.9913,37.0912,78622.0
2024-04-08 10:30:00,40.86,40.92,40.83,40.91,105335.0,37.0821,37.1366,37.0549,37.1275,105335.0
2024-04-08 11:00:00,40.91,40.99,40.89,40.91,110477.0,37.1275,37.2001,37.1093,37.1275,110477.0
2024-04-08 11:30:00,40.91,41.07,40.91,41.05,173023.0,37.1275,37.2727,37.1275,37.2545,173023.0
2024-04-08 12:00:00,41.04,41.04,40.92,41.0,62506.0,37.2455,37.2455,37.1366,37.2092,62506.0
2024-04-08 12:30:00,41.0,41.03,40.99,41.02,26788.0,37.2092,37.2364,37.2001,37.2273,26788.0
2024-04-08 13:00:00,41.01,41.01,40.97,41.0,34890.0,37.2182,37.2182,37.1819,37.2092,34890.0
2024-04-08 13:30:00,41.0,41.02,40.98,41.0,19050.0,37.2092,37.2273,37.191,37.2092,19050.0
2024-04-08 14:00:00,41.01,41.02,40.97,41.0,56119.0,37.2182,37.2273,37.1819,37.2092,56119.0
2024-04-08 14:30:00,41.0,41.0,40.98,41.0,40121.0,37.2092,37.2092,37.191,37.2092,40121.0
2024-04-08 15:00:00,41.0,41.04,40.96,41.01,122653.0,37.2092,37.2455,37.1729,37.2182,122653.0
2024-04-08 15:30:00,41.01,41.04,40.99,41.04,290219.0,37.2182,37.2455,37.2001,37.2455,290219.0
2024-04-09 09:30:00,41.24,41.33,41.13,41.2,171409.0,37.427,37.5086,37.3271,37.3907,171409.0
2024-04-09 10:00:00,41.2,41.31,41.16,41.18,581145.0,37.3907,37.4905,37.3544,37.3725,581145.0
2024-04-09 10:30:00,41.18,41.19,40.94,41.02,153267.0,37.3725,37.3816,37.1547,37.2273,153267.0
2024-04-09 11:00:00,41.02,41.05,40.96,40.99,92060.0,37.2273,37.2545,37.1729,37.2001,92060.0
2024-04-09 11:30:00,40.98,41.03,40.96,41.01,138762.0,37.191,37.2364,37.1729,37.2182,138762.0
2024-04-09 12:00:00,41.01,41.06,41.0,41.05,25090.0,37.2182,37.2636,37.2092,37.2545,25090.0
2024-04-09 12:30:00,41.05,41.08,41.02,41.05,45804.0,37.2545,37.2818,37.2273,37.2545,45804.0
2024-04-09 13:00:00,41.04,41.08,41.01,41.05,64538.0,37.2455,37.2818,37.2182,37.2545,64538.0
2024-04-09 13:30:00,41.06,41.09,41.02,41.02,32107.0,37.2636,37.2908,37.2273,37.2273,32107.0
2024-04-09 14:00:00,41.02,41.07,41.0,41.04,34011.0,37.2273,37.2727,37.2092,37.2455,34011.0
2024-04-09 14:30:00,41.04,41.07,41.02,41.07,57920.0,37.2455,37.2727,37.2273,37.2727,57920.0
2024-04-09 15:00:00,41.06,41.14,41.01,41.14,55617.0,37.2636,37.3362,37.2182,37.3362,55617.0
2024-04-09 15:30:00,41.15,41.17,41.07,41.17,176824.0,37.3453,37.3634,37.2727,37.3634,176824.0
2024-04-10 09:30:00,41.56,41.64,41.44,41.48,468215.0,37.7174,37.79,37.6085,37.6448,468215.0
2024-04-10 10:00:00,41.48,41.8,41.47,41.77,188246.0,37.6448,37.9352,37.6357,37.908,188246.0
2024-04-10 10:30:00,41.77,41.87,41.75,41.78,220759.0,37.908,37.9987,37.8898,37.917,220759.0
2024-04-10 11:00:00,41.79,41.87,41.74,41.74,358878.0,37.9261,37.9987,37.8807,37.8807,358878.0
2024-04-10 11:30:00,41.75,41.77,41.59,41.62,215056.0,37.8898,37.908,37.7446,37.7718,215056.0
2024-04-10 12:00:00,41.62,41.69,41.61,41.63,77620.0,37.7718,37.8354,37.7628,37.7809,77620.0
2024-04-10 12:30:00,41.62,41.65,41.57,41.62,137377.0,37.7718,37.7991,37.7265,37.7718,137377.0
2024-04-10 13:00:00,41.62,41.72,41.5,41.66,100380.0,37.7718,37.8626,37.6629,37.8081,100380.0
2024-04-10 13:30:00,41.66,41.7,41.58,41.66,77064.0,37.8081,37.8444,37.7355,37.8081,77064.0
2024-04-10 14:00:00,41.69,41.72,41.62,41.62,86597.0,37.8354,37.8626,37.7718,37.7718,86597.0
2024-04-10 14:30:00,41.62,41.79,41.6,41.63,222165.0,37.7718,37.9261,37.7537,37.7809,222165.0
2024-04-10 15:00:00,41.63,41.76,41.62,41.74,91142.0,37.7809,37.8989,37.7718,37.8807,91142.0
2024-04-10 15:30:00,41.74,41.85,41.71,41.81,305121.0,37.8807,37.9806,37.8535,37.9443,305121.0
2024-04-11 09:30:00,40.97,41.02,40.76,40.88,286483.0,37.1819,37.2273,36.9913,37.1002,286483.0
2024-04-11 10:00:00,40.88,40.88,40.55,40.56,155482.0,37.1002,37.1002,36.8008,36.8098,155482.0
2024-04-11 10:30:00,40.57,40.71,40.52,40.59,122928.0,36.8189,36.946,36.7735,36.8371,122928.0
2024-04-11 11:00:00,40.59,40.77,40.58,40.69,95959.0,36.8371,37.0004,36.828,36.9278,95959.0
2024-04-11 11:30:00,40.68,40.81,40.65,40.8,164997.0,36.9187,37.0367,36.8915,37.0276,164997.0
2024-04-11 12:00:00,40.81,40.81,40.74,40.76,42652.0,37.0367,37.0367,36.9732,36.9913,42652.0
2024-04-11 12:30:00,40.76,40.83,40.75,40.8,54792.0,36.9913,37.0549,36.9823,37.0276,54792.0
2024-04-11 13:00:00,40.79,40.91,40.77,40.89,55525.0,37.0186,37.1275,37.0004,37.1093,55525.0
2024-04-11 13:30:00,40.89,40.94,40.88,40.93,44641.0,37.1093,37.1547,37.1002,37.1456,44641.0
2024-04-11 14:00:00,40.93,41.05,40.92,40.98,73206.0,37.1456,37.2545,37.1366,37.191,73206.0
2024-04-11 14:30:00,40.99,41.03,40.97,41.0,69070.0,37.2001,37.2364,37.1819,37.2092,69070.0
2024-04-11 15:00:00,41.0,41.05,40.98,41.01,80168.0,37.2092,37.2545,37.191,37.2182,80168.0
2024-04-11 15:30:00,41.01,41.06,40.95,40.95,312205.0,37.2182,37.2636,37.1638,37.1638,312205.0
2024-04-12 09:30:00,41.06,41.21,40.97,41.12,235793.0,37.2636,37.3997,37.1819,37.3181,235793.0
2024-04-12 10:00:00,41.12,41.12,40.89,41.04,203835.0,37.3181,37.3181,37.1093,37.2455,203835.0
2024-04-12 10:30:00,41.03,41.08,40.88,40.9,237628.0,37.2364,37.2818,37.1002,37.1184,237628.0
2024-04-12 11:00:00,40.89,40.97,40.88,40.97,222325.0,37.1093,37.1819,37.1002,37.1819,222325.0
2024-04-12 11:30:00,40.97,41.0,40.84,40.86,306722.0,37.1819,37.2092,37.0639,37.0821,306722.0
2024-04-12 12:00:00,40.85,40.89,40.78,40.8,56506.0,37.073,37.1093,37.0095,37.0276,56506.0
2024-04-12 12:30:00,40.8,40.81,40.71,40.72,46156.0,37.0276,37.0367,36.946,36.955,46156.0
2024-04-12 13:00:00,40.73,40.74,40.64,40.65,45392.0,36.9641,36.9732,36.8824,36.8915,45392.0
2024-04-12 13:30:00,40.65,40.74,40.61,40.71,85137.0,36.8915,36.9732,36.8552,36.946,85137.0
2024-04-12 14:00:00,40.7,40.77,40.67,40.69,111731.0,36.9369,37.0004,36.9097,36.9278,111731.0
2024-04-12 14:30:00,40.69,40.69,40.6,40.6,138698.0,36.9278,36.9278,36.8461,36.8461,138698.0
2024-04-12 15:00:00,40.6,40.65,40.55,40.62,111564.0,36.8461,36.8915,36.8008,36.8643,111564.0
2024-04-12 15:30:00,40.62,40.68,40.6,40.64,195967.0,36.8643,36.9187,36.8461,36.8824,195967.0
2024-04-15 09:30:00,41.27,41.4,41.19,41.27,318980.0,37.4542,37.5722,37.3816,37.4542,318980.0
2024-04-15 10:00:00,41.26,41.31,41.05,41.1,224932.0,37.4451,37.4905,37.2545,37.2999,224932.0
2024-04-15 10:30:00,41.1,41.12,40.9,40.9,161001.0,37.2999,37.3181,37.1184,37.1184,161001.0
2024-04-15 11:00:00,40.91,40.91,40.75,40.79,188241.0,37.1275,37.1275,36.9823,37.0186,188241.0
2024-04-15 11:30:00,40.79,40.95,40.79,40.93,114526.0,37.0186,37.1638,37.0186,37.1456,114526.0
2024-04-15 12:00:00,40.93,40.97,40.85,40.86,60927.0,37.1456,37.1819,37.073,37.0821,60927.0
2024-04-15 12:30:00,40.85,40.86,40.79,40.83,48325.0,37.073,37.0821,37.0186,37.0549,48325.0
2024-04-15 13:00:00,40.84,40.84,40.66,40.66,43827.0,37.0639,37.0639,36.9006,36.9006,43827.0
2024-04-15 13:30:00,40.66,40.66,40.54,40.63,93438.0,36.9006,36.9006,36.7917,36.8734,93438.0
2024-04-15 14:00:00,40.63,40.63,40.52,40.55,68614.0,36.8734,36.8734,36.7735,36.8008,68614.0
2024-04-15 14:30:00,40.55,40.66,40.52,40.59,78012.0,36.8008,36.9006,36.7735,36.8371,78012.0
2024-04-15 15:00:00,40.59,40.6,40.48,40.52,85035.0,36.8371,36.8461,36.7372,36.7735,85035.0
2024-04-15 15:30:00,40.53,40.62,40.53,40.59,222340.0,36.7826,36.8643,36.7826,36.8371,222340.0
2024-04-16 09:30:00,39.83,39.87,39.6,39.7,286728.0,36.1473,36.1836,35.9386,36.0294,286728.0
2024-04-16 10:00:00,39.7,39.73,39.54,39.56,193298.0,36.0294,36.0566,35.8841,35.9023,193298.0
2024-04-16 10:30:00,39.54,39.67,39.52,39.55,153565.0,35.8841,36.0021,35.866,35.8932,153565.0
2024-04-16 11:00:00,39.55,39.64,39.46,39.48,327868.0,35.8932,35.9749,35.8115,35.8297,327868.0
2024-04-16 11:30:00,39.48,39.65,39.48,39.62,121127.0,35.8297,35.984,35.8297,35.9567,121127.0
2024-04-16 12:00:00,39.62,39.65,39.55,39.64,40409.0,35.9567,35.984,35.8932,35.9749,40409.0
2024-04-16 12:30:00,39.64,39.69,39.62,39.67,35759.0,35.9749,36.0203,35.9567,36.0021,35759.0
2024-04-16 13:00:00,39.67,39.7,39.62,39.64,63111.0,36.0021,36.0294,35.9567,35.9749,63111.0
2024-04-16 13:30:00,39.64,39.68,39.53,39.66,129944.0,35.9749,36.0112,35.8751,35.9931,129944.0
2024-04-16 14:00:00,39.65,39.81,39.57,39.61,99383.0,35.984,36.1292,35.9114,35.9477,99383.0
2024-04-16 14:30:00,39.62,39.78,39.61,39.77,112614.0,35.9567,36.102,35.9477,36.0929,112614.0
2024-04-16 15:00:00,39.77,39.82,39.72,39.82,99471.0,36.0929,36.1383,36.0475,36.1383,99471.0
2024-04-16 15:30:00,39.82,39.82,39.63,39.65,345861.0,36.1383,36.1383,35.9658,35.984,345861.0
2024-04-17 09:30:00,40.13,40.25,40.05,40.12,211155.0,36.4196,36.5285,36.347,36.4105,211155.0
2024-04-17 10:00:00,40.11,40.14,40.02,40.12,84250.0,36.4014,36.4287,36.3198,36.4105,84250.0
2024-04-17 10:30:00,40.12,40.12,39.97,39.97,55997.0,36.4105,36.4105,36.2744,36.2744,55997.0
2024-04-17 11:00:00,39.98,40.02,39.94,39.95,69110.0,36.2835,36.3198,36.2472,36.2562,69110.0
2024-04-17 11:30:00,39.94,39.96,39.86,39.9,155685.0,36.2472,36.2653,36.1746,36.2109,155685.0
2024-04-17 12:00:00,39.9,39.9,39.77,39.86,56983.0,36.2109,36.2109,36.0929,36.1746,56983.0
2024-04-17 12:30:00,39.85,39.87,39.8,39.85,56805.0,36.1655,36.1836,36.1201,36.1655,56805.0
2024-04-17 13:00:00,39.85,39.96,39.85,39.95,57917.0,36.1655,36.2653,36.1655,36.2562,57917.0
2024-04-17 13:30:00,39.96,40.06,39.94,40.05,70434.0,36.2653,36.3561,36.2472,36.347,70434.0
2024-04-17 14:00:00,40.05,40.08,40.02,40.05,63062.0,36.347,36.3742,36.3198,36.347,63062.0
2024-04-17 14:30:00,40.05,40.17,40.02,40.04,73917.0,36.347,36.4559,36.3198,36.3379,73917.0
2024-04-17 15:00:00,40.02,40.04,39.97,39.97,108943.0,36.3198,36.3379,36.2744,36.2744,108943.0
2024-04-17 15:30:00,39.97,40.05,39.95,39.98,260611.0,36.2744,36.347,36.2562,36.2835,260611.0
2024-04-18 09:30:00,40.26,40.33,40.14,40.27,134505.0,36.5376,36.6011,36.4287,36.5466,134505.0
2024-04-18 10:00:00,40.25,40.39,40.24,40.33,95182.0,36.5285,36.6556,36.5194,36.6011,95182.0
2024-04-18 10:30:00,40.33,40.39,40.31,40.33,83674.0,36.6011,36.6556,36.583,36.6011,83674.0
2024-04-18 11:00:00,40.34,40.47,40.33,40.41,38286.0,36.6102,36.7282,36.6011,36.6737,38286.0
2024-04-18 11:30:00,40.41,40.43,40.35,40.41,68566.0,36.6737,36.6919,36.6193,36.6737,68566.0
2024-04-18 12:00:00,40.4,40.44,40.37,40.41,45161.0,36.6646,36.7009,36.6374,36.6737,45161.0
2024-04-18 12:30:00,40.41,40.43,40.32,40.32,26166.0,36.6737,36.6919,36.592,36.592,26166.0
2024-04-18 13:00:00,40.34,40.34,40.21,40.3,34346.0,36.6102,36.6102,36.4922,36.5739,34346.0
2024-04-18 13:30:00,40.3,40.3,40.22,40.28,41519.0,36.5739,36.5739,36.5013,36.5557,41519.0
2024-04-18 14:00:00,40.27,40.3,40.22,40.27,38475.0,36.5466,36.5739,36.5013,36.5466,38475.0
2024-04-18 14:30:00,40.27,40.32,40.23,40.27,56015.0,36.5466,36.592,36.5103,36.5466,56015.0
2024-04-18 15:00:00,40.27,40.35,40.27,40.33,60134.0,36.5466,36.6193,36.5466,36.6011,60134.0
2024-04-18 15:30:00,40.33,40.4,40.3,40.39,217797.0,36.6011,36.6646,36.5739,36.6556,217797.0
2024-04-19 09:30:00,40.06,40.25,40.0,40.18,212837.0,36.3561,36.5285,36.3016,36.465,212837.0
2024-04-19 10:00:00,40.19,40.36,40.18,40.36,127399.0,36.474,36.6283,36.465,36.6283,127399.0
2024-04-19 10:30:00,40.36,40.44,40.31,40.44,84330.0,36.6283,36.7009,36.583,36.7009,84330.0
2024-04-19 11:00:00,40.43,40.51,40.37,40.4,85833.0,36.6919,36.7645,36.6374,36.6646,85833.0
2024-04-19 11:30:00,40.39,40.43,40.35,40.41,63548.0,36.6556,36.6919,36.6193,36.6737,63548.0
2024-04-19 12:00:00,40.41,40.43,40.33,40.37,41100.0,36.6737,36.6919,36.6011,36.6374,41100.0
2024-04-19 12:30:00,40.37,40.45,40.32,40.45,50964.0,36.6374,36.71,36.592,36.71,50964.0
2024-04-19 13:00:00,40.44,40.52,40.43,40.46,50535.0,36.7009,36.7735,36.6919,36.7191,50535.0
2024-04-19 13:30:00,40.47,40.55,40.46,40.5,53334.0,36.7282,36.8008,36.7191,36.7554,53334.0
2024-04-19 14:00:00,40.48,40.53,40.43,40.46,133096.0,36.7372,36.7826,36.6919,36.7191,133096.0
2024-04-19 14:30:00,40.46,40.47,40.39,40.46,48904.0,36.7191,36.7282,36.6556,36.7191,48904.0
2024-04-19 15:00:00,40.46,40.51,40.44,40.5,83137.0,36.7191,36.7645,36.7009,36.7554,83137.0
2024-04-19 15:30:00,40.5,40.56,40.43,40.52,290493.0,36.7554,36.8098,36.6919,36.7735,290493.0
2024-04-22 09:30:00,41.27,41.4,41.19,41.34,280987.0,37.4542,37.5722,37.3816,37.5177,280987.0
2024-04-22 10:00:00,41.34,41.43,41.32,41.4,94587.0,37.5177,37.5994,37.4996,37.5722,94587.0
2024-04-22 10:30:00,41.4,41.42,41.33,41.34,109623.0,37.5722,37.5903,37.5086,37.5177,109623.0
2024-04-22 11:00:00,41.34,41.4,41.27,41.4,131171.0,37.5177,37.5722,37.4542,37.5722,131171.0
2024-04-22 11:30:00,41.4,41.5,41.35,41.48,141275.0,37.5722,37.6629,37.5268,37.6448,141275.0
2024-04-22 12:00:00,41.48,41.52,41.43,41.5,71537.0,37.6448,37.6811,37.5994,37.6629,71537.0
2024-04-22 12:30:00,41.5,41.54,41.47,41.54,60733.0,37.6629,37.6992,37.6357,37.6992,60733.0
2024-04-22 13:00:00,41.55,41.63,41.53,41.62,60313.0,37.7083,37.7809,37.6902,37.7718,60313.0
2024-04-22 13:30:00,41.62,41.7,41.6,41.68,69278.0,37.7718,37.8444,37.7537,37.8263,69278.0
2024-04-22 14:00:00,41.68,41.72,41.63,41.72,97163.0,37.8263,37.8626,37.7809,37.8626,97163.0
2024-04-22 14:30:00,41.72,41.73,41.66,41.69,89143.0,37.8626,37.8717,37.8081,37.8354,89143.0
2024-04-22 15:00:00,41.69,41.69,41.6,41.6,103617.0,37.8354,37.8354,37.7537,37.7537,103617.0
2024-04-22 15:30:00,41.6,41.62,41.53,41.61,342480.0,37.7537,37.7718,37.6902,37.7628,342480.0
2024-04-23 09:30:00,41.57,41.73,41.54,41.72,217100.0,37.7265,37.8717,37.6992,37.8626,217100.0
2024-04-23 10:00:00,41.72,41.77,41.66,41.75,129368.0,37.8626,37.908,37.8081,37.8898,129368.0
2024-04-23 10:30:00,41.75,41.84,41.74,41.82,96287.0,37.8898,37.9715,37.8807,37.9533,96287.0
2024-04-23 11:00:00,41.83,41.83,41.75,41.79,86669.0,37.9624,37.9624,37.8898,37.9261,86669.0
2024-04-23 11:30:00,41.79,41.85,41.77,41.84,53533.0,37.9261,37.9806,37.908,37.9715,53533.0
2024-04-23 12:00:00,41.83,41.87,41.82,41.84,48728.0,37.9624,37.9987,37.9533,37.9715,48728.0
2024-04-23 12:30:00,41.84,41.86,41.81,41.84,91751.0,37.9715,37.9896,37.9443,37.9715,91751.0
2024-04-23 13:00:00,41.84,41.9,41.83,41.89,50728.0,37.9715,38.0259,37.9624,38.0169,50728.0
2024-04-23 13:30:00,41.89,41.9,41.88,41.89,68208.0,38.0169,38.0259,38.0078,38.0169,68208.0
2024-04-23 14:00:00,41.89,41.94,41.89,41.91,71011.0,38.0169,38.0622,38.0169,38.035,71011.0
2024-04-23 14:30:00,41.91,41.93,41.88,41.91,66374.0,38.035,38.0532,38.0078,38.035,66374.0
2024-04-23 15:00:00,41.9,41.91,41.88,41.91,85043.0,38.0259,38.035,38.0078,38.035,85043.0
2024-04-23 15:30:00,41.9,41.9,41.86,41.9,187518.0,38.0259,38.0259,37.9896,38.0259,187518.0
2024-04-24 09:30:00,41.64,41.74,41.62,41.64,195777.0,37.79,37.8807,37.7718,37.79,195777.0
2024-04-24 10:00:00,41.63,41.71,41.59,41.61,109539.0,37.7809,37.8535,37.7446,37.7628,109539.0
2024-04-24 10:30:00,41.61,41.62,41.5,41.52,103946.0,37.7628,37.7718,37.6629,37.6811,103946.0
2024-04-24 11:00:00,41.52,41.54,41.47,41.52,60927.0,37.6811,37.6992,37.6357,37.6811,60927.0
2024-04-24 11:30:00,41.52,41.56,41.49,41.51,56942.0,37.6811,37.7174,37.6538,37.672,56942.0
2024-04-24 12:00:00,41.51,41.55,41.49,41.52,40928.0,37.672,37.7083,37.6538,37.6811,40928.0
2024-04-24 12:30:00,41.52,41.53,41.48,41.52,39399.0,37.6811,37.6902,37.6448,37.6811,39399.0
2024-04-24 13:00:00,41.52,41.58,41.51,41.58,43649.0,37.6811,37.7355,37.672,37.7355,43649.0
2024-04-24 13:30:00,41.57,41.67,41.57,41.66,85414.0,37.7265,37.8172,37.7265,37.8081,85414.0
2024-04-24 14:00:00,41.66,41.67,41.61,41.65,70363.0,37.8081,37.8172,37.7628,37.7991,70363.0
2024-04-24 14:30:00,41.65,41.71,41.62,41.69,92973.0,37.7991,37.8535,37.7718,37.8354,92973.0
2024-04-24 15:00:00,41.69,41.76,41.67,41.74,127467.0,37.8354,37.8989,37.8172,37.8807,127467.0
2024-04-24 15:30:00,41.74,41.75,41.69,41.7,232093.0,37.8807,37.8898,37.8354,37.8444,232093.0
2024-04-25 09:30:00,41.34,41.64,41.32,41.47,338056.0,37.5177,37.79,37.4996,37.6357,338056.0
2024-04-25 10:00:00,41.47,41.71,41.36,41.68,127435.0,37.6357,37.8535,37.5359,37.8263,127435.0
2024-04-25 10:30:00,41.69,41.76,41.65,41.71,149228.0,37.8354,37.8989,37.7991,37.8535,149228.0
2024-04-25 11:00:00,41.71,41.75,41.61,41.65,151532.0,37.8535,37.8898,37.7628,37.7991,151532.0
2024-04-25 11:30:00,41.65,41.77,41.64,41.74,63074.0,37.7991,37.908,37.79,37.8807,63074.0
2024-04-25 12:00:00,41.74,41.75,41.69,41.75,22291.0,37.8807,37.8898,37.8354,37.8898,22291.0
2024-04-25 12:30:00,41.74,41.8,41.72,41.77,85286.0,37.8807,37.9352,37.8626,37.908,85286.0
2024-04-25 13:00:00,41.77,41.81,41.72,41.75,56715.0,37.908,37.9443,37.8626,37.8898,56715.0
2024-04-25 13:30:00,41.74,41.82,41.74,41.8,50606.0,37.8807,37.9533,37.8807,37.9352,50606.0
2024-04-25 14:00:00,41.81,41.82,41.77,41.77,73695.0,37.9443,37.9533,37.908,37.908,73695.0
2024-04-25 14:30:00,41.76,41.8,41.71,41.79,109783.0,37.8989,37.9352,37.8535,37.9261,109783.0
2024-04-25 15:00:00,41.79,41.89,41.79,41.88,54127.0,37.9261,38.0169,37.9261,38.0078,54127.0
2024-04-25 15:30:00,41.87,41.88,41.8,41.8,173519.0,37.9987,38.0078,37.9352,37.9352,173519.0
2024-04-26 09:30:00,41.85,41.93,41.8,41.88,185705.0,37.9806,38.0532,37.9352,38.0078,185705.0
2024-04-26 10:00:00,41.88,41.93,41.83,41.85,85062.0,38.0078,38.0532,37.9624,37.9806,85062.0
2024-04-26 10:30:00,41.85,41.87,41.65,41.66,110568.0,37.9806,37.9987,37.7991,37.8081,110568.0
2024-04-26 11:00:00,41.67,41.72,41.63,41.7,193272.0,37.8172,37.8626,37.7809,37.8444,193272.0
2024-04-26 11:30:00,41.71,41.8,41.67,41.8,44115.0,37.8535,37.9352,37.8172,37.9352,44115.0
2024-04-26 12:00:00,41.8,41.9,41.77,41.86,59129.0,37.9352,38.0259,37.908,37.9896,59129.0
2024-04-26 12:30:00,41.85,41.9,41.85,41.88,51885.0,37.9806,38.0259,37.9806,38.0078,51885.0
2024-04-26 13:00:00,41.88,41.9,41.85,41.86,45195.0,38.0078,38.0259,37.9806,37.9896,45195.0
2024-04-26 13:30:00,41.87,41.9,41.86,41.89,24998.0,37.9987,38.0259,37.9896,38.0169,24998.0
2024-04-26 14:00:00,41.88,41.93,41.87,41.91,46547.0,38.0078,38.0532,37.9987,38.035,46547.0
2024-04-26 14:30:00,41.9,41.97,41.89,41.96,56584.0,38.0259,38.0895,38.0169,38.0804,56584.0
2024-04-26 15:00:00,41.96,41.97,41.94,41.95,48554.0,38.0804,38.0895,38.0622,38.0713,48554.0
2024-04-26 15:30:00,41.95,41.95,41.88,41.9,210432.0,38.0713,38.0713,38.0078,38.0259,210432.0
2024-04-29 09:30:00,42.22,42.25,42.11,42.19,189006.0,38.3164,38.3436,38.2165,38.2891,189006.0
2024-04-29 10:00:00,42.2,42.24,42.16,42.18,134598.0,38.2982,38.3345,38.2619,38.2801,134598.0
2024-04-29 10:30:00,42.17,42.26,42.14,42.24,73692.0,38.271,38.3527,38.2438,38.3345,73692.0
2024-04-29 11:00:00,42.23,42.27,42.21,42.23,93763.0,38.3254,38.3617,38.3073,38.3254,93763.0
2024-04-29 11:30:00,42.23,42.25,42.2,42.25,68127.0,38.3254,38.3436,38.2982,38.3436,68127.0
2024-04-29 12:00:00,42.25,42.3,42.24,42.3,45348.0,38.3436,38.389,38.3345,38.389,45348.0
2024-04-29 12:30:00,42.3,42.31,42.26,42.28,40095.0,38.389,38.398,38.3527,38.3708,40095.0
2024-04-29 13:00:00,42.28,42.3,42.27,42.29,21109.0,38.3708,38.389,38.3617,38.3799,21109.0
2024-04-29 13:30:00,42.28,42.32,42.28,42.32,44158.0,38.3708,38.4071,38.3708,38.4071,44158.0
2024-04-29 14:00:00,42.32,42.35,42.3,42.3,80840.0,38.4071,38.4343,38.389,38.389,80840.0
2024-04-29 14:30:00,42.3,42.3,42.25,42.28,45966.0,38.389,38.389,38.3436,38.3708,45966.0
2024-04-29 15:00:00,42.28,42.28,42.19,42.23,91525.0,38.3708,38.3708,38.2891,38.3254,91525.0
2024-04-29 15:30:00,42.22,42.27,42.17,42.19,279787.0,38.3164,38.3617,38.271,38.2891,279787.0
2024-04-30 09:30:00,44.06,44.24,43.93,44.09,577462.0,39.9862,40.1496,39.8682,40.0135,577462.0
2024-04-30 10:00:00,44.09,44.23,44.06,44.13,229617.0,40.0135,40.1405,39.9862,40.0498,229617.0
2024-04-30 10:30:00,44.13,44.13,43.84,43.94,303716.0,40.0498,40.0498,39.7866,39.8773,303716.0
2024-04-30 11:00:00,43.93,43.94,43.6,43.73,342207.0,39.8682,39.8773,39.5688,39.6867,342207.0
2024-04-30 11:30:00,43.74,43.76,43.63,43.69,215130.0,39.6958,39.714,39.596,39.6504,215130.0
2024-04-30 12:00:00,43.69,43.74,43.65,43.69,104348.0,39.6504,39.6958,39.6141,39.6504,104348.0
2024-04-30 12:30:00,43.68,43.7,43.59,43.65,87946.0,39.6414,39.6595,39.5597,39.6141,87946.0
2024-04-30 13:00:00,43.64,43.74,43.63,43.71,71806.0,39.6051,39.6958,39.596,39.6686,71806.0
2024-04-30 13:30:00,43.71,43.81,43.69,43.8,93563.0,39.6686,39.7593,39.6504,39.7503,93563.0
2024-04-30 14:00:00,43.8,43.84,43.74,43.75,62947.0,39.7503,39.7866,39.6958,39.7049,62947.0
2024-04-30 14:30:00,43.75,43.79,43.72,43.73,61587.0,39.7049,39.7412,39.6777,39.6867,61587.0
2024-04-30 15:00:00,43.73,43.76,43.64,43.67,154528.0,39.6867,39.714,39.6051,39.6323,154528.0
2024-04-30 15:30:00,43.68,43.68,43.57,43.61,484978.0,39.6414,39.6414,39.5415,39.5778,484978.0
2024-05-01 09:30:00,43.81,43.89,43.51,43.73,347788.0,39.7593,39.8319,39.4871,39.6867,347788.0
2024-05-01 10:00:00,43.73,43.84,43.68,43.79,170990.0,39.6867,39.7866,39.6414,39.7412,170990.0
2024-05-01 10:30:00,43.79,43.79,43.65,43.71,92998.0,39.7412,39.7412,39.6141,39.6686,92998.0
2024-05-01 11:00:00,43.71,43.78,43.61,43.76,87224.0,39.6686,39.7321,39.5778,39.714,87224.0
2024-05-01 11:30:00,43.77,43.77,43.66,43.67,69261.0,39.723,39.723,39.6232,39.6323,69261.0
2024-05-01 12:00:00,43.67,43.67,43.59,43.61,77809.0,39.6323,39.6323,39.5597,39.5778,77809.0
2024-05-01 12:30:00,43.61,43.62,43.58,43.58,60351.0,39.5778,39.5869,39.5506,39.5506,60351.0
2024-05-01 13:00:00,43.59,43.59,43.54,43.55,85444.0,39.5597,39.5597,39.5143,39.5234,85444.0
2024-05-01 13:30:00,43.55,43.61,43.54,43.55,86310.0,39.5234,39.5778,39.5143,39.5234,86310.0
2024-05-01 14:00:00,43.55,43.67,43.54,43.66,109809.0,39.5234,39.6323,39.5143,39.6232,109809.0
2024-05-01 14:30:00,43.66,43.94,43.56,43.89,173520.0,39.6232,39.8773,39.5325,39.8319,173520.0
2024-05-01 15:00:00,43.89,43.96,43.83,43.87,126670.0,39.8319,39.8955,39.7775,39.8138,126670.0
2024-05-01 15:30:00,43.87,43.88,43.6,43.65,383950.0,39.8138,39.8229,39.5688,39.6141,383950.0
2024-05-02 09:30:00,44.65,44.7,44.52,44.53,283410.0,40.5217,40.5671,40.4037,40.4128,283410.0
2024-05-02 10:00:00,44.51,44.55,44.42,44.51,161236.0,40.3946,40.4309,40.3129,40.3946,161236.0
2024-05-02 10:30:00,44.51,44.53,44.33,44.4,180678.0,40.3946,40.4128,40.2313,40.2948,180678.0
2024-05-02 11:00:00,44.39,44.41,44.29,44.29,188655.0,40.2857,40.3039,40.195,40.195,188655.0
2024-05-02 11:30:00,44.3,44.35,44.25,44.31,68783.0,40.204,40.2494,40.1587,40.2131,68783.0
2024-05-02 12:00:00,44.32,44.32,44.21,44.3,63047.0,40.2222,40.2222,40.1224,40.204,63047.0
2024-05-02 12:30:00,44.3,44.34,44.26,44.32,57250.0,40.204,40.2403,40.1677,40.2222,57250.0
2024-05-02 13:00:00,44.32,44.4,44.31,44.4,36085.0,40.2222,40.2948,40.2131,40.2948,36085.0
2024-05-02 13:30:00,44.4,44.44,44.37,44.41,47347.0,40.2948,40.3311,40.2676,40.3039,47347.0
2024-05-02 14:00:00,44.41,44.56,44.4,44.54,96691.0,40.3039,40.44,40.2948,40.4218,96691.0
2024-05-02 14:30:00,44.55,44.59,44.52,44.57,46044.0,40.4309,40.4672,40.4037,40.4491,46044.0
2024-05-02 15:00:00,44.56,44.6,44.53,44.55,74061.0,40.44,40.4763,40.4128,40.4309,74061.0
2024-05-02 15:30:00,44.55,44.56,44.48,44.51,362131.0,40.4309,40.44,40.3674,40.3946,362131.0
2024-05-03 09:30:00,44.67,44.73,44.49,44.69,168864.0,40.5398,40.5943,40.3765,40.558,168864.0
2024-05-03 10:00:00,44.7,44.81,44.48,44.58,157542.0,40.5671,40.6669,40.3674,40.4581,157542.0
2024-05-03 10:30:00,44.6,44.61,44.49,44.53,97496.0,40.4763,40.4854,40.3765,40.4128,97496.0
2024-05-03 11:00:00,44.52,44.63,44.51,44.59,72226.0,40.4037,40.5035,40.3946,40.4672,72226.0
2024-05-03 11:30:00,44.59,44.62,44.5,44.53,164003.0,40.4672,40.4945,40.3855,40.4128,164003.0
2024-05-03 12:00:00,44.53,44.54,44.48,44.52,40035.0,40.4128,40.4218,40.3674,40.4037,40035.0
2024-05-03 12:30:00,44.52,44.55,44.49,44.51,22884.0,40.4037,40.4309,40.3765,40.3946,22884.0
2024-05-03 13:00:00,44.5,44.52,44.48,44.52,30054.0,40.3855,40.4037,40.3674,40.4037,30054.0
2024-05-03 13:30:00,44.52,44.58,44.5,44.55,18674.0,40.4037,40.4581,40.3855,40.4309,18674.0
2024-05-03 14:00:00,44.56,44.6,44.54,44.59,33186.0,40.44,40.4763,40.4218,40.4672,33186.0
2024-05-03 14:30:00,44.59,44.59,44.53,44.55,34638.0,40.4672,40.4672,40.4128,40.4309,34638.0
2024-05-03 15:00:00,44.54,44.55,44.51,44.53,47384.0,40.4218,40.4309,40.3946,40.4128,47384.0
2024-05-03 15:30:00,44.52,44.52,44.45,44.45,247797.0,40.4037,40.4037,40.3402,40.3402,247797.0
2024-05-06 09:30:00,44.74,44.79,44.5,44.66,116903.0,40.6034,40.6487,40.3855,40.5308,116903.0
2024-05-06 10:00:00,44.66,44.68,44.62,44.65,57656.0,40.5308,40.5489,40.4945,40.5217,57656.0
2024-05-06 10:30:00,44.65,44.67,44.53,44.56,96921.0,40.5217,40.5398,40.4128,40.44,96921.0
2024-05-06 11:00:00,44.57,44.59,44.51,44.53,80887.0,40.4491,40.4672,40.3946,40.4128,80887.0
2024-05-06 11:30:00,44.53,44.59,44.53,44.55,47195.0,40.4128,40.4672,40.4128,40.4309,47195.0
2024-05-06 12:00:00,44.54,44.54,44.48,44.54,33081.0,40.4218,40.4218,40.3674,40.4218,33081.0
2024-05-06 12:30:00,44.53,44.64,44.53,44.64,46159.0,40.4128,40.5126,40.4128,40.5126,46159.0
2024-05-06 13:00:00,44.64,44.69,44.64,44.66,37569.0,40.5126,40.558,40.5126,40.5308,37569.0
2024-05-06 13:30:00,44.67,44.72,44.66,44.68,33506.0,40.5398,40.5852,40.5308,40.5489,33506.0
2024-05-06 14:00:00,44.69,44.79,44.68,44.78,88527.0,40.558,40.6487,40.5489,40.6397,88527.0
2024-05-06 14:30:00,44.79,44.79,44.73,44.75,62343.0,40.6487,40.6487,40.5943,40.6124,62343.0
2024-05-06 15:00:00,44.75,44.76,44.7,44.75,76011.0,40.6124,40.6215,40.5671,40.6124,76011.0
2024-05-06 15:30:00,44.75,44.82,44.73,44.79,256026.0,40.6124,40.676,40.5943,40.6487,256026.0
2024-05-07 09:30:00,45.15,45.29,45.12,45.14,217298.0,40.9754,41.1025,40.9482,40.9664,217298.0
2024-05-07 10:00:00,45.13,45.2,45.08,45.12,116422.0,40.9573,41.0208,40.9119,40.9482,116422.0
2024-05-07 10:30:00,45.12,45.18,45.06,45.08,61766.0,40.9482,41.0027,40.8938,40.9119,61766.0
2024-05-07 11:00:00,45.08,45.09,44.99,45.03,106656.0,40.9119,40.921,40.8302,40.8665,106656.0
2024-05-07 11:30:00,45.02,45.02,44.93,45.0,105282.0,40.8575,40.8575,40.7758,40.8393,105282.0
2024-05-07 12:00:00,44.99,45.08,44.99,45.07,61941.0,40.8302,40.9119,40.8302,40.9028,61941.0
2024-05-07 12:30:00,45.07,45.08,45.04,45.08,56814.0,40.9028,40.9119,40.8756,40.9119,56814.0
2024-05-07 13:00:00,45.08,45.13,45.07,45.12,58485.0,40.9119,40.9573,40.9028,40.9482,58485.0
2024-05-07 13:30:00,45.12,45.14,45.04,45.05,47364.0,40.9482,40.9664,40.8756,40.8847,47364.0
2024-05-07 14:00:00,45.05,45.05,44.99,45.01,73246.0,40.8847,40.8847,40.8302,40.8484,73246.0
2024-05-07 14:30:00,45.0,45.02,44.95,44.98,88942.0,40.8393,40.8575,40.7939,40.8212,88942.0
2024-05-07 15:00:00,44.98,45.02,44.94,44.96,106831.0,40.8212,40.8575,40.7849,40.803,106831.0
2024-05-07 15:30:00,44.96,44.99,44.93,44.98,319390.0,40.803,40.8302,40.7758,40.8212,319390.0
2024-05-08 09:30:00,45.31,45.35,45.16,45.34,185554.0,41.1207,41.157,40.9845,41.1479,185554.0
2024-05-08 10:00:00,45.34,45.4,45.34,45.4,142210.0,41.1479,41.2023,41.1479,41.2023,142210.0
2024-05-08 10:30:00,45.39,45.41,45.28,45.29,63935.0,41.1933,41.2114,41.0934,41.1025,63935.0
2024-05-08 11:00:00,45.29,45.33,45.27,45.32,60727.0,41.1025,41.1388,41.0844,41.1297,60727.0
2024-05-08 11:30:00,45.32,45.35,45.25,45.32,89069.0,41.1297,41.157,41.0662,41.1297,89069.0
2024-05-08 12:00:00,45.32,45.37,45.31,45.32,45416.0,41.1297,41.1751,41.1207,41.1297,45416.0
2024-05-08 12:30:00,45.32,45.34,45.29,45.33,27712.0,41.1297,41.1479,41.1025,41.1388,27712.0
2024-05-08 13:00:00,45.34,45.4,45.33,45.36,154002.0,41.1479,41.2023,41.1388,41.166,154002.0
2024-05-08 13:30:00,45.35,45.41,45.32,45.41,57739.0,41.157,41.2114,41.1297,41.2114,57739.0
2024-05-08 14:00:00,45.41,45.42,45.38,45.41,41387.0,41.2114,41.2205,41.1842,41.2114,41387.0
2024-05-08 14:30:00,45.42,45.45,45.41,45.41,57615.0,41.2205,41.2477,41.2114,41.2114,57615.0
2024-05-08 15:00:00,45.41,45.45,45.39,45.41,77657.0,41.2114,41.2477,41.1933,41.2114,77657.0
2024-05-08 15:30:00,45.41,45.46,45.38,45.4,265284.0,41.2114,41.2568,41.1842,41.2023,265284.0
2024-05-09 09:30:00,43.54,43.61,43.53,43.55,150414.0,40.9226,40.9884,40.9132,40.932,150414.0
2024-05-09 10:00:00,43.55,43.62,43.51,43.6,96488.0,40.932,40.9978,40.8944,40.979,96488.0
2024-05-09 10:30:00,43.61,43.64,43.54,43.55,94398.0,40.9884,41.0166,40.9226,40.932,94398.0
2024-05-09 11:00:00,43.55,43.55,43.42,43.46,81815.0,40.932,40.932,40.8098,40.8474,81815.0
2024-05-09 11:30:00,43.45,43.48,43.4,43.48,50113.0,40.838,40.8662,40.791,40.8662,50113.0
2024-05-09 12:00:00,43.47,43.52,43.44,43.51,38674.0,40.8568,40.9038,40.8286,40.8944,38674.0
2024-05-09 12:30:00,43.5,43.51,43.46,43.5,25190.0,40.885,40.8944,40.8474,40.885,25190.0
2024-05-09 13:00:00,43.5,43.52,43.46,43.51,28580.0,40.885,40.9038,40.8474,40.8944,28580.0
2024-05-09 13:30:00,43.51,43.53,43.48,43.53,29830.0,40.8944,40.9132,40.8662,40.9132,29830.0
2024-05-09 14:00:00,43.53,43.54,43.49,43.54,59079.0,40.9132,40.9226,40.8756,40.9226,59079.0
2024-05-09 14:30:00,43.54,43.54,43.5,43.51,65135.0,40.9226,40.9226,40.885,40.8944,65135.0
2024-05-09 15:00:00,43.5,43.53,43.49,43.5,78355.0,40.885,40.9132,40.8756,40.885,78355.0
2024-05-09 15:30:00,43.5,43.54,43.47,43.49,336473.0,40.885,40.9226,40.8568,40.8756,336473.0
2024-05-10 09:30:00,43.79,43.86,43.73,43.78,121778.0,41.1576,41.2234,41.1012,41.1482,121778.0
2024-05-10 10:00:00,43.78,43.85,43.73,43.84,187494.0,41.1482,41.214,41.1012,41.2046,187494.0
2024-05-10 10:30:00,43.84,43.92,43.82,43.85,223877.0,41.2046,41.2798,41.1858,41.214,223877.0
2024-05-10 11:00:00,43.86,43.9,43.8,43.89,201357.0,41.2234,41.261,41.167,41.2516,201357.0
2024-05-10 11:30:00,43.9,43.9,43.73,43.86,279711.0,41.261,41.261,41.1012,41.2234,279711.0
2024-05-10 12:00:00,43.85,43.85,43.78,43.78,42648.0,41.214,41.214,41.1482,41.1482,42648.0
2024-05-10 12:30:00,43.78,43.78,43.73,43.73,27827.0,41.1482,41.1482,41.1012,41.1012,27827.0
2024-05-10 13:00:00,43.73,43.73,43.65,43.67,32990.0,41.1012,41.1012,41.026,41.0448,32990.0
2024-05-10 13:30:00,43.67,43.69,43.66,43.66,23901.0,41.0448,41.0636,41.0354,41.0354,23901.0
2024-05-10 14:00:00,43.66,43.67,43.64,43.65,35893.0,41.0354,41.0448,41.0166,41.026,35893.0
2024-05-10 14:30:00,43.64,43.64,43.6,43.63,47936.0,41.0166,41.0166,40.979,41.0072,47936.0
2024-05-10 15:00:00,43.63,43.67,43.61,43.67,51380.0,41.0072,41.0448,40.9884,41.0448,51380.0
2024-05-10 15:30:00,43.67,43.68,43.59,43.6,238199.0,41.0448,41.0542,40.9696,40.979,238199.0
2024-05-13 09:30:00,44.01,44.01,43.91,43.92,184824.0,41.3644,41.3644,41.2704,41.2798,184824.0
2024-05-13 10:00:00,43.92,43.92,43.81,43.86,74462.0,41.2798,41.2798,41.1764,41.2234,74462.0
2024-05-13 10:30:00,43.87,44.0,43.81,43.99,104326.0,41.2328,41.355,41.1764,41.3456,104326.0
2024-05-13 11:00:00,43.98,44.04,43.89,44.03,89593.0,41.3362,41.3926,41.2516,41.3832,89593.0
2024-05-13 11:30:00,44.04,44.07,44.0,44.02,92220.0,41.3926,41.4208,41.355,41.3738,92220.0
2024-05-13 12:00:00,44.02,44.04,43.99,44.0,38160.0,41.3738,41.3926,41.3456,41.355,38160.0
2024-05-13 12:30:00,44.0,44.05,43.97,44.04,27924.0,41.355,41.402,41.3268,41.3926,27924.0
2024-05-13 13:00:00,44.04,44.04,43.98,44.02,23425.0,41.3926,41.3926,41.3362,41.3738,23425.0
2024-05-13 13:30:00,44.02,44.03,43.99,44.01,24335.0,41.3738,41.3832,41.3456,41.3644,24335.0
2024-05-13 14:00:00,44.01,44.02,43.98,44.01,32149.0,41.3644,41.3738,41.3362,41.3644,32149.0
2024-05-13 14:30:00,44.01,44.04,44.0,44.04,31736.0,41.3644,41.3926,41.355,41.3926,31736.0
2024-05-13 15:00:00,44.04,44.05,43.97,44.0,69890.0,41.3926,41.402,41.3268,41.355,69890.0
2024-05-13 15:30:00,44.0,44.01,43.95,43.98,249067.0,41.355,41.3644,41.308,41.3362,249067.0
2024-05-14 09:30:00,44.44,44.46,44.35,44.35,176199.0,41.7685,41.7873,41.6839,41.6839,176199.0
2024-05-14 10:00:00,44.36,44.48,44.34,44.46,66103.0,41.6933,41.8061,41.6745,41.7873,66103.0
2024-05-14 10:30:00,44.46,44.63,44.45,44.61,66389.0,41.7873,41.9471,41.7779,41.9283,66389.0
2024-05-14 11:00:00,44.61,44.66,44.55,44.63,92530.0,41.9283,41.9753,41.8719,41.9471,92530.0
2024-05-14 11:30:00,44.64,44.67,44.58,44.64,93975.0,41.9565,41.9847,41.9001,41.9565,93975.0
2024-05-14 12:00:00,44.63,44.7,44.6,44.69,72916.0,41.9471,42.0129,41.9189,42.0035,72916.0
2024-05-14 12:30:00,44.7,44.82,44.69,44.7,157585.0,42.0129,42.1257,42.0035,42.0129,157585.0
2024-05-14 13:00:00,44.7,44.7,44.61,44.62,28830.0,42.0129,42.0129,41.9283,41.9377,28830.0
2024-05-14 13:30:00,44.62,44.64,44.61,44.64,44031.0,41.9377,41.9565,41.9283,41.9565,44031.0
2024-05-14 14:00:00,44.64,44.68,44.62,44.67,61787.0,41.9565,41.9941,41.9377,41.9847,61787.0
2024-05-14 14:30:00,44.67,44.75,44.67,44.71,66613.0,41.9847,42.0599,41.9847,42.0223,66613.0
2024-05-14 15:00:00,44.72,44.74,44.69,44.72,97561.0,42.0317,42.0505,42.0035,42.0317,97561.0
2024-05-14 15:30:00,44.72,44.73,44.66,44.7,296951.0,42.0317,42.0411,41.9753,42.0129,296951.0
2024-05-15 09:30:00,44.53,44.67,44.52,44.64,86471.0,41.8531,41.9847,41.8437,41.9565,86471.0
2024-05-15 10:00:00,44.63,44.67,44.53,44.55,38629.0,41.9471,41.9847,41.8531,41.8719,38629.0
2024-05-15 10:30:00,44.55,44.63,44.54,44.63,94432.0,41.8719,41.9471,41.8625,41.9471,94432.0
2024-05-15 11:00:00,44.63,44.65,44.59,44.62,85677.0,41.9471,41.9659,41.9095,41.9377,85677.0
2024-05-15 11:30:00,44.62,44.68,44.6,44.66,96463.0,41.9377,41.9941,41.9189,41.9753,96463.0
2024-05-15 12:00:00,44.65,44.71,44.63,44.69,40576.0,41.9659,42.0223,41.9471,42.0035,40576.0
2024-05-15 12:30:00,44.7,44.74,44.68,44.73,26356.0,42.0129,42.0505,41.9941,42.0411,26356.0
2024-05-15 13:00:00,44.72,44.73,44.68,44.7,22859.0,42.0317,42.0411,41.9941,42.0129,22859.0
2024-05-15 13:30:00,44.7,44.73,44.67,44.72,59398.0,42.0129,42.0411,41.9847,42.0317,59398.0
2024-05-15 14:00:00,44.73,44.73,44.69,44.71,68348.0,42.0411,42.0411,42.0035,42.0223,68348.0
2024-05-15 14:30:00,44.71,44.72,44.67,44.72,63497.0,42.0223,42.0317,41.9847,42.0317,63497.0
2024-05-15 15:00:00,44.72,44.77,44.69,44.77,58468.0,42.0317,42.0787,42.0035,42.0787,58468.0
2024-05-15 15:30:00,44.76,44.8,44.74,44.77,161753.0,42.0693,42.1069,42.0505,42.0787,161753.0
2024-05-16 09:30:00,45.39,45.39,45.17,45.17,237196.0,42.6614,42.6614,42.4546,42.4546,237196.0
2024-05-16 10:00:00,45.18,45.27,45.15,45.27,130654.0,42.464,42.5486,42.4358,42.5486,130654.0
2024-05-16 10:30:00,45.26,45.28,44.43,44.54,1558944.0,42.5392,42.558,41.7591,41.8625,1558944.0
2024-05-16 11:00:00,44.52,44.52,43.83,44.14,884637.0,41.8437,41.8437,41.1952,41.4865,884637.0
2024-05-16 11:30:00,44.14,44.52,44.14,44.5,323900.0,41.4865,41.8437,41.4865,41.8249,323900.0
2024-05-16 12:00:00,44.5,44.58,44.47,44.53,91577.0,41.8249,41.9001,41.7967,41.8531,91577.0
2024-05-16 12:30:00,44.52,44.58,44.48,44.53,42101.0,41.8437,41.9001,41.8061,41.8531,42101.0
2024-05-16 13:00:00,44.52,44.54,44.46,44.47,50840.0,41.8437,41.8625,41.7873,41.7967,50840.0
2024-05-16 13:30:00,44.48,44.52,44.43,44.48,74501.0,41.8061,41.8437,41.7591,41.8061,74501.0
2024-05-16 14:00:00,44.48,44.51,44.44,44.5,77867.0,41.8061,41.8343,41.7685,41.8249,77867.0
2024-05-16 14:30:00,44.51,44.56,44.48,44.55,93305.0,41.8343,41.8813,41.8061,41.8719,93305.0
2024-05-16 15:00:00,44.55,44.56,44.49,44.5,105991.0,41.8719,41.8813,41.8155,41.8249,105991.0
2024-05-16 15:30:00,44.5,44.5,44.41,44.43,311336.0,41.8249,41.8249,41.7403,41.7591,311336.0
2024-05-17 09:30:00,44.37,44.47,44.32,44.43,103756.0,41.7027,41.7967,41.6557,41.7591,103756.0
2024-05-17 10:00:00,44.43,44.57,44.43,44.55,77830.0,41.7591,41.8907,41.7591,41.8719,77830.0
2024-05-17 10:30:00,44.55,44.55,44.48,44.55,46781.0,41.8719,41.8719,41.8061,41.8719,46781.0
2024-05-17 11:00:00,44.54,44.6,44.53,44.54,27554.0,41.8625,41.9189,41.8531,41.8625,27554.0
2024-05-17 11:30:00,44.54,44.54,44.45,44.52,111795.0,41.8625,41.8625,41.7779,41.8437,111795.0
2024-05-17 12:00:00,44.52,44.57,44.51,44.57,54137.0,41.8437,41.8907,41.8343,41.8907,54137.0
2024-05-17 12:30:00,44.57,44.63,44.57,44.59,56586.0,41.8907,41.9471,41.8907,41.9095,56586.0
2024-05-17 13:00:00,44.59,44.66,44.58,44.63,25741.0,41.9095,41.9753,41.9001,41.9471,25741.0
2024-05-17 13:30:00,44.62,44.64,44.6,44.61,20268.0,41.9377,41.9565,41.9189,41.9283,20268.0
2024-05-17 14:00:00,44.61,44.61,44.56,44.58,46044.0,41.9283,41.9283,41.8813,41.9001,46044.0
2024-05-17 14:30:00,44.58,44.59,44.56,44.57,29333.0,41.9001,41.9095,41.8813,41.8907,29333.0
2024-05-17 15:00:00,44.56,44.56,44.52,44.55,64738.0,41.8813,41.8813,41.8437,41.8719,64738.0
2024-05-17 15:30:00,44.55,44.6,44.52,44.54,222688.0,41.8719,41.9189,41.8437,41.8625,222688.0
2024-05-20 09:30:00,44.48,44.53,44.42,44.47,88841.0,41.8061,41.8531,41.7497,41.7967,88841.0
2024-05-20 10:00:00,44.47,44.51,44.41,44.44,70775.0,41.7967,41.8343,41.7403,41.7685,70775.0
2024-05-20 10:30:00,44.44,44.49,44.43,44.48,66828.0,41.7685,41.8155,41.7591,41.8061,66828.0
2024-05-20 11:00:00,44.47,44.5,44.42,44.44,39561.0,41.7967,41.8249,41.7497,41.7685,39561.0
2024-05-20 11:30:00,44.44,44.44,44.34,44.36,24645.0,41.7685,41.7685,41.6745,41.6933,24645.0
2024-05-20 12:00:00,44.36,44.4,44.33,44.39,43920.0,41.6933,41.7309,41.6651,41.7215,43920.0
2024-05-20 12:30:00,44.39,44.42,44.37,44.37,23809.0,41.7215,41.7497,41.7027,41.7027,23809.0
2024-05-20 13:00:00,44.37,44.45,44.36,44.4,37362.0,41.7027,41.7779,41.6933,41.7309,37362.0
2024-05-20 13:30:00,44.4,44.42,44.34,44.34,23577.0,41.7309,41.7497,41.6745,41.6745,23577.0
2024-05-20 14:00:00,44.34,44.35,44.25,44.29,19349.0,41.6745,41.6839,41.5899,41.6275,19349.0
2024-05-20 14:30:00,44.29,44.31,44.25,44.27,33624.0,41.6275,41.6463,41.5899,41.6087,33624.0
2024-05-20 15:00:00,44.27,44.32,44.25,44.27,51793.0,41.6087,41.6557,41.5899,41.6087,51793.0
2024-05-20 15:30:00,44.27,44.31,44.18,44.2,203920.0,41.6087,41.6463,41.5241,41.5429,203920.0
2024-05-21 09:30:00,44.35,44.42,44.3,44.35,97200.0,41.6839,41.7497,41.6369,41.6839,97200.0
2024-05-21 10:00:00,44.36,44.54,44.35,44.52,66510.0,41.6933,41.8625,41.6839,41.8437,66510.0
2024-05-21 10:30:00,44.52,44.58,44.47,44.56,80770.0,41.8437,41.9001,41.7967,41.8813,80770.0
2024-05-21 11:00:00,44.56,44.6,44.51,44.55,90098.0,41.8813,41.9189,41.8343,41.8719,90098.0
2024-05-21 11:30:00,44.55,44.58,44.45,44.46,55843.0,41.8719,41.9001,41.7779,41.7873,55843.0
2024-05-21 12:00:00,44.47,44.51,44.45,44.47,29875.0,41.7967,41.8343,41.7779,41.7967,29875.0
2024-05-21 12:30:00,44.48,44.49,44.45,44.47,17797.0,41.8061,41.8155,41.7779,41.7967,17797.0
2024-05-21 13:00:00,44.48,44.48,44.39,44.47,113202.0,41.8061,41.8061,41.7215,41.7967,113202.0
2024-05-21 13:30:00,44.48,44.55,44.47,44.55,26518.0,41.8061,41.8719,41.7967,41.8719,26518.0
2024-05-21 14:00:00,44.54,44.55,44.48,44.5,34546.0,41.8625,41.8719,41.8061,41.8249,34546.0
2024-05-21 14:30:00,44.51,44.52,44.46,44.51,38893.0,41.8343,41.8437,41.7873,41.8343,38893.0
2024-05-21 15:00:00,44.51,44.56,44.48,44.55,77448.0,41.8343,41.8813,41.8061,41.8719,77448.0
2024-05-21 15:30:00,44.56,44.61,44.55,44.58,236459.0,41.8813,41.9283,41.8719,41.9001,236459.0
2024-05-22 09:30:00,44.51,44.6,44.48,44.55,59537.0,41.8343,41.9189,41.8061,41.8719,59537.0
2024-05-22 10:00:00,44.53,44.54,44.37,44.38,33649.0,41.8531,41.8625,41.7027,41.7121,33649.0
2024-05-22 10:30:00,44.38,44.38,44.26,44.29,36926.0,41.7121,41.7121,41.5993,41.6275,36926.0
2024-05-22 11:00:00,44.3,44.36,44.29,44.34,73810.0,41.6369,41.6933,41.6275,41.6745,73810.0
2024-05-22 11:30:00,44.34,44.35,44.21,44.22,83143.0,41.6745,41.6839,41.5523,41.5617,83143.0
2024-05-22 12:00:00,44.22,44.28,44.21,44.27,24352.0,41.5617,41.6181,41.5523,41.6087,24352.0
2024-05-22 12:30:00,44.27,44.29,44.25,44.27,15112.0,41.6087,41.6275,41.5899,41.6087,15112.0
2024-05-22 13:00:00,44.27,44.3,44.27,44.29,16833.0,41.6087,41.6369,41.6087,41.6275,16833.0
2024-05-22 13:30:00,44.28,44.29,44.22,44.27,18552.0,41.6181,41.6275,41.5617,41.6087,18552.0
2024-05-22 14:00:00,44.26,44.28,44.16,44.16,44636.0,41.5993,41.6181,41.5053,41.5053,44636.0
2024-05-22 14:30:00,44.16,44.17,44.1,44.15,27177.0,41.5053,41.5147,41.4489,41.4959,27177.0
2024-05-22 15:00:00,44.15,44.27,44.14,44.27,112778.0,41.4959,41.6087,41.4865,41.6087,112778.0
2024-05-22 15:30:00,44.27,44.36,44.19,44.21,278595.0,41.6087,41.6933,41.5335,41.5523,278595.0
2024-05-23 09:30:00,44.3,44.37,44.13,44.17,113659.0,41.6369,41.7027,41.4771,41.5147,113659.0
2024-05-23 10:00:00,44.19,44.33,44.19,44.3,97106.0,41.5335,41.6651,41.5335,41.6369,97106.0
2024-05-23 10:30:00,44.3,44.3,44.09,44.13,86834.0,41.6369,41.6369,41.4395,41.4771,86834.0
2024-05-23 11:00:00,44.13,44.27,44.1,44.23,55550.0,41.4771,41.6087,41.4489,41.5711,55550.0
2024-05-23 11:30:00,44.22,44.24,44.15,44.23,86832.0,41.5617,41.5805,41.4959,41.5711,86832.0
2024-05-23 12:00:00,44.22,44.28,44.22,44.26,12718.0,41.5617,41.6181,41.5617,41.5993,12718.0
2024-05-23 12:30:00,44.26,44.26,44.15,44.15,27304.0,41.5993,41.5993,41.4959,41.4959,27304.0
2024-05-23 13:00:00,44.14,44.16,44.09,44.13,20107.0,41.4865,41.5053,41.4395,41.4771,20107.0
2024-05-23 13:30:00,44.13,44.13,43.94,43.94,29880.0,41.4771,41.4771,41.2986,41.2986,29880.0
2024-05-23 14:00:00,43.94,43.94,43.83,43.86,34575.0,41.2986,41.2986,41.1952,41.2234,34575.0
2024-05-23 14:30:00,43.85,43.89,43.83,43.84,28635.0,41.214,41.2516,41.1952,41.2046,28635.0
2024-05-23 15:00:00,43.84,43.97,43.83,43.91,148170.0,41.2046,41.3268,41.1952,41.2704,148170.0
2024-05-23 15:30:00,43.91,43.97,43.79,43.79,261586.0,41.2704,41.3268,41.1576,41.1576,261586.0
2024-05-24 09:30:00,44.36,44.4,44.3,44.4,99889.0,41.6933,41.7309,41.6369,41.7309,99889.0
2024-05-24 10:00:00,44.41,44.58,44.41,44.56,128558.0,41.7403,41.9001,41.7403,41.8813,128558.0
2024-05-24 10:30:00,44.57,44.63,44.53,44.58,40010.0,41.8907,41.9471,41.8531,41.9001,40010.0
2024-05-24 11:00:00,44.58,44.65,44.54,44.54,44258.0,41.9001,41.9659,41.8625,41.8625,44258.0
2024-05-24 11:30:00,44.54,44.58,44.41,44.48,103475.0,41.8625,41.9001,41.7403,41.8061,103475.0
2024-05-24 12:00:00,44.48,44.59,44.47,44.55,31391.0,41.8061,41.9095,41.7967,41.8719,31391.0
2024-05-24 12:30:00,44.56,44.58,44.52,44.53,25772.0,41.8813,41.9001,41.8437,41.8531,25772.0
2024-05-24 13:00:00,44.52,44.56,44.49,44.54,21230.0,41.8437,41.8813,41.8155,41.8625,21230.0
2024-05-24 13:30:00,44.53,44.55,44.52,44.53,20264.0,41.8531,41.8719,41.8437,41.8531,20264.0
2024-05-24 14:00:00,44.52,44.54,44.46,44.47,37552.0,41.8437,41.8625,41.7873,41.7967,37552.0
2024-05-24 14:30:00,44.47,44.5,44.44,44.48,38919.0,41.7967,41.8249,41.7685,41.8061,38919.0
2024-05-24 15:00:00,44.48,44.48,44.43,44.44,43732.0,41.8061,41.8061,41.7591,41.7685,43732.0
2024-05-24 15:30:00,44.44,44.49,44.37,44.38,245395.0,41.7685,41.8155,41.7027,41.7121,245395.0
2024-05-28 09:30:00,44.03,44.14,44.01,44.02,131284.0,41.3832,41.4865,41.3644,41.3738,131284.0
2024-05-28 10:00:00,44.01,44.03,43.94,44.03,73396.0,41.3644,41.3832,41.2986,41.3832,73396.0
2024-05-28 10:30:00,44.04,44.12,43.99,44.05,57163.0,41.3926,41.4677,41.3456,41.402,57163.0
2024-05-28 11:00:00,44.05,44.12,44.04,44.12,48392.0,41.402,41.4677,41.3926,41.4677,48392.0
2024-05-28 11:30:00,44.12,44.31,44.1,44.31,83861.0,41.4677,41.6463,41.4489,41.6463,83861.0
2024-05-28 12:00:00,44.31,44.37,44.3,44.37,57287.0,41.6463,41.7027,41.6369,41.7027,57287.0
2024-05-28 12:30:00,44.37,44.4,44.34,44.34,37311.0,41.7027,41.7309,41.6745,41.6745,37311.0
2024-05-28 13:00:00,44.34,44.34,44.24,44.27,29180.0,41.6745,41.6745,41.5805,41.6087,29180.0
2024-05-28 13:30:00,44.26,44.27,44.16,44.16,25862.0,41.5993,41.6087,41.5053,41.5053,25862.0
2024-05-28 14:00:00,44.16,44.17,44.05,44.05,36213.0,41.5053,41.5147,41.402,41.402,36213.0
2024-05-28 14:30:00,44.06,44.09,44.02,44.08,47075.0,41.4114,41.4395,41.3738,41.4301,47075.0
2024-05-28 15:00:00,44.08,44.32,44.07,44.29,150902.0,41.4301,41.6557,41.4208,41.6275,150902.0
2024-05-28 15:30:00,44.28,44.3,44.14,44.14,291799.0,41.6181,41.6369,41.4865,41.4865,291799.0
2024-05-29 09:30:00,43.87,43.87,43.67,43.82,110252.0,41.2328,41.2328,41.0448,41.1858,110252.0
2024-05-29 10:00:00,43.82,43.86,43.78,43.8,50767.0,41.1858,41.2234,41.1482,41.167,50767.0
2024-05-29 10:30:00,43.8,43.81,43.72,43.76,28763.0,41.167,41.1764,41.0918,41.1294,28763.0
2024-05-29 11:00:00,43.76,43.78,43.68,43.76,79188.0,41.1294,41.1482,41.0542,41.1294,79188.0
2024-05-29 11:30:00,43.76,43.82,43.7,43.81,43513.0,41.1294,41.1858,41.073,41.1764,43513.0
2024-05-29 12:00:00,43.8,43.88,43.79,43.87,33302.0,41.167,41.2422,41.1576,41.2328,33302.0
2024-05-29 12:30:00,43.87,43.93,43.85,43.92,26115.0,41.2328,41.2892,41.214,41.2798,26115.0
2024-05-29 13:00:00,43.92,43.92,43.83,43.9,41405.0,41.2798,41.2798,41.1952,41.261,41405.0
2024-05-29 13:30:00,43.9,43.91,43.82,43.87,19713.0,41.261,41.2704,41.1858,41.2328,19713.0
2024-05-29 14:00:00,43.87,43.87,43.8,43.82,25699.0,41.2328,41.2328,41.167,41.1858,25699.0
2024-05-29 14:30:00,43.82,43.85,43.77,43.79,29773.0,41.1858,41.214,41.1388,41.1576,29773.0
2024-05-29 15:00:00,43.78,43.93,43.78,43.91,108865.0,41.1482,41.2892,41.1482,41.2704,108865.0
2024-05-29 15:30:00,43.91,43.91,43.72,43.74,260038.0,41.2704,41.2704,41.0918,41.1106,260038.0
2024-05-30 09:30:00,44.25,44.33,44.19,44.21,90138.0,41.5899,41.6651,41.5335,41.5523,90138.0
2024-05-30 10:00:00,44.2,44.28,44.19,44.25,36701.0,41.5429,41.6181,41.5335,41.5899,36701.0
2024-05-30 10:30:00,44.24,44.33,44.17,44.31,99333.0,41.5805,41.6651,41.5147,41.6463,99333.0
2024-05-30 11:00:00,44.3,44.41,44.3,44.41,46276.0,41.6369,41.7403,41.6369,41.7403,46276.0
2024-05-30 11:30:00,44.4,44.42,44.31,44.33,111232.0,41.7309,41.7497,41.6463,41.6651,111232.0
2024-05-30 12:00:00,44.33,44.44,44.32,44.42,47553.0,41.6651,41.7685,41.6557,41.7497,47553.0
2024-05-30 12:30:00,44.42,44.49,44.4,44.46,38791.0,41.7497,41.8155,41.7309,41.7873,38791.0
2024-05-30 13:00:00,44.45,44.5,44.45,44.46,44688.0,41.7779,41.8249,41.7779,41.7873,44688.0
2024-05-30 13:30:00,44.46,44.49,44.45,44.48,31782.0,41.7873,41.8155,41.7779,41.8061,31782.0
2024-05-30 14:00:00,44.48,44.48,44.35,44.4,34321.0,41.8061,41.8061,41.6839,41.7309,34321.0
2024-05-30 14:30:00,44.4,44.4,44.33,44.37,29773.0,41.7309,41.7309,41.6651,41.7027,29773.0
2024-05-30 15:00:00,44.36,44.47,44.34,44.44,85551.0,41.6933,41.7967,41.6745,41.7685,85551.0
2024-05-30 15:30:00,44.44,44.48,44.27,44.3,391675.0,41.7685,41.8061,41.6087,41.6369,391675.0
2024-05-31 09:30:00,44.48,44.54,44.4,44.41,96357.0,41.8061,41.8625,41.7309,41.7403,96357.0
2024-05-31 10:00:00,44.41,44.47,44.3,44.32,52923.0,41.7403,41.7967,41.6369,41.6557,52923.0
2024-05-31 10:30:00,44.31,44.39,44.3,44.35,39898.0,41.6463,41.7215,41.6369,41.6839,39898.0
2024-05-31 11:00:00,44.35,44.37,44.29,44.34,32078.0,41.6839,41.7027,41.6275,41.6745,32078.0
2024-05-31 11:30:00,44.36,44.53,44.35,44.41,102900.0,41.6933,41.8531,41.6839,41.7403,102900.0
2024-05-31 12:00:00,44.41,44.44,44.39,44.43,22022.0,41.7403,41.7685,41.7215,41.7591,22022.0
2024-05-31 12:30:00,44.43,44.48,44.43,44.45,22453.0,41.7591,41.8061,41.7591,41.7779,22453.0
2024-05-31 13:00:00,44.46,44.54,44.45,44.54,33347.0,41.7873,41.8625,41.7779,41.8625,33347.0
2024-05-31 13:30:00,44.53,44.58,44.52,44.57,33135.0,41.8531,41.9001,41.8437,41.8907,33135.0
2024-05-31 14:00:00,44.58,44.64,44.55,44.63,35467.0,41.9001,41.9565,41.8719,41.9471,35467.0
2024-05-31 14:30:00,44.63,44.63,44.59,44.62,40882.0,41.9471,41.9471,41.9095,41.9377,40882.0
2024-05-31 15:00:00,44.62,44.66,44.54,44.54,134425.0,41.9377,41.9753,41.8625,41.8625,134425.0
2024-05-31 15:30:00,44.53,44.72,44.53,44.64,221476.0,41.8531,42.0317,41.8531,41.9565,221476.0
2024-06-03 09:30:00,44.53,44.62,44.47,44.53,101723.0,41.8531,41.9377,41.7967,41.8531,101723.0
2024-06-03 10:00:00,44.54,44.66,44.52,44.56,111977.0,41.8625,41.9753,41.8437,41.8813,111977.0
2024-06-03 10:30:00,44.56,44.6,44.49,44.55,68242.0,41.8813,41.9189,41.8155,41.8719,68242.0
2024-06-03 11:00:00,44.55,44.64,44.52,44.58,42122.0,41.8719,41.9565,41.8437,41.9001,42122.0
2024-06-03 11:30:00,44.58,44.59,44.47,44.49,21804.0,41.9001,41.9095,41.7967,41.8155,21804.0
2024-06-03 12:00:00,44.52,44.52,44.34,44.39,20172.0,41.8437,41.8437,41.6745,41.7215,20172.0
2024-06-03 12:30:00,44.38,44.44,44.36,44.41,26349.0,41.7121,41.7685,41.6933,41.7403,26349.0
2024-06-03 13:00:00,44.4,44.47,44.36,44.47,44746.0,41.7309,41.7967,41.6933,41.7967,44746.0
2024-06-03 13:30:00,44.47,44.52,44.45,44.48,39365.0,41.7967,41.8437,41.7779,41.8061,39365.0
2024-06-03 14:00:00,44.49,44.6,44.47,44.57,44814.0,41.8155,41.9189,41.7967,41.8907,44814.0
2024-06-03 14:30:00,44.57,44.67,44.56,44.67,80293.0,41.8907,41.9847,41.8813,41.9847,80293.0
2024-06-03 15:00:00,44.66,44.73,44.66,44.73,109340.0,41.9753,42.0411,41.9753,42.0411,109340.0
2024-06-03 15:30:00,44.72,44.89,44.7,44.89,386466.0,42.0317,42.1915,42.0129,42.1915,386466.0
2024-06-04 09:30:00,44.4,44.54,44.35,44.49,149882.0,41.7309,41.8625,41.6839,41.8155,149882.0
2024-06-04 10:00:00,44.49,44.57,44.41,44.47,65753.0,41.8155,41.8907,41.7403,41.7967,65753.0
2024-06-04 10:30:00,44.47,44.47,44.29,44.32,76295.0,41.7967,41.7967,41.6275,41.6557,76295.0
2024-06-04 11:00:00,44.32,44.37,44.24,44.34,76596.0,41.6557,41.7027,41.5805,41.6745,76596.0
2024-06-04 11:30:00,44.35,44.43,44.34,44.37,49805.0,41.6839,41.7591,41.6745,41.7027,49805.0
2024-06-04 12:00:00,44.37,44.4,44.3,44.4,30204.0,41.7027,41.7309,41.6369,41.7309,30204.0
2024-06-04 12:30:00,44.4,44.43,44.36,44.41,14060.0,41.7309,41.7591,41.6933,41.7403,14060.0
2024-06-04 13:00:00,44.41,44.51,44.4,44.5,24931.0,41.7403,41.8343,41.7309,41.8249,24931.0
2024-06-04 13:30:00,44.51,44.51,44.46,44.5,21797.0,41.8343,41.8343,41.7873,41.8249,21797.0
2024-06-04 14:00:00,44.49,44.53,44.47,44.48,20337.0,41.8155,41.8531,41.7967,41.8061,20337.0
2024-06-04 14:30:00,44.47,44.5,44.45,44.46,29264.0,41.7967,41.8249,41.7779,41.7873,29264.0
2024-06-04 15:00:00,44.46,44.54,44.41,44.52,61610.0,41.7873,41.8625,41.7403,41.8437,61610.0
2024-06-04 15:30:00,44.52,44.57,44.49,44.55,251369.0,41.8437,41.8907,41.8155,41.8719,251369.0
2024-06-05 09:30:00,44.35,44.4,44.27,44.31,74073.0,41.6839,41.7309,41.6087,41.6463,74073.0
2024-06-05 10:00:00,44.3,44.3,44.16,44.19,71819.0,41.6369,41.6369,41.5053,41.5335,71819.0
2024-06-05 10:30:00,44.19,44.26,44.12,44.13,36410.0,41.5335,41.5993,41.4677,41.4771,36410.0
2024-06-05 11:00:00,44.13,44.14,44.05,44.07,116137.0,41.4771,41.4865,41.402,41.4208,116137.0
2024-06-05 11:30:00,44.08,44.12,43.99,44.05,90310.0,41.4301,41.4677,41.3456,41.402,90310.0
2024-06-05 12:00:00,44.04,44.11,44.03,44.08,53183.0,41.3926,41.4583,41.3832,41.4301,53183.0
2024-06-05 12:30:00,44.08,44.12,44.03,44.04,51813.0,41.4301,41.4677,41.3832,41.3926,51813.0
2024-06-05 13:00:00,44.03,44.08,44.01,44.05,50129.0,41.3832,41.4301,41.3644,41.402,50129.0
2024-06-05 13:30:00,44.05,44.08,44.02,44.07,30283.0,41.402,41.4301,41.3738,41.4208,30283.0
2024-06-05 14:00:00,44.07,44.12,44.05,44.12,101792.0,41.4208,41.4677,41.402,41.4677,101792.0
2024-06-05 14:30:00,44.12,44.19,44.11,44.18,36507.0,41.4677,41.5335,41.4583,41.5241,36507.0
2024-06-05 15:00:00,44.17,44.2,44.11,44.13,54250.0,41.5147,41.5429,41.4583,41.4771,54250.0
2024-06-05 15:30:00,44.11,44.2,44.08,44.15,212323.0,41.4583,41.5429,41.4301,41.4959,212323.0
2024-06-06 09:30:00,44.46,44.62,44.43,44.56,144082.0,41.7873,41.9377,41.7591,41.8813,144082.0
2024-06-06 10:00:00,44.56,44.62,44.49,44.49,46800.0,41.8813,41.9377,41.8155,41.8155,46800.0
2024-06-06 10:30:00,44.49,44.52,44.42,44.42,21731.0,41.8155,41.8437,41.7497,41.7497,21731.0
2024-06-06 11:00:00,44.43,44.54,44.43,44.54,25945.0,41.7591,41.8625,41.7591,41.8625,25945.0
2024-06-06 11:30:00,44.54,44.54,44.46,44.47,16056.0,41.8625,41.8625,41.7873,41.7967,16056.0
2024-06-06 12:00:00,44.48,44.48,44.4,44.41,28464.0,41.8061,41.8061,41.7309,41.7403,28464.0
2024-06-06 12:30:00,44.41,44.41,44.33,44.35,25714.0,41.7403,41.7403,41.6651,41.6839,25714.0
2024-06-06 13:00:00,44.35,44.43,44.33,44.43,24464.0,41.6839,41.7591,41.6651,41.7591,24464.0
2024-06-06 13:30:00,44.43,44.49,44.41,44.45,23251.0,41.7591,41.8155,41.7403,41.7779,23251.0
2024-06-06 14:00:00,44.44,44.44,44.35,44.41,26076.0,41.7685,41.7685,41.6839,41.7403,26076.0
2024-06-06 14:30:00,44.41,44.47,44.4,44.46,37606.0,41.7403,41.7967,41.7309,41.7873,37606.0
2024-06-06 15:00:00,44.46,44.52,44.44,44.51,64305.0,41.7873,41.8437,41.7685,41.8343,64305.0
2024-06-06 15:30:00,44.51,44.55,44.44,44.55,170980.0,41.8343,41.8719,41.7685,41.8719,170980.0
2024-06-07 09:30:00,44.72,44.76,44.57,44.63,160128.0,42.0317,42.0693,41.8907,41.9471,160128.0
2024-06-07 10:00:00,44.66,44.67,44.55,44.59,56078.0,41.9753,41.9847,41.8719,41.9095,56078.0
2024-06-07 10:30:00,44.57,44.66,44.55,44.58,51471.0,41.8907,41.9753,41.8719,41.9001,51471.0
2024-06-07 11:00:00,44.58,44.58,44.47,44.48,35546.0,41.9001,41.9001,41.7967,41.8061,35546.0
2024-06-07 11:30:00,44.48,44.51,44.42,44.46,29321.0,41.8061,41.8343,41.7497,41.7873,29321.0
2024-06-07 12:00:00,44.45,44.49,44.42,44.48,28887.0,41.7779,41.8155,41.7497,41.8061,28887.0
2024-06-07 12:30:00,44.48,44.49,44.42,44.48,21393.0,41.8061,41.8155,41.7497,41.8061,21393.0
2024-06-07 13:00:00,44.48,44.52,44.44,44.5,15063.0,41.8061,41.8437,41.7685,41.8249,15063.0
2024-06-07 13:30:00,44.5,44.52,44.46,44.52,26872.0,41.8249,41.8437,41.7873,41.8437,26872.0
2024-06-07 14:00:00,44.52,44.52,44.43,44.48,53889.0,41.8437,41.8437,41.7591,41.8061,53889.0
2024-06-07 14:30:00,44.48,44.52,44.46,44.48,52571.0,41.8061,41.8437,41.7873,41.8061,52571.0
2024-06-07 15:00:00,44.47,44.52,44.44,44.5,53312.0,41.7967,41.8437,41.7685,41.8249,53312.0
2024-06-07 15:30:00,44.5,44.52,44.43,44.43,136442.0,41.8249,41.8437,41.7591,41.7591,136442.0
2024-06-10 09:30:00,44.32,44.32,44.12,44.16,240841.0,41.6557,41.6557,41.4677,41.5053,240841.0
2024-06-10 10:00:00,44.17,44.28,44.17,44.24,52009.0,41.5147,41.6181,41.5147,41.5805,52009.0
2024-06-10 10:30:00,44.24,44.25,44.16,44.2,58792.0,41.5805,41.5899,41.5053,41.5429,58792.0
2024-06-10 11:00:00,44.2,44.32,44.08,44.32,68050.0,41.5429,41.6557,41.4301,41.6557,68050.0
2024-06-10 11:30:00,44.32,44.44,44.31,44.43,51321.0,41.6557,41.7685,41.6463,41.7591,51321.0
2024-06-10 12:00:00,44.44,44.48,44.43,44.45,16741.0,41.7685,41.8061,41.7591,41.7779,16741.0
2024-06-10 12:30:00,44.44,44.46,44.42,44.44,7796.0,41.7685,41.7873,41.7497,41.7685,7796.0
2024-06-10 13:00:00,44.44,44.46,44.41,44.46,13154.0,41.7685,41.7873,41.7403,41.7873,13154.0
2024-06-10 13:30:00,44.45,44.56,44.45,44.54,21434.0,41.7779,41.8813,41.7779,41.8625,21434.0
2024-06-10 14:00:00,44.53,44.55,44.48,44.48,15546.0,41.8531,41.8719,41.8061,41.8061,15546.0
2024-06-10 14:30:00,44.49,44.54,44.48,44.52,22760.0,41.8155,41.8625,41.8061,41.8437,22760.0
2024-06-10 15:00:00,44.51,44.56,44.5,44.54,29289.0,41.8343,41.8813,41.8249,41.8625,29289.0
2024-06-10 15:30:00,44.54,44.54,44.46,44.52,125486.0,41.8625,41.8625,41.7873,41.8437,125486.0
2024-06-11 09:30:00,43.37,43.37,43.12,43.32,363413.0,40.7628,40.7628,40.5279,40.7158,363413.0
2024-06-11 10:00:00,43.31,43.43,43.25,43.36,92011.0,40.7064,40.8192,40.65,40.7534,92011.0
2024-06-11 10:30:00,43.35,43.45,43.3,43.36,188965.0,40.744,40.838,40.697,40.7534,188965.0
2024-06-11 11:00:00,43.36,43.39,43.28,43.3,50869.0,40.7534,40.7816,40.6782,40.697,50869.0
2024-06-11 11:30:00,43.3,43.33,43.22,43.23,42597.0,40.697,40.7252,40.6218,40.6312,42597.0
2024-06-11 12:00:00,43.22,43.24,43.16,43.21,48991.0,40.6218,40.6406,40.5655,40.6124,48991.0
2024-06-11 12:30:00,43.21,43.26,43.19,43.25,20891.0,40.6124,40.6594,40.5937,40.65,20891.0
2024-06-11 13:00:00,43.25,43.32,43.21,43.3,36423.0,40.65,40.7158,40.6124,40.697,36423.0
2024-06-11 13:30:00,43.31,43.41,43.3,43.41,45067.0,40.7064,40.8004,40.697,40.8004,45067.0
2024-06-11 14:00:00,43.41,43.46,43.38,43.46,36254.0,40.8004,40.8474,40.7722,40.8474,36254.0
2024-06-11 14:30:00,43.46,43.51,43.44,43.47,48931.0,40.8474,40.8944,40.8286,40.8568,48931.0
2024-06-11 15:00:00,43.47,43.48,43.42,43.43,67028.0,40.8568,40.8662,40.8098,40.8192,67028.0
2024-06-11 15:30:00,43.42,43.44,43.29,43.33,255962.0,40.8098,40.8286,40.6876,40.7252,255962.0
2024-06-12 09:30:00,44.4,44.46,44.06,44.07,174005.0,41.7309,41.7873,41.4114,41.4208,174005.0
2024-06-12 10:00:00,44.08,44.08,43.92,44.0,149268.0,41.4301,41.4301,41.2798,41.355,149268.0
2024-06-12 10:30:00,44.01,44.05,43.95,44.0,51111.0,41.3644,41.402,41.308,41.355,51111.0
2024-06-12 11:00:00,43.99,44.06,43.96,44.05,83218.0,41.3456,41.4114,41.3174,41.402,83218.0
2024-06-12 11:30:00,44.05,44.05,43.88,43.91,130718.0,41.402,41.402,41.2422,41.2704,130718.0
2024-06-12 12:00:00,43.9,44.05,43.88,43.98,47409.0,41.261,41.402,41.2422,41.3362,47409.0
2024-06-12 12:30:00,43.98,44.05,43.98,44.02,37412.0,41.3362,41.402,41.3362,41.3738,37412.0
2024-06-12 13:00:00,44.02,44.1,44.01,44.07,37981.0,41.3738,41.4489,41.3644,41.4208,37981.0
2024-06-12 13:30:00,44.07,44.08,43.98,44.0,24693.0,41.4208,41.4301,41.3362,41.355,24693.0
2024-06-12 14:00:00,44.0,44.06,43.81,43.97,68728.0,41.355,41.4114,41.1764,41.3268,68728.0
2024-06-12 14:30:00,43.97,44.0,43.73,43.87,63624.0,41.3268,41.355,41.1012,41.2328,63624.0
2024-06-12 15:00:00,43.87,43.93,43.8,43.8,158588.0,41.2328,41.2892,41.167,41.167,158588.0
2024-06-12 15:30:00,43.8,43.91,43.74,43.88,231810.0,41.167,41.2704,41.1106,41.2422,231810.0
2024-06-13 09:30:00,43.5,43.5,43.23,43.28,80872.0,40.885,40.885,40.6312,40.6782,80872.0
2024-06-13 10:00:00,43.29,43.33,43.21,43.21,40702.0,40.6876,40.7252,40.6124,40.6124,40702.0
2024-06-13 10:30:00,43.22,43.28,43.11,43.15,65147.0,40.6218,40.6782,40.5185,40.5561,65147.0
2024-06-13 11:00:00,43.15,43.18,43.05,43.18,54514.0,40.5561,40.5843,40.4621,40.5843,54514.0
2024-06-13 11:30:00,43.17,43.19,43.12,43.12,47222.0,40.5749,40.5937,40.5279,40.5279,47222.0
2024-06-13 12:00:00,43.11,43.12,43.05,43.07,32392.0,40.5185,40.5279,40.4621,40.4809,32392.0
2024-06-13 12:30:00,43.07,43.13,43.04,43.11,77557.0,40.4809,40.5373,40.4527,40.5185,77557.0
2024-06-13 13:00:00,43.11,43.16,43.11,43.15,31556.0,40.5185,40.5655,40.5185,40.5561,31556.0
2024-06-13 13:30:00,43.16,43.17,43.12,43.17,15731.0,40.5655,40.5749,40.5279,40.5749,15731.0
2024-06-13 14:00:00,43.16,43.25,43.16,43.23,45013.0,40.5655,40.65,40.5655,40.6312,45013.0
2024-06-13 14:30:00,43.23,43.3,43.22,43.27,37600.0,40.6312,40.697,40.6218,40.6688,37600.0
2024-06-13 15:00:00,43.27,43.34,43.27,43.31,45061.0,40.6688,40.7346,40.6688,40.7064,45061.0
2024-06-13 15:30:00,43.31,43.31,43.21,43.22,139632.0,40.7064,40.7064,40.6124,40.6218,139632.0
2024-06-14 09:30:00,43.12,43.21,42.97,43.07,161803.0,40.5279,40.6124,40.3869,40.4809,161803.0
2024-06-14 10:00:00,43.06,43.06,42.91,42.92,134784.0,40.4715,40.4715,40.3305,40.3399,134784.0
2024-06-14 10:30:00,42.92,43.04,42.82,43.04,62762.0,40.3399,40.4527,40.2459,40.4527,62762.0
2024-06-14 11:00:00,43.03,43.21,43.03,43.18,69772.0,40.4433,40.6124,40.4433,40.5843,69772.0
2024-06-14 11:30:00,43.18,43.18,43.02,43.1,107153.0,40.5843,40.5843,40.4339,40.5091,107153.0
2024-06-14 12:00:00,43.11,43.13,43.08,43.08,19746.0,40.5185,40.5373,40.4903,40.4903,19746.0
2024-06-14 12:30:00,43.08,43.21,43.08,43.19,24369.0,40.4903,40.6124,40.4903,40.5937,24369.0
2024-06-14 13:00:00,43.19,43.22,43.16,43.17,15029.0,40.5937,40.6218,40.5655,40.5749,15029.0
2024-06-14 13:30:00,43.16,43.19,43.07,43.09,20746.0,40.5655,40.5937,40.4809,40.4997,20746.0
2024-06-14 14:00:00,43.09,43.1,43.04,43.07,24948.0,40.4997,40.5091,40.4527,40.4809,24948.0
2024-06-14 14:30:00,43.06,43.11,43.05,43.09,27173.0,40.4715,40.5185,40.4621,40.4997,27173.0
2024-06-14 15:00:00,43.09,43.17,43.09,43.16,59785.0,40.4997,40.5749,40.4997,40.5655,59785.0
2024-06-14 15:30:00,43.16,43.24,43.14,43.22,185161.0,40.5655,40.6406,40.5467,40.6218,185161.0
2024-06-17 09:30:00,43.39,43.46,43.33,43.36,64923.0,40.7816,40.8474,40.7252,40.7534,64923.0
2024-06-17 10:00:00,43.38,43.38,43.26,43.32,30838.0,40.7722,40.7722,40.6594,40.7158,30838.0
2024-06-17 10:30:00,43.31,43.45,43.3,43.44,81381.0,40.7064,40.838,40.697,40.8286,81381.0
2024-06-17 11:00:00,43.44,43.52,43.42,43.51,33007.0,40.8286,40.9038,40.8098,40.8944,33007.0
2024-06-17 11:30:00,43.51,43.53,43.43,43.43,29945.0,40.8944,40.9132,40.8192,40.8192,29945.0
2024-06-17 12:00:00,43.44,43.48,43.44,43.47,26041.0,40.8286,40.8662,40.8286,40.8568,26041.0
2024-06-17 12:30:00,43.48,43.56,43.47,43.55,22509.0,40.8662,40.9414,40.8568,40.932,22509.0
2024-06-17 13:00:00,43.56,43.61,43.53,43.54,22075.0,40.9414,40.9884,40.9132,40.9226,22075.0
2024-06-17 13:30:00,43.53,43.56,43.51,43.51,23760.0,40.9132,40.9414,40.8944,40.8944,23760.0
2024-06-17 14:00:00,43.51,43.59,43.5,43.59,31919.0,40.8944,40.9696,40.885,40.9696,31919.0
2024-06-17 14:30:00,43.59,43.63,43.58,43.62,28217.0,40.9696,41.0072,40.9602,40.9978,28217.0
2024-06-17 15:00:00,43.61,43.62,43.55,43.58,56205.0,40.9884,40.9978,40.932,40.9602,56205.0
2024-06-17 15:30:00,43.58,43.71,43.55,43.7,188991.0,40.9602,41.0824,40.932,41.073,188991.0
2024-06-18 09:30:00,43.73,43.98,43.72,43.93,77455.0,41.1012,41.3362,41.0918,41.2892,77455.0
2024-06-18 10:00:00,43.94,43.96,43.82,43.91,39709.0,41.2986,41.3174,41.1858,41.2704,39709.0
2024-06-18 10:30:00,43.91,43.91,43.74,43.75,51632.0,41.2704,41.2704,41.1106,41.12,51632.0
2024-06-18 11:00:00,43.74,43.83,43.58,43.74,390741.0,41.1106,41.1952,40.9602,41.1106,390741.0
2024-06-18 11:30:00,43.74,43.78,43.65,43.67,61713.0,41.1106,41.1482,41.026,41.0448,61713.0
2024-06-18 12:00:00,43.66,43.76,43.66,43.7,30752.0,41.0354,41.1294,41.0354,41.073,30752.0
2024-06-18 12:30:00,43.7,43.77,43.69,43.77,49657.0,41.073,41.1388,41.0636,41.1388,49657.0
2024-06-18 13:00:00,43.77,43.81,43.72,43.75,61083.0,41.1388,41.1764,41.0918,41.12,61083.0
2024-06-18 13:30:00,43.75,43.79,43.74,43.76,27402.0,41.12,41.1576,41.1106,41.1294,27402.0
2024-06-18 14:00:00,43.76,43.76,43.71,43.74,32088.0,41.1294,41.1294,41.0824,41.1106,32088.0
2024-06-18 14:30:00,43.73,43.75,43.69,43.75,36132.0,41.1012,41.12,41.0636,41.12,36132.0
2024-06-18 15:00:00,43.74,43.74,43.66,43.7,53143.0,41.1106,41.1106,41.0354,41.073,53143.0
2024-06-18 15:30:00,43.71,43.75,43.68,43.73,136970.0,41.0824,41.12,41.0542,41.1012,136970.0
2024-06-20 09:30:00,44.18,44.27,44.09,44.2,118198.0,41.5241,41.6087,41.4395,41.5429,118198.0
2024-06-20 10:00:00,44.21,44.36,44.2,44.34,61635.0,41.5523,41.6933,41.5429,41.6745,61635.0
2024-06-20 10:30:00,44.34,44.36,44.27,44.33,108279.0,41.6745,41.6933,41.6087,41.6651,108279.0
2024-06-20 11:00:00,44.34,44.39,44.29,44.38,95902.0,41.6745,41.7215,41.6275,41.7121,95902.0
2024-06-20 11:30:00,44.37,44.38,44.26,44.26,91749.0,41.7027,41.7121,41.5993,41.5993,91749.0
2024-06-20 12:00:00,44.25,44.28,44.2,44.25,20589.0,41.5899,41.6181,41.5429,41.5899,20589.0
2024-06-20 12:30:00,44.22,44.32,44.2,44.3,18167.0,41.5617,41.6557,41.5429,41.6369,18167.0
2024-06-20 13:00:00,44.3,44.3,44.22,44.23,19716.0,41.6369,41.6369,41.5617,41.5711,19716.0
2024-06-20 13:30:00,44.23,44.3,44.21,44.29,24778.0,41.5711,41.6369,41.5523,41.6275,24778.0
2024-06-20 14:00:00,44.3,44.39,44.29,44.36,25966.0,41.6369,41.7215,41.6275,41.6933,25966.0
2024-06-20 14:30:00,44.36,44.39,44.32,44.35,50845.0,41.6933,41.7215,41.6557,41.6839,50845.0
2024-06-20 15:00:00,44.34,44.36,44.25,44.3,73455.0,41.6745,41.6933,41.5899,41.6369,73455.0
2024-06-20 15:30:00,44.3,44.34,44.24,44.3,212368.0,41.6369,41.6745,41.5805,41.6369,212368.0
2024-06-21 09:30:00,43.47,43.5,43.3,43.35,207693.0,40.8568,40.885,40.697,40.744,207693.0
2024-06-21 10:00:00,43.33,43.57,43.33,43.56,99795.0,40.7252,40.9508,40.7252,40.9414,99795.0
2024-06-21 10:30:00,43.56,43.62,43.53,43.59,45712.0,40.9414,40.9978,40.9132,40.9696,45712.0
2024-06-21 11:00:00,43.58,43.59,43.44,43.45,55999.0,40.9602,40.9696,40.8286,40.838,55999.0
2024-06-21 11:30:00,43.44,43.46,43.3,43.41,133425.0,40.8286,40.8474,40.697,40.8004,133425.0
2024-06-21 12:00:00,43.42,43.45,43.39,43.43,36002.0,40.8098,40.838,40.7816,40.8192,36002.0
2024-06-21 12:30:00,43.42,43.44,43.39,43.43,58452.0,40.8098,40.8286,40.7816,40.8192,58452.0
2024-06-21 13:00:00,43.43,43.49,43.43,43.48,37142.0,40.8192,40.8756,40.8192,40.8662,37142.0
2024-06-21 13:30:00,43.48,43.49,43.45,43.47,19726.0,40.8662,40.8756,40.838,40.8568,19726.0
2024-06-21 14:00:00,43.47,43.59,43.45,43.57,39899.0,40.8568,40.9696,40.838,40.9508,39899.0
2024-06-21 14:30:00,43.58,43.62,43.56,43.6,49103.0,40.9602,40.9978,40.9414,40.979,49103.0
2024-06-21 15:00:00,43.6,43.64,43.58,43.59,44804.0,40.979,41.0166,40.9602,40.9696,44804.0
2024-06-21 15:30:00,43.59,43.6,43.46,43.5,170276.0,40.9696,40.979,40.8474,40.885,170276.0
2024-06-24 09:30:00,44.09,44.19,43.97,44.18,116536.0,41.4395,41.5335,41.3268,41.5241,116536.0
2024-06-24 10:00:00,44.18,44.28,44.15,44.23,51231.0,41.5241,41.6181,41.4959,41.5711,51231.0
2024-06-24 10:30:00,44.23,44.26,44.15,44.19,63715.0,41.5711,41.5993,41.4959,41.5335,63715.0
2024-06-24 11:00:00,44.18,44.23,44.13,44.21,49107.0,41.5241,41.5711,41.4771,41.5523,49107.0
2024-06-24 11:30:00,44.21,44.21,43.93,43.99,212631.0,41.5523,41.5523,41.2892,41.3456,212631.0
2024-06-24 12:00:00,43.98,44.06,43.98,44.04,23307.0,41.3362,41.4114,41.3362,41.3926,23307.0
2024-06-24 12:30:00,44.04,44.14,44.03,44.12,45638.0,41.3926,41.4865,41.3832,41.4677,45638.0
2024-06-24 13:00:00,44.11,44.13,44.03,44.07,30039.0,41.4583,41.4771,41.3832,41.4208,30039.0
2024-06-24 13:30:00,44.07,44.1,44.04,44.08,21224.0,41.4208,41.4489,41.3926,41.4301,21224.0
2024-06-24 14:00:00,44.08,44.08,44.03,44.07,43881.0,41.4301,41.4301,41.3832,41.4208,43881.0
2024-06-24 14:30:00,44.06,44.1,44.05,44.09,47962.0,41.4114,41.4489,41.402,41.4395,47962.0
2024-06-24 15:00:00,44.09,44.15,44.09,44.13,83450.0,41.4395,41.4959,41.4395,41.4771,83450.0
2024-06-24 15:30:00,44.13,44.15,44.05,44.07,172029.0,41.4771,41.4959,41.402,41.4208,172029.0
2024-06-25 09:30:00,43.86,43.94,43.8,43.87,73272.0,41.2234,41.2986,41.167,41.2328,73272.0
2024-06-25 10:00:00,43.86,43.86,43.75,43.76,73596.0,41.2234,41.2234,41.12,41.1294,73596.0
2024-06-25 10:30:00,43.76,43.8,43.7,43.72,40564.0,41.1294,41.167,41.073,41.0918,40564.0
2024-06-25 11:00:00,43.71,43.79,43.7,43.75,45960.0,41.0824,41.1576,41.073,41.12,45960.0
2024-06-25 11:30:00,43.75,43.79,43.73,43.76,15803.0,41.12,41.1576,41.1012,41.1294,15803.0
2024-06-25 12:00:00,43.75,43.77,43.72,43.72,22679.0,41.12,41.1388,41.0918,41.0918,22679.0
2024-06-25 12:30:00,43.71,43.73,43.64,43.72,27361.0,41.0824,41.1012,41.0166,41.0918,27361.0
2024-06-25 13:00:00,43.72,43.75,43.72,43.75,24161.0,41.0918,41.12,41.0918,41.12,24161.0
2024-06-25 13:30:00,43.75,43.78,43.74,43.76,14581.0,41.12,41.1482,41.1106,41.1294,14581.0
2024-06-25 14:00:00,43.75,43.79,43.73,43.79,14323.0,41.12,41.1576,41.1012,41.1576,14323.0
2024-06-25 14:30:00,43.78,43.78,43.74,43.74,28035.0,41.1482,41.1482,41.1106,41.1106,28035.0
2024-06-25 15:00:00,43.75,43.84,43.73,43.84,43127.0,41.12,41.2046,41.1012,41.2046,43127.0
2024-06-25 15:30:00,43.84,43.86,43.81,43.82,112532.0,41.2046,41.2234,41.1764,41.1858,112532.0
2024-06-26 09:30:00,43.55,43.62,43.49,43.61,113299.0,40.932,40.9978,40.8756,40.9884,113299.0
2024-06-26 10:00:00,43.61,43.62,43.55,43.55,47598.0,40.9884,40.9978,40.932,40.932,47598.0
2024-06-26 10:30:00,43.55,43.62,43.5,43.57,22714.0,40.932,40.9978,40.885,40.9508,22714.0
2024-06-26 11:00:00,43.59,43.6,43.54,43.59,23528.0,40.9696,40.979,40.9226,40.9696,23528.0
2024-06-26 11:30:00,43.6,43.68,43.58,43.64,68406.0,40.979,41.0542,40.9602,41.0166,68406.0
2024-06-26 12:00:00,43.64,43.71,43.64,43.68,27019.0,41.0166,41.0824,41.0166,41.0542,27019.0
2024-06-26 12:30:00,43.69,43.69,43.64,43.65,12418.0,41.0636,41.0636,41.0166,41.026,12418.0
2024-06-26 13:00:00,43.65,43.67,43.61,43.62,18712.0,41.026,41.0448,40.9884,40.9978,18712.0
2024-06-26 13:30:00,43.62,43.65,43.59,43.64,18153.0,40.9978,41.026,40.9696,41.0166,18153.0
2024-06-26 14:00:00,43.64,43.66,43.62,43.63,20421.0,41.0166,41.0354,40.9978,41.0072,20421.0
2024-06-26 14:30:00,43.64,43.68,43.63,43.67,24937.0,41.0166,41.0542,41.0072,41.0448,24937.0
2024-06-26 15:00:00,43.67,43.72,43.67,43.72,46450.0,41.0448,41.0918,41.0448,41.0918,46450.0
2024-06-26 15:30:00,43.71,43.77,43.69,43.7,120499.0,41.0824,41.1388,41.0636,41.073,120499.0
2024-06-27 09:30:00,43.96,44.03,43.92,43.98,95951.0,41.3174,41.3832,41.2798,41.3362,95951.0
2024-06-27 10:00:00,43.99,44.05,43.91,44.01,54167.0,41.3456,41.402,41.2704,41.3644,54167.0
2024-06-27 10:30:00,44.0,44.03,43.85,43.86,57222.0,41.355,41.3832,41.214,41.2234,57222.0
2024-06-27 11:00:00,43.86,43.89,43.8,43.8,45135.0,41.2234,41.2516,41.167,41.167,45135.0
2024-06-27 11:30:00,43.81,43.83,43.78,43.83,52421.0,41.1764,41.1952,41.1482,41.1952,52421.0
2024-06-27 12:00:00,43.83,43.83,43.81,43.82,14630.0,41.1952,41.1952,41.1764,41.1858,14630.0
2024-06-27 12:30:00,43.83,43.84,43.81,43.81,8159.0,41.1952,41.2046,41.1764,41.1764,8159.0
2024-06-27 13:00:00,43.82,43.84,43.79,43.81,20381.0,41.1858,41.2046,41.1576,41.1764,20381.0
2024-06-27 13:30:00,43.82,43.83,43.78,43.79,4340.0,41.1858,41.1952,41.1482,41.1576,4340.0
2024-06-27 14:00:00,43.79,43.79,43.72,43.73,14025.0,41.1576,41.1576,41.0918,41.1012,14025.0
2024-06-27 14:30:00,43.72,43.74,43.67,43.73,61211.0,41.0918,41.1106,41.0448,41.1012,61211.0
2024-06-27 15:00:00,43.73,43.74,43.67,43.68,27174.0,41.1012,41.1106,41.0448,41.0542,27174.0
2024-06-27 15:30:00,43.68,43.75,43.65,43.73,109184.0,41.0542,41.12,41.026,41.1012,109184.0
2024-06-28 09:30:00,43.66,43.77,43.58,43.59,74788.0,41.0354,41.1388,40.9602,40.9696,74788.0
2024-06-28 10:00:00,43.59,43.65,43.51,43.58,76127.0,40.9696,41.026,40.8944,40.9602,76127.0
2024-06-28 10:30:00,43.58,43.61,43.52,43.57,36287.0,40.9602,40.9884,40.9038,40.9508,36287.0
2024-06-28 11:00:00,43.57,43.6,43.51,43.57,44801.0,40.9508,40.979,40.8944,40.9508,44801.0
2024-06-28 11:30:00,43.57,43.57,43.41,43.42,233780.0,40.9508,40.9508,40.8004,40.8098,233780.0
2024-06-28 12:00:00,43.41,43.49,43.37,43.48,35660.0,40.8004,40.8756,40.7628,40.8662,35660.0
2024-06-28 12:30:00,43.48,43.55,43.47,43.49,49297.0,40.8662,40.932,40.8568,40.8756,49297.0
2024-06-28 13:00:00,43.48,43.54,43.46,43.52,24460.0,40.8662,40.9226,40.8474,40.9038,24460.0
2024-06-28 13:30:00,43.51,43.51,43.45,43.48,30889.0,40.8944,40.8944,40.838,40.8662,30889.0
2024-06-28 14:00:00,43.48,43.48,43.38,43.4,26007.0,40.8662,40.8662,40.7722,40.791,26007.0
2024-06-28 14:30:00,43.4,43.42,43.37,43.4,32767.0,40.791,40.8098,40.7628,40.791,32767.0
2024-06-28 15:00:00,43.4,43.46,43.38,43.45,64528.0,40.791,40.8474,40.7722,40.838,64528.0
2024-06-28 15:30:00,43.46,43.54,43.43,43.51,174045.0,40.8474,40.9226,40.8192,40.8944,174045.0
2024-07-01 09:30:00,43.91,44.16,43.9,44.1,118236.0,41.2704,41.5053,41.261,41.4489,118236.0
2024-07-01 10:00:00,44.11,44.18,43.84,43.86,67529.0,41.4583,41.5241,41.2046,41.2234,67529.0
2024-07-01 10:30:00,43.87,43.88,43.75,43.8,33143.0,41.2328,41.2422,41.12,41.167,33143.0
2024-07-01 11:00:00,43.8,43.87,43.77,43.83,49365.0,41.167,41.2328,41.1388,41.1952,49365.0
2024-07-01 11:30:00,43.83,43.91,43.81,43.89,61379.0,41.1952,41.2704,41.1764,41.2516,61379.0
2024-07-01 12:00:00,43.87,43.89,43.81,43.89,15772.0,41.2328,41.2516,41.1764,41.2516,15772.0
2024-07-01 12:30:00,43.89,43.93,43.88,43.91,16080.0,41.2516,41.2892,41.2422,41.2704,16080.0
2024-07-01 13:00:00,43.91,43.96,43.89,43.95,17800.0,41.2704,41.3174,41.2516,41.308,17800.0
2024-07-01 13:30:00,43.95,43.96,43.92,43.92,23353.0,41.308,41.3174,41.2798,41.2798,23353.0
2024-07-01 14:00:00,43.92,43.93,43.83,43.84,39683.0,41.2798,41.2892,41.1952,41.2046,39683.0
2024-07-01 14:30:00,43.84,43.88,43.83,43.87,20671.0,41.2046,41.2422,41.1952,41.2328,20671.0
2024-07-01 15:00:00,43.87,43.88,43.78,43.8,54408.0,41.2328,41.2422,41.1482,41.167,54408.0
2024-07-01 15:30:00,43.8,43.81,43.74,43.8,174337.0,41.167,41.1764,41.1106,41.167,174337.0
2024-07-02 09:30:00,43.84,43.92,43.69,43.91,109913.0,41.2046,41.2798,41.0636,41.2704,109913.0
2024-07-02 10:00:00,43.91,43.93,43.76,43.83,76578.0,41.2704,41.2892,41.1294,41.1952,76578.0
2024-07-02 10:30:00,43.82,43.91,43.77,43.9,41260.0,41.1858,41.2704,41.1388,41.261,41260.0
2024-07-02 11:00:00,43.9,43.95,43.81,43.82,60072.0,41.261,41.308,41.1764,41.1858,60072.0
2024-07-02 11:30:00,43.82,43.86,43.78,43.83,56490.0,41.1858,41.2234,41.1482,41.1952,56490.0
2024-07-02 12:00:00,43.82,43.91,43.8,43.91,18683.0,41.1858,41.2704,41.167,41.2704,18683.0
2024-07-02 12:30:00,43.9,43.9,43.83,43.84,26839.0,41.261,41.261,41.1952,41.2046,26839.0
2024-07-02 13:00:00,43.84,43.9,43.83,43.9,30702.0,41.2046,41.261,41.1952,41.261,30702.0
2024-07-02 13:30:00,43.9,43.92,43.87,43.91,23121.0,41.261,41.2798,41.2328,41.2704,23121.0
2024-07-02 14:00:00,43.91,43.94,43.9,43.92,20641.0,41.2704,41.2986,41.261,41.2798,20641.0
2024-07-02 14:30:00,43.93,43.94,43.91,43.91,15395.0,41.2892,41.2986,41.2704,41.2704,15395.0
2024-07-02 15:00:00,43.91,44.03,43.9,44.02,27368.0,41.2704,41.3832,41.261,41.3738,27368.0
2024-07-02 15:30:00,44.02,44.11,44.02,44.08,136944.0,41.3738,41.4583,41.3738,41.4301,136944.0
2024-07-03 09:30:00,44.01,44.2,43.98,44.09,185127.0,41.3644,41.5429,41.3362,41.4395,185127.0
2024-07-03 10:00:00,44.1,44.2,43.75,43.77,126608.0,41.4489,41.5429,41.12,41.1388,126608.0
2024-07-03 10:30:00,43.77,43.85,43.74,43.77,199760.0,41.1388,41.214,41.1106,41.1388,199760.0
2024-07-03 11:00:00,43.78,44.01,43.74,43.9,245911.0,41.1482,41.3644,41.1106,41.261,245911.0
2024-07-03 11:30:00,43.9,43.98,43.84,43.97,50863.0,41.261,41.3362,41.2046,41.3268,50863.0
2024-07-03 12:00:00,43.98,44.05,43.96,43.97,37401.0,41.3362,41.402,41.3174,41.3268,37401.0
2024-07-03 12:30:00,43.97,43.97,43.88,43.93,92695.0,41.3268,41.3268,41.2422,41.2892,92695.0
2024-07-05 09:30:00,43.41,43.45,43.12,43.23,112090.0,40.8004,40.838,40.5279,40.6312,112090.0
2024-07-05 10:00:00,43.22,43.24,43.09,43.13,76602.0,40.6218,40.6406,40.4997,40.5373,76602.0
2024-07-05 10:30:00,43.1,43.35,43.1,43.3,42281.0,40.5091,40.744,40.5091,40.697,42281.0
2024-07-05 11:00:00,43.3,43.33,43.24,43.27,53659.0,40.697,40.7252,40.6406,40.6688,53659.0
2024-07-05 11:30:00,43.26,43.35,43.26,43.31,36610.0,40.6594,40.744,40.6594,40.7064,36610.0
2024-07-05 12:00:00,43.31,43.32,43.26,43.28,25685.0,40.7064,40.7158,40.6594,40.6782,25685.0
2024-07-05 12:30:00,43.28,43.3,43.26,43.29,22342.0,40.6782,40.697,40.6594,40.6876,22342.0
2024-07-05 13:00:00,43.29,43.37,43.28,43.34,23677.0,40.6876,40.7628,40.6782,40.7346,23677.0
2024-07-05 13:30:00,43.34,43.43,43.34,43.41,32512.0,40.7346,40.8192,40.7346,40.8004,32512.0
2024-07-05 14:00:00,43.41,43.41,43.36,43.37,34797.0,40.8004,40.8004,40.7534,40.7628,34797.0
2024-07-05 14:30:00,43.37,43.41,43.36,43.41,23322.0,40.7628,40.8004,40.7534,40.8004,23322.0
2024-07-05 15:00:00,43.4,43.43,43.37,43.4,45454.0,40.791,40.8192,40.7628,40.791,45454.0
2024-07-05 15:30:00,43.4,43.48,43.39,43.42,153272.0,40.791,40.8662,40.7816,40.8098,153272.0
2024-07-08 09:30:00,43.63,43.7,43.58,43.61,40407.0,41.0072,41.073,40.9602,40.9884,40407.0
2024-07-08 10:00:00,43.6,43.62,43.53,43.54,38245.0,40.979,40.9978,40.9132,40.9226,38245.0
2024-07-08 10:30:00,43.52,43.54,43.42,43.42,27653.0,40.9038,40.9226,40.8098,40.8098,27653.0
2024-07-08 11:00:00,43.42,43.42,43.36,43.37,35123.0,40.8098,40.8098,40.7534,40.7628,35123.0
2024-07-08 11:30:00,43.37,43.37,43.31,43.32,29001.0,40.7628,40.7628,40.7064,40.7158,29001.0
2024-07-08 12:00:00,43.31,43.32,43.24,43.31,52254.0,40.7064,40.7158,40.6406,40.7064,52254.0
2024-07-08 12:30:00,43.31,43.34,43.31,43.31,12265.0,40.7064,40.7346,40.7064,40.7064,12265.0
2024-07-08 13:00:00,43.31,43.34,43.28,43.29,24094.0,40.7064,40.7346,40.6782,40.6876,24094.0
2024-07-08 13:30:00,43.29,43.36,43.28,43.34,14541.0,40.6876,40.7534,40.6782,40.7346,14541.0
2024-07-08 14:00:00,43.34,43.37,43.33,43.35,9788.0,40.7346,40.7628,40.7252,40.744,9788.0
2024-07-08 14:30:00,43.36,43.36,43.27,43.32,26017.0,40.7534,40.7534,40.6688,40.7158,26017.0
2024-07-08 15:00:00,43.31,43.36,43.31,43.34,36695.0,40.7064,40.7534,40.7064,40.7346,36695.0
2024-07-08 15:30:00,43.34,43.4,43.32,43.34,100513.0,40.7346,40.791,40.7158,40.7346,100513.0
2024-07-09 09:30:00,42.68,42.95,42.67,42.9,100886.0,40.1143,40.3681,40.1049,40.3211,100886.0
2024-07-09 10:00:00,42.91,42.99,42.88,42.94,56571.0,40.3305,40.4057,40.3023,40.3587,56571.0
2024-07-09 10:30:00,42.94,42.97,42.9,42.93,72404.0,40.3587,40.3869,40.3211,40.3493,72404.0
2024-07-09 11:00:00,42.93,42.98,42.85,42.86,37071.0,40.3493,40.3963,40.2741,40.2835,37071.0
2024-07-09 11:30:00,42.88,43.05,42.84,43.04,89433.0,40.3023,40.4621,40.2647,40.4527,89433.0
2024-07-09 12:00:00,43.05,43.09,43.01,43.04,29325.0,40.4621,40.4997,40.4245,40.4527,29325.0
2024-07-09 12:30:00,43.04,43.1,43.03,43.1,22241.0,40.4527,40.5091,40.4433,40.5091,22241.0
2024-07-09 13:00:00,43.12,43.16,43.09,43.13,19021.0,40.5279,40.5655,40.4997,40.5373,19021.0
2024-07-09 13:30:00,43.13,43.17,43.1,43.11,12123.0,40.5373,40.5749,40.5091,40.5185,12123.0
2024-07-09 14:00:00,43.11,43.11,43.05,43.05,15389.0,40.5185,40.5185,40.4621,40.4621,15389.0
2024-07-09 14:30:00,43.05,43.08,43.02,43.03,12928.0,40.4621,40.4903,40.4339,40.4433,12928.0
2024-07-09 15:00:00,43.04,43.07,43.02,43.06,49037.0,40.4527,40.4809,40.4339,40.4715,49037.0
2024-07-09 15:30:00,43.07,43.08,42.98,42.99,117991.0,40.4809,40.4903,40.3963,40.4057,117991.0
2024-07-10 09:30:00,42.97,43.05,42.94,43.03,60365.0,40.3869,40.4621,40.3587,40.4433,60365.0
2024-07-10 10:00:00,43.04,43.12,43.04,43.12,23534.0,40.4527,40.5279,40.4527,40.5279,23534.0
2024-07-10 10:30:00,43.12,43.14,43.06,43.11,38123.0,40.5279,40.5467,40.4715,40.5185,38123.0
2024-07-10 11:00:00,43.1,43.25,43.1,43.23,37964.0,40.5091,40.65,40.5091,40.6312,37964.0
2024-07-10 11:30:00,43.23,43.29,43.21,43.23,47202.0,40.6312,40.6876,40.6124,40.6312,47202.0
2024-07-10 12:00:00,43.23,43.26,43.21,43.23,29073.0,40.6312,40.6594,40.6124,40.6312,29073.0
2024-07-10 12:30:00,43.23,43.24,43.18,43.2,34597.0,40.6312,40.6406,40.5843,40.6031,34597.0
2024-07-10 13:00:00,43.2,43.22,43.11,43.12,25487.0,40.6031,40.6218,40.5185,40.5279,25487.0
2024-07-10 13:30:00,43.13,43.16,43.09,43.15,21841.0,40.5373,40.5655,40.4997,40.5561,21841.0
2024-07-10 14:00:00,43.16,43.17,43.12,43.14,39703.0,40.5655,40.5749,40.5279,40.5467,39703.0
2024-07-10 14:30:00,43.14,43.17,43.13,43.15,29761.0,40.5467,40.5749,40.5373,40.5561,29761.0
2024-07-10 15:00:00,43.15,43.19,43.14,43.17,37683.0,40.5561,40.5937,40.5467,40.5749,37683.0
2024-07-10 15:30:00,43.17,43.24,43.17,43.21,116142.0,40.5749,40.6406,40.5749,40.6124,116142.0
2024-07-11 09:30:00,43.42,43.45,43.32,43.39,102397.0,40.8098,40.838,40.7158,40.7816,102397.0
2024-07-11 10:00:00,43.39,43.48,43.34,43.36,71312.0,40.7816,40.8662,40.7346,40.7534,71312.0
2024-07-11 10:30:00,43.35,43.44,43.34,43.42,54410.0,40.744,40.8286,40.7346,40.8098,54410.0
2024-07-11 11:00:00,43.43,43.5,43.39,43.48,72613.0,40.8192,40.885,40.7816,40.8662,72613.0
2024-07-11 11:30:00,43.48,43.5,43.4,43.44,65019.0,40.8662,40.885,40.791,40.8286,65019.0
2024-07-11 12:00:00,43.43,43.47,43.4,43.4,41436.0,40.8192,40.8568,40.791,40.791,41436.0
2024-07-11 12:30:00,43.4,43.47,43.36,43.46,22244.0,40.791,40.8568,40.7534,40.8474,22244.0
2024-07-11 13:00:00,43.46,43.47,43.39,43.44,21997.0,40.8474,40.8568,40.7816,40.8286,21997.0
2024-07-11 13:30:00,43.44,43.46,43.4,43.46,27220.0,40.8286,40.8474,40.791,40.8474,27220.0
2024-07-11 14:00:00,43.46,43.49,43.44,43.46,22621.0,40.8474,40.8756,40.8286,40.8474,22621.0
2024-07-11 14:30:00,43.46,43.5,43.43,43.44,30648.0,40.8474,40.885,40.8192,40.8286,30648.0
2024-07-11 15:00:00,43.45,43.45,43.39,43.4,54601.0,40.838,40.838,40.7816,40.791,54601.0
2024-07-11 15:30:00,43.4,43.4,43.34,43.35,185832.0,40.791,40.791,40.7346,40.744,185832.0
2024-07-12 09:30:00,43.68,43.73,43.57,43.59,138500.0,41.0542,41.1012,40.9508,40.9696,138500.0
2024-07-12 10:00:00,43.59,43.8,43.59,43.79,87456.0,40.9696,41.167,40.9696,41.1576,87456.0
2024-07-12 10:30:00,43.8,43.8,43.64,43.72,66912.0,41.167,41.167,41.0166,41.0918,66912.0
2024-07-12 11:00:00,43.73,43.81,43.72,43.79,63603.0,41.1012,41.1764,41.0918,41.1576,63603.0
2024-07-12 11:30:00,43.79,43.83,43.75,43.8,38143.0,41.1576,41.1952,41.12,41.167,38143.0
2024-07-12 12:00:00,43.8,43.83,43.79,43.82,38284.0,41.167,41.1952,41.1576,41.1858,38284.0
2024-07-12 12:30:00,43.83,43.86,43.81,43.83,22722.0,41.1952,41.2234,41.1764,41.1952,22722.0
2024-07-12 13:00:00,43.83,43.86,43.8,43.84,46548.0,41.1952,41.2234,41.167,41.2046,46548.0
2024-07-12 13:30:00,43.85,43.88,43.84,43.84,24662.0,41.214,41.2422,41.2046,41.2046,24662.0
2024-07-12 14:00:00,43.84,43.84,43.79,43.81,23922.0,41.2046,41.2046,41.1576,41.1764,23922.0
2024-07-12 14:30:00,43.8,43.81,43.78,43.81,24323.0,41.167,41.1764,41.1482,41.1764,24323.0
2024-07-12 15:00:00,43.81,43.81,43.75,43.79,45019.0,41.1764,41.1764,41.12,41.1576,45019.0
2024-07-12 15:30:00,43.79,43.8,43.73,43.78,201751.0,41.1576,41.167,41.1012,41.1482,201751.0
2024-07-15 09:30:00,43.34,43.51,43.32,43.32,166393.0,40.7346,40.8944,40.7158,40.7158,166393.0
2024-07-15 10:00:00,43.32,43.36,43.28,43.32,58668.0,40.7158,40.7534,40.6782,40.7158,58668.0
2024-07-15 10:30:00,43.32,43.36,43.3,43.34,68585.0,40.7158,40.7534,40.697,40.7346,68585.0
2024-07-15 11:00:00,43.34,43.48,43.33,43.39,199539.0,40.7346,40.8662,40.7252,40.7816,199539.0
2024-07-15 11:30:00,43.38,43.39,43.24,43.36,228805.0,40.7722,40.7816,40.6406,40.7534,228805.0
2024-07-15 12:00:00,43.37,43.41,43.34,43.35,33937.0,40.7628,40.8004,40.7346,40.744,33937.0
2024-07-15 12:30:00,43.34,43.35,43.24,43.27,35902.0,40.7346,40.744,40.6406,40.6688,35902.0
2024-07-15 13:00:00,43.27,43.27,43.18,43.2,24278.0,40.6688,40.6688,40.5843,40.6031,24278.0
2024-07-15 13:30:00,43.19,43.22,43.17,43.19,24743.0,40.5937,40.6218,40.5749,40.5937,24743.0
2024-07-15 14:00:00,43.18,43.24,43.17,43.23,26135.0,40.5843,40.6406,40.5749,40.6312,26135.0
2024-07-15 14:30:00,43.23,43.28,43.22,43.27,21673.0,40.6312,40.6782,40.6218,40.6688,21673.0
2024-07-15 15:00:00,43.27,43.31,43.25,43.29,67656.0,40.6688,40.7064,40.65,40.6876,67656.0
2024-07-15 15:30:00,43.28,43.31,43.21,43.26,185316.0,40.6782,40.7064,40.6124,40.6594,185316.0
2024-07-16 09:30:00,42.98,43.01,42.89,42.97,133397.0,40.3963,40.4245,40.3117,40.3869,133397.0
2024-07-16 10:00:00,42.98,43.12,42.97,43.12,90042.0,40.3963,40.5279,40.3869,40.5279,90042.0
2024-07-16 10:30:00,43.12,43.22,43.11,43.21,61715.0,40.5279,40.6218,40.5185,40.6124,61715.0
2024-07-16 11:00:00,43.21,43.28,43.17,43.26,80261.0,40.6124,40.6782,40.5749,40.6594,80261.0
2024-07-16 11:30:00,43.27,43.31,43.21,43.29,37651.0,40.6688,40.7064,40.6124,40.6876,37651.0
2024-07-16 12:00:00,43.3,43.39,43.29,43.35,34516.0,40.697,40.7816,40.6876,40.744,34516.0
2024-07-16 12:30:00,43.34,43.36,43.3,43.33,21041.0,40.7346,40.7534,40.697,40.7252,21041.0
2024-07-16 13:00:00,43.33,43.36,43.31,43.34,15901.0,40.7252,40.7534,40.7064,40.7346,15901.0
2024-07-16 13:30:00,43.34,43.38,43.34,43.37,20110.0,40.7346,40.7722,40.7346,40.7628,20110.0
2024-07-16 14:00:00,43.38,43.4,43.36,43.4,32101.0,40.7722,40.791,40.7534,40.791,32101.0
2024-07-16 14:30:00,43.4,43.44,43.39,43.43,16732.0,40.791,40.8286,40.7816,40.8192,16732.0
2024-07-16 15:00:00,43.43,43.45,43.42,43.45,43139.0,40.8192,40.838,40.8098,40.838,43139.0
2024-07-16 15:30:00,43.44,43.55,43.42,43.52,151280.0,40.8286,40.932,40.8098,40.9038,151280.0
2024-07-17 09:30:00,43.55,43.67,43.55,43.65,83387.0,40.932,41.0448,40.932,41.026,83387.0
2024-07-17 10:00:00,43.64,43.68,43.58,43.65,95902.0,41.0166,41.0542,40.9602,41.026,95902.0
2024-07-17 10:30:00,43.65,43.65,43.47,43.51,146240.0,41.026,41.026,40.8568,40.8944,146240.0
2024-07-17 11:00:00,43.51,43.57,43.47,43.52,60852.0,40.8944,40.9508,40.8568,40.9038,60852.0
2024-07-17 11:30:00,43.52,43.58,43.5,43.57,57191.0,40.9038,40.9602,40.885,40.9508,57191.0
2024-07-17 12:00:00,43.59,43.6,43.5,43.52,37057.0,40.9696,40.979,40.885,40.9038,37057.0
2024-07-17 12:30:00,43.52,43.55,43.51,43.54,36279.0,40.9038,40.932,40.8944,40.9226,36279.0
2024-07-17 13:00:00,43.53,43.54,43.44,43.45,31009.0,40.9132,40.9226,40.8286,40.838,31009.0
2024-07-17 13:30:00,43.45,43.5,43.44,43.49,31671.0,40.838,40.885,40.8286,40.8756,31671.0
2024-07-17 14:00:00,43.48,43.52,43.44,43.51,23534.0,40.8662,40.9038,40.8286,40.8944,23534.0
2024-07-17 14:30:00,43.5,43.54,43.49,43.52,36722.0,40.885,40.9226,40.8756,40.9038,36722.0
2024-07-17 15:00:00,43.51,43.54,43.5,43.52,64199.0,40.8944,40.9226,40.885,40.9038,64199.0
2024-07-17 15:30:00,43.52,43.53,43.44,43.5,175334.0,40.9038,40.9132,40.8286,40.885,175334.0
2024-07-18 09:30:00,43.54,43.59,43.46,43.51,97952.0,40.9226,40.9696,40.8474,40.8944,97952.0
2024-07-18 10:00:00,43.5,43.5,43.39,43.46,63897.0,40.885,40.885,40.7816,40.8474,63897.0
2024-07-18 10:30:00,43.47,43.48,43.25,43.36,78068.0,40.8568,40.8662,40.65,40.7534,78068.0
2024-07-18 11:00:00,43.35,43.37,43.29,43.29,57480.0,40.744,40.7628,40.6876,40.6876,57480.0
2024-07-18 11:30:00,43.29,43.29,43.18,43.21,64534.0,40.6876,40.6876,40.5843,40.6124,64534.0
2024-07-18 12:00:00,43.2,43.22,43.09,43.11,43619.0,40.6031,40.6218,40.4997,40.5185,43619.0
2024-07-18 12:30:00,43.1,43.16,43.1,43.15,15437.0,40.5091,40.5655,40.5091,40.5561,15437.0
2024-07-18 13:00:00,43.16,43.19,43.11,43.18,41333.0,40.5655,40.5937,40.5185,40.5843,41333.0
2024-07-18 13:30:00,43.18,43.21,43.11,43.12,34038.0,40.5843,40.6124,40.5185,40.5279,34038.0
2024-07-18 14:00:00,43.12,43.12,43.02,43.02,29692.0,40.5279,40.5279,40.4339,40.4339,29692.0
2024-07-18 14:30:00,43.02,43.04,43.0,43.02,39633.0,40.4339,40.4527,40.4151,40.4339,39633.0
2024-07-18 15:00:00,43.03,43.06,42.94,42.98,69060.0,40.4433,40.4715,40.3587,40.3963,69060.0
2024-07-18 15:30:00,42.98,43.08,42.95,43.02,222023.0,40.3963,40.4903,40.3681,40.4339,222023.0
2024-07-19 09:30:00,42.78,42.91,42.71,42.84,101762.0,40.2083,40.3305,40.1425,40.2647,101762.0
2024-07-19 10:00:00,42.84,42.87,42.81,42.82,96943.0,40.2647,40.2929,40.2365,40.2459,96943.0
2024-07-19 10:30:00,42.82,42.86,42.75,42.8,46226.0,40.2459,40.2835,40.1801,40.2271,46226.0
2024-07-19 11:00:00,42.8,42.81,42.75,42.79,64768.0,40.2271,40.2365,40.1801,40.2177,64768.0
2024-07-19 11:30:00,42.79,43.06,42.75,43.05,138428.0,40.2177,40.4715,40.1801,40.4621,138428.0
2024-07-19 12:00:00,43.08,43.1,43.02,43.02,37493.0,40.4903,40.5091,40.4339,40.4339,37493.0
2024-07-19 12:30:00,43.02,43.05,42.97,42.98,41153.0,40.4339,40.4621,40.3869,40.3963,41153.0
2024-07-19 13:00:00,42.98,42.98,42.91,42.96,21725.0,40.3963,40.3963,40.3305,40.3775,21725.0
2024-07-19 13:30:00,42.97,43.0,42.95,43.0,26953.0,40.3869,40.4151,40.3681,40.4151,26953.0
2024-07-19 14:00:00,43.0,43.0,42.95,42.97,36597.0,40.4151,40.4151,40.3681,40.3869,36597.0
2024-07-19 14:30:00,42.97,43.0,42.93,42.98,21529.0,40.3869,40.4151,40.3493,40.3963,21529.0
2024-07-19 15:00:00,42.98,43.03,42.98,42.98,40863.0,40.3963,40.4433,40.3963,40.3963,40863.0
2024-07-19 15:30:00,42.98,42.99,42.84,42.85,200184.0,40.3963,40.4057,40.2647,40.2741,200184.0
2024-07-22 09:30:00,43.49,43.54,43.21,43.22,111376.0,40.8756,40.9226,40.6124,40.6218,111376.0
2024-07-22 10:00:00,43.21,43.29,43.19,43.27,60930.0,40.6124,40.6876,40.5937,40.6688,60930.0
2024-07-22 10:30:00,43.27,43.35,43.25,43.34,74163.0,40.6688,40.744,40.65,40.7346,74163.0
2024-07-22 11:00:00,43.35,43.41,43.35,43.37,72765.0,40.744,40.8004,40.744,40.7628,72765.0
2024-07-22 11:30:00,43.36,43.38,43.35,43.38,28656.0,40.7534,40.7722,40.744,40.7722,28656.0
2024-07-22 12:00:00,43.37,43.43,43.37,43.41,12544.0,40.7628,40.8192,40.7628,40.8004,12544.0
2024-07-22 12:30:00,43.4,43.41,43.33,43.4,13567.0,40.791,40.8004,40.7252,40.791,13567.0
2024-07-22 13:00:00,43.41,43.46,43.4,43.43,9765.0,40.8004,40.8474,40.791,40.8192,9765.0
2024-07-22 13:30:00,43.43,43.45,43.41,43.43,11340.0,40.8192,40.838,40.8004,40.8192,11340.0
2024-07-22 14:00:00,43.43,43.43,43.38,43.41,19968.0,40.8192,40.8192,40.7722,40.8004,19968.0
2024-07-22 14:30:00,43.4,43.45,43.4,43.44,15170.0,40.791,40.838,40.791,40.8286,15170.0
2024-07-22 15:00:00,43.44,43.45,43.4,43.44,29479.0,40.8286,40.838,40.791,40.8286,29479.0
2024-07-22 15:30:00,43.44,43.52,43.43,43.49,138858.0,40.8286,40.9038,40.8192,40.8756,138858.0
2024-07-23 09:30:00,43.06,43.11,43.03,43.05,48167.0,40.4715,40.5185,40.4433,40.4621,48167.0
2024-07-23 10:00:00,43.05,43.18,43.05,43.17,33841.0,40.4621,40.5843,40.4621,40.5749,33841.0
2024-07-23 10:30:00,43.16,43.27,43.16,43.16,87172.0,40.5655,40.6688,40.5655,40.5655,87172.0
2024-07-23 11:00:00,43.16,43.22,43.15,43.15,37334.0,40.5655,40.6218,40.5561,40.5561,37334.0
2024-07-23 11:30:00,43.16,43.29,43.15,43.24,81247.0,40.5655,40.6876,40.5561,40.6406,81247.0
2024-07-23 12:00:00,43.25,43.29,43.19,43.22,16185.0,40.65,40.6876,40.5937,40.6218,16185.0
2024-07-23 12:30:00,43.22,43.26,43.18,43.22,16464.0,40.6218,40.6594,40.5843,40.6218,16464.0
2024-07-23 13:00:00,43.22,43.27,43.2,43.21,11459.0,40.6218,40.6688,40.6031,40.6124,11459.0
2024-07-23 13:30:00,43.2,43.23,43.18,43.22,20102.0,40.6031,40.6312,40.5843,40.6218,20102.0
2024-07-23 14:00:00,43.22,43.25,43.21,43.21,22185.0,40.6218,40.65,40.6124,40.6124,22185.0
2024-07-23 14:30:00,43.22,43.24,43.2,43.23,13504.0,40.6218,40.6406,40.6031,40.6312,13504.0
2024-07-23 15:00:00,43.23,43.26,43.21,43.25,31810.0,40.6312,40.6594,40.6124,40.65,31810.0
2024-07-23 15:30:00,43.24,43.28,43.21,43.23,96461.0,40.6406,40.6782,40.6124,40.6312,96461.0
2024-07-24 09:30:00,43.12,43.24,43.1,43.13,147797.0,40.5279,40.6406,40.5091,40.5373,147797.0
2024-07-24 10:00:00,43.12,43.16,43.08,43.15,94883.0,40.5279,40.5655,40.4903,40.5561,94883.0
2024-07-24 10:30:00,43.14,43.14,43.02,43.02,99465.0,40.5467,40.5467,40.4339,40.4339,99465.0
2024-07-24 11:00:00,43.03,43.07,43.0,43.05,76789.0,40.4433,40.4809,40.4151,40.4621,76789.0
2024-07-24 11:30:00,43.06,43.14,43.05,43.05,27949.0,40.4715,40.5467,40.4621,40.4621,27949.0
2024-07-24 12:00:00,43.06,43.12,43.05,43.09,21357.0,40.4715,40.5279,40.4621,40.4997,21357.0
2024-07-24 12:30:00,43.09,43.1,43.05,43.05,12280.0,40.4997,40.5091,40.4621,40.4621,12280.0
2024-07-24 13:00:00,43.07,43.1,43.04,43.05,16564.0,40.4809,40.5091,40.4527,40.4621,16564.0
2024-07-24 13:30:00,43.05,43.07,43.01,43.01,20274.0,40.4621,40.4809,40.4245,40.4245,20274.0
2024-07-24 14:00:00,43.01,43.03,42.94,42.98,51808.0,40.4245,40.4433,40.3587,40.3963,51808.0
2024-07-24 14:30:00,42.98,43.0,42.9,42.95,44559.0,40.3963,40.4151,40.3211,40.3681,44559.0
2024-07-24 15:00:00,42.95,42.98,42.93,42.95,50535.0,40.3681,40.3963,40.3493,40.3681,50535.0
2024-07-24 15:30:00,42.95,42.97,42.86,42.88,213011.0,40.3681,40.3869,40.2835,40.3023,213011.0
2024-07-25 09:30:00,42.79,42.87,42.74,42.84,196273.0,40.2177,40.2929,40.1707,40.2647,196273.0
2024-07-25 10:00:00,42.83,42.83,42.63,42.79,161381.0,40.2553,40.2553,40.0673,40.2177,161381.0
2024-07-25 10:30:00,42.78,42.87,42.78,42.83,159912.0,40.2083,40.2929,40.2083,40.2553,159912.0
2024-07-25 11:00:00,42.83,42.9,42.79,42.88,108159.0,40.2553,40.3211,40.2177,40.3023,108159.0
2024-07-25 11:30:00,42.88,42.94,42.83,42.94,61218.0,40.3023,40.3587,40.2553,40.3587,61218.0
2024-07-25 12:00:00,42.94,43.02,42.93,42.98,34163.0,40.3587,40.4339,40.3493,40.3963,34163.0
2024-07-25 12:30:00,42.98,43.01,42.95,43.01,19562.0,40.3963,40.4245,40.3681,40.4245,19562.0
2024-07-25 13:00:00,43.01,43.11,42.96,42.97,38494.0,40.4245,40.5185,40.3775,40.3869,38494.0
2024-07-25 13:30:00,42.97,43.0,42.93,42.98,25439.0,40.3869,40.4151,40.3493,40.3963,25439.0
2024-07-25 14:00:00,42.97,42.98,42.89,42.91,24714.0,40.3869,40.3963,40.3117,40.3305,24714.0
2024-07-25 14:30:00,42.92,42.94,42.87,42.88,25504.0,40.3399,40.3587,40.2929,40.3023,25504.0
2024-07-25 15:00:00,42.87,42.96,42.85,42.95,41976.0,40.2929,40.3775,40.2741,40.3681,41976.0
2024-07-25 15:30:00,42.95,42.96,42.84,42.86,158159.0,40.3681,40.3775,40.2647,40.2835,158159.0
2024-07-26 09:30:00,42.76,42.89,42.73,42.87,219030.0,40.1895,40.3117,40.1613,40.2929,219030.0
2024-07-26 10:00:00,42.86,43.06,42.83,43.01,441923.0,40.2835,40.4715,40.2553,40.4245,441923.0
2024-07-26 10:30:00,43.02,43.15,42.97,43.09,312900.0,40.4339,40.5561,40.3869,40.4997,312900.0
2024-07-26 11:00:00,43.09,43.17,43.08,43.16,256949.0,40.4997,40.5749,40.4903,40.5655,256949.0
2024-07-26 11:30:00,43.17,43.26,43.08,43.26,120350.0,40.5749,40.6594,40.4903,40.6594,120350.0
2024-07-26 12:00:00,43.26,43.36,43.24,43.32,61657.0,40.6594,40.7534,40.6406,40.7158,61657.0
2024-07-26 12:30:00,43.32,43.35,43.27,43.34,20353.0,40.7158,40.744,40.6688,40.7346,20353.0
2024-07-26 13:00:00,43.34,43.35,43.27,43.33,36330.0,40.7346,40.744,40.6688,40.7252,36330.0
2024-07-26 13:30:00,43.32,43.32,43.24,43.27,17095.0,40.7158,40.7158,40.6406,40.6688,17095.0
2024-07-26 14:00:00,43.27,43.37,43.25,43.32,63363.0,40.6688,40.7628,40.65,40.7158,63363.0
2024-07-26 14:30:00,43.31,43.34,43.27,43.29,37372.0,40.7064,40.7346,40.6688,40.6876,37372.0
2024-07-26 15:00:00,43.28,43.3,43.27,43.29,97161.0,40.6782,40.697,40.6688,40.6876,97161.0
2024-07-26 15:30:00,43.28,43.3,43.23,43.27,154740.0,40.6782,40.697,40.6312,40.6688,154740.0
2024-07-29 09:30:00,43.4,43.44,43.29,43.29,297522.0,40.791,40.8286,40.6876,40.6876,297522.0
2024-07-29 10:00:00,43.29,43.33,43.25,43.26,168597.0,40.6876,40.7252,40.65,40.6594,168597.0
2024-07-29 10:30:00,43.25,43.32,43.17,43.31,88541.0,40.65,40.7158,40.5749,40.7064,88541.0
2024-07-29 11:00:00,43.31,43.37,43.29,43.35,89224.0,40.7064,40.7628,40.6876,40.744,89224.0
2024-07-29 11:30:00,43.36,43.39,43.28,43.39,35778.0,40.7534,40.7816,40.6782,40.7816,35778.0
2024-07-29 12:00:00,43.39,43.39,43.31,43.31,38209.0,40.7816,40.7816,40.7064,40.7064,38209.0
2024-07-29 12:30:00,43.32,43.36,43.29,43.34,27855.0,40.7158,40.7534,40.6876,40.7346,27855.0
2024-07-29 13:00:00,43.33,43.37,43.3,43.33,30275.0,40.7252,40.7628,40.697,40.7252,30275.0
2024-07-29 13:30:00,43.34,43.41,43.33,43.38,23027.0,40.7346,40.8004,40.7252,40.7722,23027.0
2024-07-29 14:00:00,43.39,43.39,43.34,43.38,53322.0,40.7816,40.7816,40.7346,40.7722,53322.0
2024-07-29 14:30:00,43.38,43.38,43.33,43.37,21224.0,40.7722,40.7722,40.7252,40.7628,21224.0
2024-07-29 15:00:00,43.37,43.38,43.34,43.37,36982.0,40.7628,40.7722,40.7346,40.7628,36982.0
2024-07-29 15:30:00,43.37,43.38,43.31,43.33,135093.0,40.7628,40.7722,40.7064,40.7252,135093.0
2024-07-30 09:30:00,43.46,43.6,43.42,43.59,186519.0,40.8474,40.979,40.8098,40.9696,186519.0
2024-07-30 10:00:00,43.58,43.6,43.52,43.54,117192.0,40.9602,40.979,40.9038,40.9226,117192.0
2024-07-30 10:30:00,43.54,43.63,43.53,43.59,103268.0,40.9226,41.0072,40.9132,40.9696,103268.0
2024-07-30 11:00:00,43.6,43.65,43.54,43.64,86890.0,40.979,41.026,40.9226,41.0166,86890.0
2024-07-30 11:30:00,43.63,43.67,43.58,43.61,98306.0,41.0072,41.0448,40.9602,40.9884,98306.0
2024-07-30 12:00:00,43.61,43.62,43.53,43.57,21677.0,40.9884,40.9978,40.9132,40.9508,21677.0
2024-07-30 12:30:00,43.57,43.65,43.56,43.57,35166.0,40.9508,41.026,40.9414,40.9508,35166.0
2024-07-30 13:00:00,43.55,43.61,43.51,43.56,33527.0,40.932,40.9884,40.8944,40.9414,33527.0
2024-07-30 13:30:00,43.55,43.63,43.55,43.58,55296.0,40.932,41.0072,40.932,40.9602,55296.0
2024-07-30 14:00:00,43.58,43.62,43.55,43.59,40045.0,40.9602,40.9978,40.932,40.9696,40045.0
2024-07-30 14:30:00,43.58,43.59,43.52,43.54,63107.0,40.9602,40.9696,40.9038,40.9226,63107.0
2024-07-30 15:00:00,43.55,43.61,43.53,43.59,70782.0,40.932,40.9884,40.9132,40.9696,70782.0
2024-07-30 15:30:00,43.59,43.61,43.51,43.53,345190.0,40.9696,40.9884,40.8944,40.9132,345190.0
2024-07-31 09:30:00,44.79,45.03,44.69,44.98,539299.0,42.0975,42.323,42.0035,42.276,539299.0
2024-07-31 10:00:00,44.99,45.15,44.99,45.13,229115.0,42.2854,42.4358,42.2854,42.417,229115.0
2024-07-31 10:30:00,45.12,45.2,45.1,45.18,177163.0,42.4076,42.4828,42.3888,42.464,177163.0
2024-07-31 11:00:00,45.18,45.47,45.16,45.45,236768.0,42.464,42.7366,42.4452,42.7178,236768.0
2024-07-31 11:30:00,45.44,45.53,45.31,45.41,240048.0,42.7084,42.793,42.5862,42.6802,240048.0
2024-07-31 12:00:00,45.42,45.49,45.39,45.41,66653.0,42.6896,42.7554,42.6614,42.6802,66653.0
2024-07-31 12:30:00,45.41,45.44,45.32,45.32,105006.0,42.6802,42.7084,42.5956,42.5956,105006.0
2024-07-31 13:00:00,45.32,45.4,45.27,45.3,83079.0,42.5956,42.6708,42.5486,42.5768,83079.0
2024-07-31 13:30:00,45.3,45.31,45.23,45.29,77151.0,42.5768,42.5862,42.511,42.5674,77151.0
2024-07-31 14:00:00,45.28,45.31,45.22,45.3,83621.0,42.558,42.5862,42.5016,42.5768,83621.0
2024-07-31 14:30:00,45.29,45.44,45.28,45.41,158417.0,42.5674,42.7084,42.558,42.6802,158417.0
2024-07-31 15:00:00,45.41,45.44,45.12,45.13,226054.0,42.6802,42.7084,42.4076,42.417,226054.0
2024-07-31 15:30:00,45.14,45.25,45.11,45.15,519331.0,42.4264,42.5298,42.3982,42.4358,519331.0
2024-08-01 09:30:00,42.92,43.01,42.57,42.66,484442.0,40.3399,40.4245,40.0109,40.0955,484442.0
2024-08-01 10:00:00,42.65,42.76,42.32,42.32,293551.0,40.0861,40.1895,39.776,39.776,293551.0
2024-08-01 10:30:00,42.32,42.4,42.18,42.24,272141.0,39.776,39.8511,39.6444,39.7008,272141.0
2024-08-01 11:00:00,42.24,42.3,42.08,42.26,288119.0,39.7008,39.7572,39.5504,39.7196,288119.0
2024-08-01 11:30:00,42.26,42.37,42.24,42.34,245741.0,39.7196,39.8229,39.7008,39.7947,245741.0
2024-08-01 12:00:00,42.34,42.42,42.28,42.31,88253.0,39.7947,39.8699,39.7384,39.7666,88253.0
2024-08-01 12:30:00,42.3,42.3,42.11,42.21,108271.0,39.7572,39.7572,39.5786,39.6726,108271.0
2024-08-01 13:00:00,42.22,42.25,42.17,42.22,97458.0,39.682,39.7102,39.635,39.682,97458.0
2024-08-01 13:30:00,42.21,42.29,42.18,42.29,112271.0,39.6726,39.7478,39.6444,39.7478,112271.0
2024-08-01 14:00:00,42.29,42.3,42.2,42.23,98682.0,39.7478,39.7572,39.6632,39.6914,98682.0
2024-08-01 14:30:00,42.23,42.37,42.21,42.37,167381.0,39.6914,39.8229,39.6726,39.8229,167381.0
2024-08-01 15:00:00,42.38,42.48,42.33,42.45,221453.0,39.8323,39.9263,39.7854,39.8981,221453.0
2024-08-01 15:30:00,42.46,42.55,42.4,42.45,624538.0,39.9075,39.9921,39.8511,39.8981,624538.0
2024-08-02 09:30:00,41.43,41.59,41.24,41.33,334749.0,38.9395,39.0898,38.7609,38.8455,334749.0
2024-08-02 10:00:00,41.33,41.37,41.0,41.03,562741.0,38.8455,38.8831,38.5353,38.5635,562741.0
2024-08-02 10:30:00,41.03,41.2,40.98,41.0,268205.0,38.5635,38.7233,38.5165,38.5353,268205.0
2024-08-02 11:00:00,41.0,41.05,40.91,40.94,227216.0,38.5353,38.5823,38.4507,38.4789,227216.0
2024-08-02 11:30:00,40.94,41.27,40.94,41.27,129736.0,38.4789,38.7891,38.4789,38.7891,129736.0
2024-08-02 12:00:00,41.26,41.37,41.16,41.28,95703.0,38.7797,38.8831,38.6857,38.7985,95703.0
2024-08-02 12:30:00,41.28,41.32,41.21,41.29,72156.0,38.7985,38.8361,38.7327,38.8079,72156.0
2024-08-02 13:00:00,41.29,41.32,41.17,41.24,74349.0,38.8079,38.8361,38.6951,38.7609,74349.0
2024-08-02 13:30:00,41.23,41.32,41.2,41.27,69107.0,38.7515,38.8361,38.7233,38.7891,69107.0
2024-08-02 14:00:00,41.27,41.29,41.18,41.29,68302.0,38.7891,38.8079,38.7045,38.8079,68302.0
2024-08-02 14:30:00,41.29,41.33,41.21,41.21,57951.0,38.8079,38.8455,38.7327,38.7327,57951.0
2024-08-02 15:00:00,41.22,41.38,41.17,41.38,159544.0,38.7421,38.8925,38.6951,38.8925,159544.0
2024-08-02 15:30:00,41.38,41.42,41.27,41.29,347212.0,38.8925,38.9301,38.7891,38.8079,347212.0
2024-08-05 09:30:00,39.65,39.93,39.41,39.8,317497.0,37.2665,37.5296,37.0409,37.4074,317497.0
2024-08-05 10:00:00,39.81,40.37,39.8,40.18,261071.0,37.4168,37.9432,37.4074,37.7646,261071.0
2024-08-05 10:30:00,40.19,40.41,40.15,40.17,217191.0,37.774,37.9808,37.7364,37.7552,217191.0
2024-08-05 11:00:00,40.17,40.35,40.11,40.29,202851.0,37.7552,37.9244,37.6988,37.868,202851.0
2024-08-05 11:30:00,40.29,40.48,40.27,40.39,189023.0,37.868,38.0466,37.8492,37.962,189023.0
2024-08-05 12:00:00,40.39,40.59,40.35,40.56,66804.0,37.962,38.1499,37.9244,38.1218,66804.0
2024-08-05 12:30:00,40.56,40.56,40.37,40.43,88877.0,38.1218,38.1218,37.9432,37.9996,88877.0
2024-08-05 13:00:00,40.42,40.54,40.4,40.47,58591.0,37.9902,38.103,37.9714,38.0372,58591.0
2024-08-05 13:30:00,40.48,40.59,40.48,40.54,63597.0,38.0466,38.1499,38.0466,38.103,63597.0
2024-08-05 14:00:00,40.54,40.61,40.48,40.59,107630.0,38.103,38.1687,38.0466,38.1499,107630.0
2024-08-05 14:30:00,40.59,40.62,40.5,40.52,111418.0,38.1499,38.1781,38.0654,38.0842,111418.0
2024-08-05 15:00:00,40.52,40.55,40.45,40.47,102942.0,38.0842,38.1124,38.0184,38.0372,102942.0
2024-08-05 15:30:00,40.48,40.53,40.41,40.41,315075.0,38.0466,38.0936,37.9808,37.9808,315075.0
2024-08-06 09:30:00,40.03,40.31,39.94,40.27,199951.0,37.6236,37.8868,37.539,37.8492,199951.0
2024-08-06 10:00:00,40.24,40.45,40.2,40.33,187315.0,37.821,38.0184,37.7834,37.9056,187315.0
2024-08-06 10:30:00,40.33,40.53,40.31,40.4,206595.0,37.9056,38.0936,37.8868,37.9714,206595.0
2024-08-06 11:00:00,40.4,40.47,40.22,40.25,238931.0,37.9714,38.0372,37.8022,37.8304,238931.0
2024-08-06 11:30:00,40.25,40.36,40.23,40.36,72010.0,37.8304,37.9338,37.8116,37.9338,72010.0
2024-08-06 12:00:00,40.36,40.41,40.32,40.4,45310.0,37.9338,37.9808,37.8962,37.9714,45310.0
2024-08-06 12:30:00,40.4,40.49,40.38,40.47,44872.0,37.9714,38.056,37.9526,38.0372,44872.0
2024-08-06 13:00:00,40.47,40.52,40.45,40.51,44256.0,38.0372,38.0842,38.0184,38.0748,44256.0
2024-08-06 13:30:00,40.52,40.57,40.51,40.54,52388.0,38.0842,38.1312,38.0748,38.103,52388.0
2024-08-06 14:00:00,40.55,40.62,40.53,40.62,34190.0,38.1124,38.1781,38.0936,38.1781,34190.0
2024-08-06 14:30:00,40.61,40.7,40.59,40.6,109031.0,38.1687,38.2533,38.1499,38.1593,109031.0
2024-08-06 15:00:00,40.6,40.69,40.49,40.66,107972.0,38.1593,38.2439,38.056,38.2157,107972.0
2024-08-06 15:30:00,40.66,40.74,40.58,40.64,368708.0,38.2157,38.2909,38.1406,38.1969,368708.0
2024-08-07 09:30:00,41.37,41.52,41.35,41.45,219083.0,38.8831,39.024,38.8643,38.9583,219083.0
2024-08-07 10:00:00,41.46,41.46,41.19,41.2,116271.0,38.9676,38.9676,38.7139,38.7233,116271.0
2024-08-07 10:30:00,41.2,41.33,41.16,41.23,101390.0,38.7233,38.8455,38.6857,38.7515,101390.0
2024-08-07 11:00:00,41.24,41.29,41.11,41.18,153755.0,38.7609,38.8079,38.6387,38.7045,153755.0
2024-08-07 11:30:00,41.17,41.17,41.01,41.09,111888.0,38.6951,38.6951,38.5447,38.6199,111888.0
2024-08-07 12:00:00,41.08,41.1,40.98,41.08,34864.0,38.6105,38.6293,38.5165,38.6105,34864.0
2024-08-07 12:30:00,41.07,41.12,40.94,40.97,34867.0,38.6011,38.6481,38.4789,38.5071,34867.0
2024-08-07 13:00:00,40.97,40.97,40.82,40.93,37249.0,38.5071,38.5071,38.3661,38.4695,37249.0
2024-08-07 13:30:00,40.92,41.01,40.85,40.88,46729.0,38.4601,38.5447,38.3943,38.4225,46729.0
2024-08-07 14:00:00,40.87,40.88,40.73,40.8,52297.0,38.4131,38.4225,38.2815,38.3473,52297.0
2024-08-07 14:30:00,40.79,40.81,40.73,40.77,49794.0,38.3379,38.3567,38.2815,38.3191,49794.0
2024-08-07 15:00:00,40.78,40.88,40.78,40.87,58628.0,38.3285,38.4225,38.3285,38.4131,58628.0
2024-08-07 15:30:00,40.87,40.91,40.78,40.78,163435.0,38.4131,38.4507,38.3285,38.3285,163435.0
2024-08-08 09:30:00,40.98,41.05,40.91,41.0,173279.0,38.5165,38.5823,38.4507,38.5353,173279.0
2024-08-08 10:00:00,41.0,41.11,40.98,41.08,143630.0,38.5353,38.6387,38.5165,38.6105,143630.0
2024-08-08 10:30:00,41.09,41.17,41.05,41.14,65287.0,38.6199,38.6951,38.5823,38.6669,65287.0
2024-08-08 11:00:00,41.13,41.19,41.02,41.05,74415.0,38.6575,38.7139,38.5541,38.5823,74415.0
2024-08-08 11:30:00,41.05,41.17,41.05,41.13,49140.0,38.5823,38.6951,38.5823,38.6575,49140.0
2024-08-08 12:00:00,41.13,41.16,41.1,41.14,38009.0,38.6575,38.6857,38.6293,38.6669,38009.0
2024-08-08 12:30:00,41.13,41.13,41.03,41.11,31283.0,38.6575,38.6575,38.5635,38.6387,31283.0
2024-08-08 13:00:00,41.11,41.15,41.04,41.13,21182.0,38.6387,38.6763,38.5729,38.6575,21182.0
2024-08-08 13:30:00,41.13,41.17,41.1,41.17,20504.0,38.6575,38.6951,38.6293,38.6951,20504.0
2024-08-08 14:00:00,41.16,41.26,41.15,41.23,29561.0,38.6857,38.7797,38.6763,38.7515,29561.0
2024-08-08 14:30:00,41.24,41.29,41.23,41.27,43653.0,38.7609,38.8079,38.7515,38.7891,43653.0
2024-08-08 15:00:00,41.27,41.31,41.23,41.24,72321.0,38.7891,38.8267,38.7515,38.7609,72321.0
2024-08-08 15:30:00,41.24,41.29,41.19,41.22,177748.0,38.7609,38.8079,38.7139,38.7421,177748.0
2024-08-09 09:30:00,41.18,41.24,41.12,41.24,78847.0,38.7045,38.7609,38.6481,38.7609,78847.0
2024-08-09 10:00:00,41.24,41.4,41.24,41.37,59945.0,38.7609,38.9113,38.7609,38.8831,59945.0
2024-08-09 10:30:00,41.36,41.45,41.31,41.41,47939.0,38.8737,38.9583,38.8267,38.9207,47939.0
2024-08-09 11:00:00,41.41,41.45,41.34,41.37,48247.0,38.9207,38.9583,38.8549,38.8831,48247.0
2024-08-09 11:30:00,41.36,41.4,41.32,41.35,66240.0,38.8737,38.9113,38.8361,38.8643,66240.0
2024-08-09 12:00:00,41.35,41.38,41.33,41.34,15507.0,38.8643,38.8925,38.8455,38.8549,15507.0
2024-08-09 12:30:00,41.33,41.38,41.27,41.37,79862.0,38.8455,38.8925,38.7891,38.8831,79862.0
2024-08-09 13:00:00,41.38,41.55,41.37,41.55,38228.0,38.8925,39.0522,38.8831,39.0522,38228.0
2024-08-09 13:30:00,41.55,41.57,41.47,41.48,29419.0,39.0522,39.071,38.977,38.9864,29419.0
2024-08-09 14:00:00,41.48,41.52,41.45,41.48,46001.0,38.9864,39.024,38.9583,38.9864,46001.0
2024-08-09 14:30:00,41.47,41.55,41.45,41.53,33186.0,38.977,39.0522,38.9583,39.0334,33186.0
2024-08-09 15:00:00,41.53,41.56,41.5,41.55,39683.0,39.0334,39.0616,39.0052,39.0522,39683.0
2024-08-09 15:30:00,41.55,41.58,41.52,41.56,134937.0,39.0522,39.0804,39.024,39.0616,134937.0
2024-08-12 09:30:00,41.6,41.73,41.45,41.48,102946.0,39.0992,39.2214,38.9583,38.9864,102946.0
2024-08-12 10:00:00,41.48,41.56,41.45,41.54,38510.0,38.9864,39.0616,38.9583,39.0428,38510.0
2024-08-12 10:30:00,41.54,41.69,41.52,41.69,43674.0,39.0428,39.1838,39.024,39.1838,43674.0
2024-08-12 11:00:00,41.68,41.7,41.55,41.57,81260.0,39.1744,39.1932,39.0522,39.071,81260.0
2024-08-12 11:30:00,41.58,41.59,41.48,41.59,102095.0,39.0804,39.0898,38.9864,39.0898,102095.0
2024-08-12 12:00:00,41.59,41.59,41.51,41.54,19832.0,39.0898,39.0898,39.0146,39.0428,19832.0
2024-08-12 12:30:00,41.54,41.56,41.49,41.5,24895.0,39.0428,39.0616,38.9958,39.0052,24895.0
2024-08-12 13:00:00,41.49,41.56,41.47,41.52,32434.0,38.9958,39.0616,38.977,39.024,32434.0
2024-08-12 13:30:00,41.52,41.56,41.45,41.47,47834.0,39.024,39.0616,38.9583,38.977,47834.0
2024-08-12 14:00:00,41.48,41.52,41.46,41.48,49519.0,38.9864,39.024,38.9676,38.9864,49519.0
2024-08-12 14:30:00,41.48,41.53,41.47,41.52,24921.0,38.9864,39.0334,38.977,39.024,24921.0
2024-08-12 15:00:00,41.51,41.55,41.51,41.54,67975.0,39.0146,39.0522,39.0146,39.0428,67975.0
2024-08-12 15:30:00,41.54,41.57,41.44,41.47,133368.0,39.0428,39.071,38.9489,38.977,133368.0
2024-08-13 09:30:00,41.76,41.8,41.69,41.75,107823.0,39.2496,39.2872,39.1838,39.2402,107823.0
2024-08-13 10:00:00,41.75,41.81,41.68,41.8,72844.0,39.2402,39.2966,39.1744,39.2872,72844.0
2024-08-13 10:30:00,41.8,41.89,41.75,41.8,51187.0,39.2872,39.3718,39.2402,39.2872,51187.0
2024-08-13 11:00:00,41.79,41.84,41.77,41.82,72459.0,39.2778,39.3248,39.259,39.306,72459.0
2024-08-13 11:30:00,41.81,41.81,41.7,41.78,40387.0,39.2966,39.2966,39.1932,39.2684,40387.0
2024-08-13 12:00:00,41.78,41.85,41.76,41.78,124724.0,39.2684,39.3342,39.2496,39.2684,124724.0
2024-08-13 12:30:00,41.77,41.84,41.76,41.83,20727.0,39.259,39.3248,39.2496,39.3154,20727.0
2024-08-13 13:00:00,41.83,41.84,41.8,41.84,21428.0,39.3154,39.3248,39.2872,39.3248,21428.0
2024-08-13 13:30:00,41.83,41.87,41.79,41.87,25065.0,39.3154,39.353,39.2778,39.353,25065.0
2024-08-13 14:00:00,41.87,41.91,41.86,41.9,22770.0,39.353,39.3906,39.3436,39.3812,22770.0
2024-08-13 14:30:00,41.9,41.98,41.89,41.98,21563.0,39.3812,39.4564,39.3718,39.4564,21563.0
2024-08-13 15:00:00,41.98,42.0,41.97,41.98,40034.0,39.4564,39.4752,39.447,39.4564,40034.0
2024-08-13 15:30:00,41.98,42.03,41.94,42.0,210992.0,39.4564,39.5034,39.4188,39.4752,210992.0
2024-08-14 09:30:00,42.1,42.22,42.1,42.17,82084.0,39.5692,39.682,39.5692,39.635,82084.0
2024-08-14 10:00:00,42.18,42.25,42.13,42.24,60808.0,39.6444,39.7102,39.5974,39.7008,60808.0
2024-08-14 10:30:00,42.24,42.24,42.14,42.18,64918.0,39.7008,39.7008,39.6068,39.6444,64918.0
2024-08-14 11:00:00,42.18,42.21,42.09,42.12,98131.0,39.6444,39.6726,39.5598,39.588,98131.0
2024-08-14 11:30:00,42.12,42.18,42.07,42.14,60691.0,39.588,39.6444,39.541,39.6068,60691.0
2024-08-14 12:00:00,42.13,42.19,42.08,42.08,14354.0,39.5974,39.6538,39.5504,39.5504,14354.0
2024-08-14 12:30:00,42.07,42.2,42.06,42.18,78036.0,39.541,39.6632,39.5316,39.6444,78036.0
2024-08-14 13:00:00,42.19,42.19,42.08,42.12,28509.0,39.6538,39.6538,39.5504,39.588,28509.0
2024-08-14 13:30:00,42.12,42.18,42.12,42.16,11365.0,39.588,39.6444,39.588,39.6256,11365.0
2024-08-14 14:00:00,42.16,42.16,42.09,42.12,13361.0,39.6256,39.6256,39.5598,39.588,13361.0
2024-08-14 14:30:00,42.12,42.18,42.11,42.18,16312.0,39.588,39.6444,39.5786,39.6444,16312.0
2024-08-14 15:00:00,42.18,42.19,42.13,42.16,39909.0,39.6444,39.6538,39.5974,39.6256,39909.0
2024-08-14 15:30:00,42.15,42.22,42.15,42.18,172441.0,39.6162,39.682,39.6162,39.6444,172441.0
2024-08-15 09:30:00,42.93,42.96,42.82,42.89,164461.0,40.3493,40.3775,40.2459,40.3117,164461.0
2024-08-15 10:00:00,42.9,42.9,42.72,42.84,76183.0,40.3211,40.3211,40.1519,40.2647,76183.0
2024-08-15 10:30:00,42.84,42.94,42.84,42.9,70748.0,40.2647,40.3587,40.2647,40.3211,70748.0
2024-08-15 11:00:00,42.92,42.96,42.88,42.91,52519.0,40.3399,40.3775,40.3023,40.3305,52519.0
2024-08-15 11:30:00,42.91,42.99,42.91,42.98,48517.0,40.3305,40.4057,40.3305,40.3963,48517.0
2024-08-15 12:00:00,42.98,43.03,42.98,43.02,30258.0,40.3963,40.4433,40.3963,40.4339,30258.0
2024-08-15 12:30:00,43.02,43.04,42.94,42.98,37986.0,40.4339,40.4527,40.3587,40.3963,37986.0
2024-08-15 13:00:00,42.98,42.98,42.89,42.93,21682.0,40.3963,40.3963,40.3117,40.3493,21682.0
2024-08-15 13:30:00,42.93,42.93,42.9,42.92,45825.0,40.3493,40.3493,40.3211,40.3399,45825.0
2024-08-15 14:00:00,42.93,42.94,42.9,42.92,48508.0,40.3493,40.3587,40.3211,40.3399,48508.0
2024-08-15 14:30:00,42.93,42.96,42.92,42.95,62458.0,40.3493,40.3775,40.3399,40.3681,62458.0
2024-08-15 15:00:00,42.95,42.97,42.91,42.96,87779.0,40.3681,40.3869,40.3305,40.3775,87779.0
2024-08-15 15:30:00,42.95,42.95,42.79,42.82,302392.0,40.3681,40.3681,40.2177,40.2459,302392.0
2024-08-16 09:30:00,42.56,42.74,42.53,42.73,153742.0,40.4693,40.6404,40.4407,40.6309,153742.0
2024-08-16 10:00:00,42.72,42.77,42.65,42.66,105507.0,40.6214,40.669,40.5548,40.5644,105507.0
2024-08-16 10:30:00,42.66,42.68,42.58,42.65,66221.0,40.5644,40.5834,40.4883,40.5548,66221.0
2024-08-16 11:00:00,42.65,42.66,42.59,42.64,81548.0,40.5548,40.5644,40.4978,40.5453,81548.0
2024-08-16 11:30:00,42.64,42.65,42.58,42.61,48351.0,40.5453,40.5548,40.4883,40.5168,48351.0
2024-08-16 12:00:00,42.6,42.67,42.59,42.67,21893.0,40.5073,40.5739,40.4978,40.5739,21893.0
2024-08-16 12:30:00,42.66,42.74,42.66,42.73,24206.0,40.5644,40.6404,40.5644,40.6309,24206.0
2024-08-16 13:00:00,42.73,42.74,42.69,42.7,24592.0,40.6309,40.6404,40.5929,40.6024,24592.0
2024-08-16 13:30:00,42.7,42.74,42.67,42.68,38964.0,40.6024,40.6404,40.5739,40.5834,38964.0
2024-08-16 14:00:00,42.68,42.69,42.66,42.68,52527.0,40.5834,40.5929,40.5644,40.5834,52527.0
2024-08-16 14:30:00,42.68,42.71,42.66,42.71,87772.0,40.5834,40.6119,40.5644,40.6119,87772.0
2024-08-16 15:00:00,42.71,42.75,42.65,42.66,82361.0,40.6119,40.6499,40.5548,40.5644,82361.0
2024-08-16 15:30:00,42.66,42.78,42.66,42.77,169410.0,40.5644,40.6785,40.5644,40.669,169410.0
2024-08-19 09:30:00,43.12,43.3,43.1,43.27,120083.0,41.0018,41.1729,40.9827,41.1444,120083.0
2024-08-19 10:00:00,43.28,43.32,43.25,43.3,96790.0,41.1539,41.1919,41.1254,41.1729,96790.0
2024-08-19 10:30:00,43.3,43.39,43.29,43.37,62530.0,41.1729,41.2585,41.1634,41.2395,62530.0
2024-08-19 11:00:00,43.37,43.39,43.29,43.31,81503.0,41.2395,41.2585,41.1634,41.1824,81503.0
2024-08-19 11:30:00,43.32,43.36,43.27,43.28,132237.0,41.1919,41.23,41.1444,41.1539,132237.0
2024-08-19 12:00:00,43.28,43.35,43.27,43.35,15793.0,41.1539,41.2205,41.1444,41.2205,15793.0
2024-08-19 12:30:00,43.34,43.4,43.33,43.4,26694.0,41.211,41.268,41.2014,41.268,26694.0
2024-08-19 13:00:00,43.4,43.45,43.39,43.43,36813.0,41.268,41.3155,41.2585,41.2965,36813.0
2024-08-19 13:30:00,43.42,43.45,43.42,43.44,17893.0,41.287,41.3155,41.287,41.306,17893.0
2024-08-19 14:00:00,43.44,43.45,43.4,43.4,23000.0,41.306,41.3155,41.268,41.268,23000.0
2024-08-19 14:30:00,43.4,43.45,43.39,43.44,54763.0,41.268,41.3155,41.2585,41.306,54763.0
2024-08-19 15:00:00,43.44,43.44,43.41,43.44,82587.0,41.306,41.306,41.2775,41.306,82587.0
2024-08-19 15:30:00,43.44,43.51,43.39,43.49,331354.0,41.306,41.3726,41.2585,41.3536,331354.0
2024-08-20 09:30:00,42.73,42.85,42.71,42.84,180946.0,40.6309,40.745,40.6119,40.7355,180946.0
2024-08-20 10:00:00,42.84,42.9,42.79,42.85,124665.0,40.7355,40.7926,40.688,40.745,124665.0
2024-08-20 10:30:00,42.84,42.91,42.82,42.86,36273.0,40.7355,40.8021,40.7165,40.7545,36273.0
2024-08-20 11:00:00,42.85,42.87,42.75,42.75,72208.0,40.745,40.764,40.6499,40.6499,72208.0
2024-08-20 11:30:00,42.74,42.76,42.71,42.75,78590.0,40.6404,40.6594,40.6119,40.6499,78590.0
2024-08-20 12:00:00,42.75,42.77,42.72,42.74,9898.0,40.6499,40.669,40.6214,40.6404,9898.0
2024-08-20 12:30:00,42.73,42.75,42.69,42.7,17911.0,40.6309,40.6499,40.5929,40.6024,17911.0
2024-08-20 13:00:00,42.69,42.69,42.65,42.68,40086.0,40.5929,40.5929,40.5548,40.5834,40086.0
2024-08-20 13:30:00,42.67,42.68,42.63,42.66,28881.0,40.5739,40.5834,40.5358,40.5644,28881.0
2024-08-20 14:00:00,42.65,42.73,42.65,42.71,35673.0,40.5548,40.6309,40.5548,40.6119,35673.0
2024-08-20 14:30:00,42.71,42.71,42.68,42.71,53988.0,40.6119,40.6119,40.5834,40.6119,53988.0
2024-08-20 15:00:00,42.71,42.79,42.7,42.77,72982.0,40.6119,40.688,40.6024,40.669,72982.0
2024-08-20 15:30:00,42.77,42.78,42.69,42.72,223174.0,40.669,40.6785,40.5929,40.6214,223174.0
2024-08-21 09:30:00,43.14,43.14,42.97,43.01,79252.0,41.0208,41.0208,40.8591,40.8972,79252.0
2024-08-21 10:00:00,43.02,43.09,42.96,43.01,82496.0,40.9067,40.9732,40.8496,40.8972,82496.0
2024-08-21 10:30:00,43.02,43.12,43.0,43.03,47484.0,40.9067,41.0018,40.8877,40.9162,47484.0
2024-08-21 11:00:00,43.03,43.09,43.02,43.09,30186.0,40.9162,40.9732,40.9067,40.9732,30186.0
2024-08-21 11:30:00,43.1,43.1,43.0,43.01,44041.0,40.9827,40.9827,40.8877,40.8972,44041.0
2024-08-21 12:00:00,43.0,43.04,42.98,43.03,14276.0,40.8877,40.9257,40.8686,40.9162,14276.0
2024-08-21 12:30:00,43.04,43.09,43.02,43.09,15552.0,40.9257,40.9732,40.9067,40.9732,15552.0
2024-08-21 13:00:00,43.08,43.12,43.07,43.08,19410.0,40.9637,41.0018,40.9542,40.9637,19410.0
2024-08-21 13:30:00,43.08,43.09,43.05,43.08,18093.0,40.9637,40.9732,40.9352,40.9637,18093.0
2024-08-21 14:00:00,43.08,43.16,43.08,43.16,64045.0,40.9637,41.0398,40.9637,41.0398,64045.0
2024-08-21 14:30:00,43.17,43.17,43.1,43.13,49369.0,41.0493,41.0493,40.9827,41.0113,49369.0
2024-08-21 15:00:00,43.13,43.13,43.08,43.11,54807.0,41.0113,41.0113,40.9637,40.9922,54807.0
2024-08-21 15:30:00,43.11,43.2,43.08,43.19,133203.0,40.9922,41.0778,40.9637,41.0683,133203.0
2024-08-22 09:30:00,43.2,43.27,43.17,43.22,53753.0,41.0778,41.1444,41.0493,41.0968,53753.0
2024-08-22 10:00:00,43.2,43.24,43.06,43.12,28211.0,41.0778,41.1159,40.9447,41.0018,28211.0
2024-08-22 10:30:00,43.12,43.18,43.09,43.16,28006.0,41.0018,41.0588,40.9732,41.0398,28006.0
2024-08-22 11:00:00,43.15,43.17,43.07,43.1,33248.0,41.0303,41.0493,40.9542,40.9827,33248.0
2024-08-22 11:30:00,43.11,43.17,43.08,43.09,72561.0,40.9922,41.0493,40.9637,40.9732,72561.0
2024-08-22 12:00:00,43.09,43.15,43.09,43.11,22242.0,40.9732,41.0303,40.9732,40.9922,22242.0
2024-08-22 12:30:00,43.12,43.13,43.03,43.05,69158.0,41.0018,41.0113,40.9162,40.9352,69158.0
2024-08-22 13:00:00,43.05,43.12,43.04,43.07,33197.0,40.9352,41.0018,40.9257,40.9542,33197.0
2024-08-22 13:30:00,43.06,43.07,43.0,43.01,47312.0,40.9447,40.9542,40.8877,40.8972,47312.0
2024-08-22 14:00:00,43.01,43.08,42.99,43.05,69875.0,40.8972,40.9637,40.8781,40.9352,69875.0
2024-08-22 14:30:00,43.05,43.06,43.01,43.05,39925.0,40.9352,40.9447,40.8972,40.9352,39925.0
2024-08-22 15:00:00,43.05,43.06,42.99,43.01,166218.0,40.9352,40.9447,40.8781,40.8972,166218.0
2024-08-22 15:30:00,43.01,43.05,42.97,43.04,258313.0,40.8972,40.9352,40.8591,40.9257,258313.0
2024-08-23 09:30:00,43.28,43.36,43.23,43.33,115616.0,41.1539,41.23,41.1064,41.2014,115616.0
2024-08-23 10:00:00,43.35,43.67,43.34,43.65,135762.0,41.2205,41.5247,41.211,41.5057,135762.0
2024-08-23 10:30:00,43.65,43.69,43.53,43.6,123685.0,41.5057,41.5438,41.3916,41.4582,123685.0
2024-08-23 11:00:00,43.58,43.7,43.54,43.68,100736.0,41.4392,41.5533,41.4011,41.5342,100736.0
2024-08-23 11:30:00,43.68,43.69,43.53,43.54,115557.0,41.5342,41.5438,41.3916,41.4011,115557.0
2024-08-23 12:00:00,43.54,43.55,43.47,43.48,42362.0,41.4011,41.4106,41.3346,41.3441,42362.0
2024-08-23 12:30:00,43.49,43.6,43.44,43.58,39447.0,41.3536,41.4582,41.306,41.4392,39447.0
2024-08-23 13:00:00,43.58,43.67,43.58,43.65,27589.0,41.4392,41.5247,41.4392,41.5057,27589.0
2024-08-23 13:30:00,43.65,43.65,43.61,43.64,18390.0,41.5057,41.5057,41.4677,41.4962,18390.0
2024-08-23 14:00:00,43.64,43.64,43.58,43.61,39266.0,41.4962,41.4962,41.4392,41.4677,39266.0
2024-08-23 14:30:00,43.6,43.62,43.58,43.59,31557.0,41.4582,41.4772,41.4392,41.4487,31557.0
2024-08-23 15:00:00,43.58,43.68,43.57,43.66,49198.0,41.4392,41.5342,41.4297,41.5152,49198.0
2024-08-23 15:30:00,43.66,43.7,43.61,43.64,249964.0,41.5152,41.5533,41.4677,41.4962,249964.0
2024-08-26 09:30:00,43.7,43.83,43.6,43.82,89151.0,41.5533,41.6769,41.4582,41.6674,89151.0
2024-08-26 10:00:00,43.84,43.9,43.82,43.9,48761.0,41.6864,41.7434,41.6674,41.7434,48761.0
2024-08-26 10:30:00,43.9,43.92,43.8,43.82,29639.0,41.7434,41.7625,41.6484,41.6674,29639.0
2024-08-26 11:00:00,43.83,43.83,43.7,43.74,33650.0,41.6769,41.6769,41.5533,41.5913,33650.0
2024-08-26 11:30:00,43.73,43.74,43.69,43.7,24660.0,41.5818,41.5913,41.5438,41.5533,24660.0
2024-08-26 12:00:00,43.69,43.79,43.69,43.78,15665.0,41.5438,41.6388,41.5438,41.6293,15665.0
2024-08-26 12:30:00,43.79,43.82,43.78,43.82,25510.0,41.6388,41.6674,41.6293,41.6674,25510.0
2024-08-26 13:00:00,43.82,43.85,43.77,43.82,24868.0,41.6674,41.6959,41.6198,41.6674,24868.0
2024-08-26 13:30:00,43.81,43.81,43.74,43.76,36485.0,41.6579,41.6579,41.5913,41.6103,36485.0
2024-08-26 14:00:00,43.76,43.78,43.73,43.76,32421.0,41.6103,41.6293,41.5818,41.6103,32421.0
2024-08-26 14:30:00,43.76,43.77,43.71,43.73,25608.0,41.6103,41.6198,41.5628,41.5818,25608.0
2024-08-26 15:00:00,43.73,43.74,43.7,43.73,58618.0,41.5818,41.5913,41.5533,41.5818,58618.0
2024-08-26 15:30:00,43.72,43.8,43.7,43.7,202120.0,41.5723,41.6484,41.5533,41.5533,202120.0
2024-08-27 09:30:00,44.01,44.09,43.96,44.09,172988.0,41.848,41.9241,41.8005,41.9241,172988.0
2024-08-27 10:00:00,44.1,44.22,44.08,44.21,108822.0,41.9336,42.0477,41.9146,42.0382,108822.0
2024-08-27 10:30:00,44.2,44.23,44.1,44.16,118637.0,42.0287,42.0572,41.9336,41.9907,118637.0
2024-08-27 11:00:00,44.16,44.17,44.08,44.11,56495.0,41.9907,42.0002,41.9146,41.9431,56495.0
2024-08-27 11:30:00,44.11,44.11,44.04,44.07,61728.0,41.9431,41.9431,41.8766,41.9051,61728.0
2024-08-27 12:00:00,44.08,44.13,44.07,44.12,23132.0,41.9146,41.9621,41.9051,41.9526,23132.0
2024-08-27 12:30:00,44.13,44.17,44.11,44.16,39878.0,41.9621,42.0002,41.9431,41.9907,39878.0
2024-08-27 13:00:00,44.16,44.23,44.13,44.23,45308.0,41.9907,42.0572,41.9621,42.0572,45308.0
2024-08-27 13:30:00,44.23,44.25,44.2,44.21,57522.0,42.0572,42.0762,42.0287,42.0382,57522.0
2024-08-27 14:00:00,44.21,44.23,44.18,44.19,64038.0,42.0382,42.0572,42.0097,42.0192,64038.0
2024-08-27 14:30:00,44.2,44.24,44.18,44.22,65855.0,42.0287,42.0667,42.0097,42.0477,65855.0
2024-08-27 15:00:00,44.21,44.23,44.19,44.2,58207.0,42.0382,42.0572,42.0192,42.0287,58207.0
2024-08-27 15:30:00,44.2,44.21,44.13,44.16,313691.0,42.0287,42.0382,41.9621,41.9907,313691.0
2024-08-28 09:30:00,43.68,43.82,43.63,43.79,112010.0,41.5342,41.6674,41.4867,41.6388,112010.0
2024-08-28 10:00:00,43.79,43.8,43.7,43.71,45419.0,41.6388,41.6484,41.5533,41.5628,45419.0
2024-08-28 10:30:00,43.72,43.88,43.72,43.86,54052.0,41.5723,41.7244,41.5723,41.7054,54052.0
2024-08-28 11:00:00,43.86,43.91,43.8,43.81,66645.0,41.7054,41.753,41.6484,41.6579,66645.0
2024-08-28 11:30:00,43.82,43.91,43.81,43.89,40237.0,41.6674,41.753,41.6579,41.7339,40237.0
2024-08-28 12:00:00,43.88,43.88,43.8,43.83,12553.0,41.7244,41.7244,41.6484,41.6769,12553.0
2024-08-28 12:30:00,43.82,43.87,43.81,43.87,21485.0,41.6674,41.7149,41.6579,41.7149,21485.0
2024-08-28 13:00:00,43.87,43.91,43.86,43.9,26773.0,41.7149,41.753,41.7054,41.7434,26773.0
2024-08-28 13:30:00,43.91,43.93,43.78,43.78,30204.0,41.753,41.772,41.6293,41.6293,30204.0
2024-08-28 14:00:00,43.77,43.85,43.76,43.82,69844.0,41.6198,41.6959,41.6103,41.6674,69844.0
2024-08-28 14:30:00,43.82,43.91,43.76,43.91,37295.0,41.6674,41.753,41.6103,41.753,37295.0
2024-08-28 15:00:00,43.91,43.95,43.89,43.93,64546.0,41.753,41.791,41.7339,41.772,64546.0
2024-08-28 15:30:00,43.93,44.0,43.92,43.95,118759.0,41.772,41.8385,41.7625,41.791,118759.0
2024-08-29 09:30:00,44.02,44.07,43.86,43.87,115219.0,41.8575,41.9051,41.7054,41.7149,115219.0
2024-08-29 10:00:00,43.87,43.98,43.87,43.91,88685.0,41.7149,41.8195,41.7149,41.753,88685.0
2024-08-29 10:30:00,43.91,43.91,43.82,43.83,64111.0,41.753,41.753,41.6674,41.6769,64111.0
2024-08-29 11:00:00,43.83,43.87,43.8,43.85,61033.0,41.6769,41.7149,41.6484,41.6959,61033.0
2024-08-29 11:30:00,43.86,44.05,43.85,44.04,42329.0,41.7054,41.8861,41.6959,41.8766,42329.0
2024-08-29 12:00:00,44.05,44.1,44.04,44.09,37687.0,41.8861,41.9336,41.8766,41.9241,37687.0
2024-08-29 12:30:00,44.09,44.1,44.05,44.09,19597.0,41.9241,41.9336,41.8861,41.9241,19597.0
2024-08-29 13:00:00,44.09,44.14,44.07,44.13,13404.0,41.9241,41.9717,41.9051,41.9621,13404.0
2024-08-29 13:30:00,44.13,44.2,44.13,44.19,24949.0,41.9621,42.0287,41.9621,42.0192,24949.0
2024-08-29 14:00:00,44.19,44.22,44.16,44.18,60643.0,42.0192,42.0477,41.9907,42.0097,60643.0
2024-08-29 14:30:00,44.17,44.19,44.07,44.11,58915.0,42.0002,42.0192,41.9051,41.9431,58915.0
2024-08-29 15:00:00,44.1,44.19,44.08,44.19,88630.0,41.9336,42.0192,41.9146,42.0192,88630.0
2024-08-29 15:30:00,44.19,44.23,44.08,44.11,174376.0,42.0192,42.0572,41.9146,41.9431,174376.0
2024-08-30 09:30:00,44.1,44.18,44.08,44.17,95110.0,41.9336,42.0097,41.9146,42.0002,95110.0
2024-08-30 10:00:00,44.18,44.25,44.14,44.19,57440.0,42.0097,42.0762,41.9717,42.0192,57440.0
2024-08-30 10:30:00,44.19,44.23,44.17,44.18,95608.0,42.0192,42.0572,42.0002,42.0097,95608.0
2024-08-30 11:00:00,44.18,44.2,44.07,44.11,126795.0,42.0097,42.0287,41.9051,41.9431,126795.0
2024-08-30 11:30:00,44.11,44.24,44.08,44.24,42613.0,41.9431,42.0667,41.9146,42.0667,42613.0
2024-08-30 12:00:00,44.23,44.29,44.22,44.23,39009.0,42.0572,42.1143,42.0477,42.0572,39009.0
2024-08-30 12:30:00,44.23,44.23,44.17,44.2,30415.0,42.0572,42.0572,42.0002,42.0287,30415.0
2024-08-30 13:00:00,44.2,44.23,44.19,44.2,32364.0,42.0287,42.0572,42.0192,42.0287,32364.0
2024-08-30 13:30:00,44.2,44.23,44.19,44.23,39948.0,42.0287,42.0572,42.0192,42.0572,39948.0
2024-08-30 14:00:00,44.23,44.31,44.22,44.29,50717.0,42.0572,42.1333,42.0477,42.1143,50717.0
2024-08-30 14:30:00,44.29,44.31,44.24,44.27,66889.0,42.1143,42.1333,42.0667,42.0953,66889.0
2024-08-30 15:00:00,44.27,44.33,44.25,44.32,55155.0,42.0953,42.1523,42.0762,42.1428,55155.0
2024-08-30 15:30:00,44.32,44.5,44.28,44.43,308443.0,42.1428,42.314,42.1048,42.2474,308443.0
2024-09-03 09:30:00,43.82,43.86,43.62,43.71,179570.0,41.6674,41.7054,41.4772,41.5628,179570.0
2024-09-03 10:00:00,43.7,43.7,43.46,43.55,175791.0,41.5533,41.5533,41.3251,41.4106,175791.0
2024-09-03 10:30:00,43.54,43.58,43.43,43.43,97637.0,41.4011,41.4392,41.2965,41.2965,97637.0
2024-09-03 11:00:00,43.43,43.51,43.4,43.48,332883.0,41.2965,41.3726,41.268,41.3441,332883.0
2024-09-03 11:30:00,43.49,43.6,43.47,43.58,45899.0,41.3536,41.4582,41.3346,41.4392,45899.0
2024-09-03 12:00:00,43.58,43.62,43.54,43.58,38221.0,41.4392,41.4772,41.4011,41.4392,38221.0
2024-09-03 12:30:00,43.58,43.61,43.56,43.58,22136.0,41.4392,41.4677,41.4201,41.4392,22136.0
2024-09-03 13:00:00,43.57,43.62,43.56,43.6,21614.0,41.4297,41.4772,41.4201,41.4582,21614.0
2024-09-03 13:30:00,43.59,43.59,43.53,43.55,24847.0,41.4487,41.4487,41.3916,41.4106,24847.0
2024-09-03 14:00:00,43.55,43.55,43.5,43.52,65409.0,41.4106,41.4106,41.3631,41.3821,65409.0
2024-09-03 14:30:00,43.52,43.53,43.48,43.49,64800.0,41.3821,41.3916,41.3441,41.3536,64800.0
2024-09-03 15:00:00,43.5,43.51,43.45,43.47,59416.0,41.3631,41.3726,41.3155,41.3346,59416.0
2024-09-03 15:30:00,43.47,43.47,43.3,43.42,189854.0,41.3346,41.3346,41.1729,41.287,189854.0
2024-09-04 09:30:00,43.66,43.84,43.66,43.78,96966.0,41.5152,41.6864,41.5152,41.6293,96966.0
2024-09-04 10:00:00,43.76,43.79,43.62,43.75,93689.0,41.6103,41.6388,41.4772,41.6008,93689.0
2024-09-04 10:30:00,43.75,43.89,43.73,43.89,39774.0,41.6008,41.7339,41.5818,41.7339,39774.0
2024-09-04 11:00:00,43.89,43.89,43.75,43.77,51298.0,41.7339,41.7339,41.6008,41.6198,51298.0
2024-09-04 11:30:00,43.76,43.76,43.65,43.68,48300.0,41.6103,41.6103,41.5057,41.5342,48300.0
2024-09-04 12:00:00,43.66,43.73,43.64,43.72,25885.0,41.5152,41.5818,41.4962,41.5723,25885.0
2024-09-04 12:30:00,43.72,43.77,43.7,43.73,19628.0,41.5723,41.6198,41.5533,41.5818,19628.0
2024-09-04 13:00:00,43.73,43.74,43.65,43.66,29379.0,41.5818,41.5913,41.5057,41.5152,29379.0
2024-09-04 13:30:00,43.64,43.65,43.55,43.57,21524.0,41.4962,41.5057,41.4106,41.4297,21524.0
2024-09-04 14:00:00,43.57,43.6,43.54,43.58,38095.0,41.4297,41.4582,41.4011,41.4392,38095.0
2024-09-04 14:30:00,43.59,43.61,43.53,43.58,34651.0,41.4487,41.4677,41.3916,41.4392,34651.0
2024-09-04 15:00:00,43.58,43.58,43.51,43.55,31895.0,41.4392,41.4392,41.3726,41.4106,31895.0
2024-09-04 15:30:00,43.54,43.63,43.53,43.54,191341.0,41.4011,41.4867,41.3916,41.4011,191341.0
2024-09-05 09:30:00,44.34,44.39,44.08,44.11,206005.0,42.1618,42.2094,41.9146,41.9431,206005.0
2024-09-05 10:00:00,44.13,44.2,44.12,44.16,89487.0,41.9621,42.0287,41.9526,41.9907,89487.0
2024-09-05 10:30:00,44.17,44.22,44.01,44.06,55451.0,42.0002,42.0477,41.848,41.8956,55451.0
2024-09-05 11:00:00,44.06,44.11,43.91,43.93,273289.0,41.8956,41.9431,41.753,41.772,273289.0
2024-09-05 11:30:00,43.93,43.93,43.8,43.8,60855.0,41.772,41.772,41.6484,41.6484,60855.0
2024-09-05 12:00:00,43.8,43.83,43.75,43.81,39568.0,41.6484,41.6769,41.6008,41.6579,39568.0
2024-09-05 12:30:00,43.8,43.85,43.79,43.83,37689.0,41.6484,41.6959,41.6388,41.6769,37689.0
2024-09-05 13:00:00,43.82,43.82,43.75,43.77,34974.0,41.6674,41.6674,41.6008,41.6198,34974.0
2024-09-05 13:30:00,43.77,43.95,43.77,43.95,17617.0,41.6198,41.791,41.6198,41.791,17617.0
2024-09-05 14:00:00,43.95,43.97,43.91,43.93,25473.0,41.791,41.81,41.753,41.772,25473.0
2024-09-05 14:30:00,43.92,43.99,43.92,43.94,48860.0,41.7625,41.829,41.7625,41.7815,48860.0
2024-09-05 15:00:00,43.93,43.94,43.88,43.93,34043.0,41.772,41.7815,41.7244,41.772,34043.0
2024-09-05 15:30:00,43.93,43.96,43.88,43.96,142744.0,41.772,41.8005,41.7244,41.8005,142744.0
2024-09-06 09:30:00,43.65,43.86,43.65,43.69,117909.0,41.5057,41.7054,41.5057,41.5438,117909.0
2024-09-06 10:00:00,43.68,43.69,43.48,43.5,129215.0,41.5342,41.5438,41.3441,41.3631,129215.0
2024-09-06 10:30:00,43.51,43.56,43.23,43.27,98902.0,41.3726,41.4201,41.1064,41.1444,98902.0
2024-09-06 11:00:00,43.28,43.49,43.01,43.02,182008.0,41.1539,41.3536,40.8972,40.9067,182008.0
2024-09-06 11:30:00,43.03,43.08,42.98,42.98,80277.0,40.9162,40.9637,40.8686,40.8686,80277.0
2024-09-06 12:00:00,42.98,43.01,42.92,42.93,29081.0,40.8686,40.8972,40.8116,40.8211,29081.0
2024-09-06 12:30:00,42.93,42.99,42.9,42.96,34545.0,40.8211,40.8781,40.7926,40.8496,34545.0
2024-09-06 13:00:00,42.95,43.05,42.94,42.99,39306.0,40.8401,40.9352,40.8306,40.8781,39306.0
2024-09-06 13:30:00,42.99,43.0,42.91,42.97,30643.0,40.8781,40.8877,40.8021,40.8591,30643.0
2024-09-06 14:00:00,42.98,42.98,42.85,42.88,58864.0,40.8686,40.8686,40.745,40.7735,58864.0
2024-09-06 14:30:00,42.89,42.93,42.84,42.91,60753.0,40.7831,40.8211,40.7355,40.8021,60753.0
2024-09-06 15:00:00,42.91,42.96,42.88,42.92,77535.0,40.8021,40.8496,40.7735,40.8116,77535.0
2024-09-06 15:30:00,42.91,42.94,42.82,42.88,201829.0,40.8021,40.8306,40.7165,40.7735,201829.0
2024-09-09 09:30:00,43.68,43.75,43.59,43.66,115363.0,41.5342,41.6008,41.4487,41.5152,115363.0
2024-09-09 10:00:00,43.67,43.88,43.67,43.75,95664.0,41.5247,41.7244,41.5247,41.6008,95664.0
2024-09-09 10:30:00,43.77,43.77,43.65,43.66,52766.0,41.6198,41.6198,41.5057,41.5152,52766.0
2024-09-09 11:00:00,43.66,43.69,43.57,43.65,84022.0,41.5152,41.5438,41.4297,41.5057,84022.0
2024-09-09 11:30:00,43.67,43.77,43.64,43.75,53119.0,41.5247,41.6198,41.4962,41.6008,53119.0
2024-09-09 12:00:00,43.73,43.86,43.73,43.86,19431.0,41.5818,41.7054,41.5818,41.7054,19431.0
2024-09-09 12:30:00,43.85,43.92,43.85,43.91,31026.0,41.6959,41.7625,41.6959,41.753,31026.0
2024-09-09 13:00:00,43.91,43.93,43.89,43.91,23686.0,41.753,41.772,41.7339,41.753,23686.0
2024-09-09 13:30:00,43.91,43.93,43.79,43.8,33678.0,41.753,41.772,41.6388,41.6484,33678.0
2024-09-09 14:00:00,43.8,43.8,43.75,43.78,52881.0,41.6484,41.6484,41.6008,41.6293,52881.0
2024-09-09 14:30:00,43.77,43.8,43.72,43.75,60215.0,41.6198,41.6484,41.5723,41.6008,60215.0
2024-09-09 15:00:00,43.74,43.79,43.71,43.77,81056.0,41.5913,41.6388,41.5628,41.6198,81056.0
2024-09-09 15:30:00,43.77,43.79,43.7,43.74,152251.0,41.6198,41.6388,41.5533,41.5913,152251.0
2024-09-10 09:30:00,43.35,43.42,42.96,43.05,168075.0,41.2205,41.287,40.8496,40.9352,168075.0
2024-09-10 10:00:00,43.04,43.05,42.77,42.87,278452.0,40.9257,40.9352,40.669,40.764,278452.0
2024-09-10 10:30:00,42.86,42.87,42.68,42.73,253766.0,40.7545,40.764,40.5834,40.6309,253766.0
2024-09-10 11:00:00,42.72,42.84,42.72,42.79,53090.0,40.6214,40.7355,40.6214,40.688,53090.0
2024-09-10 11:30:00,42.79,42.82,42.58,42.6,89740.0,40.688,40.7165,40.4883,40.5073,89740.0
2024-09-10 12:00:00,42.59,42.66,42.56,42.58,36055.0,40.4978,40.5644,40.4693,40.4883,36055.0
2024-09-10 12:30:00,42.55,42.66,42.55,42.6,37610.0,40.4598,40.5644,40.4598,40.5073,37610.0
2024-09-10 13:00:00,42.59,42.69,42.59,42.65,111511.0,40.4978,40.5929,40.4978,40.5548,111511.0
2024-09-10 13:30:00,42.66,42.73,42.66,42.71,25432.0,40.5644,40.6309,40.5644,40.6119,25432.0
2024-09-10 14:00:00,42.71,42.89,42.7,42.89,76872.0,40.6119,40.7831,40.6024,40.7831,76872.0
2024-09-10 14:30:00,42.89,43.0,42.88,42.99,76100.0,40.7831,40.8877,40.7735,40.8781,76100.0
2024-09-10 15:00:00,42.99,43.05,42.98,43.04,61540.0,40.8781,40.9352,40.8686,40.9257,61540.0
2024-09-10 15:30:00,43.04,43.08,43.01,43.04,135509.0,40.9257,40.9637,40.8972,40.9257,135509.0
2024-09-11 09:30:00,43.03,43.09,42.76,42.78,150127.0,40.9162,40.9732,40.6594,40.6785,150127.0
2024-09-11 10:00:00,42.76,42.76,42.43,42.43,184208.0,40.6594,40.6594,40.3457,40.3457,184208.0
2024-09-11 10:30:00,42.43,42.59,42.37,42.59,182346.0,40.3457,40.4978,40.2886,40.4978,182346.0
2024-09-11 11:00:00,42.59,42.73,42.55,42.57,72958.0,40.4978,40.6309,40.4598,40.4788,72958.0
2024-09-11 11:30:00,42.57,42.7,42.56,42.67,117251.0,40.4788,40.6024,40.4693,40.5739,117251.0
2024-09-11 12:00:00,42.65,42.75,42.64,42.75,33656.0,40.5548,40.6499,40.5453,40.6499,33656.0
2024-09-11 12:30:00,42.75,42.79,42.71,42.77,27702.0,40.6499,40.688,40.6119,40.669,27702.0
2024-09-11 13:00:00,42.77,42.87,42.77,42.87,42062.0,40.669,40.764,40.669,40.764,42062.0
2024-09-11 13:30:00,42.86,42.89,42.81,42.85,44388.0,40.7545,40.7831,40.707,40.745,44388.0
2024-09-11 14:00:00,42.85,42.94,42.85,42.93,35270.0,40.745,40.8306,40.745,40.8211,35270.0
2024-09-11 14:30:00,42.93,43.02,42.92,42.95,30778.0,40.8211,40.9067,40.8116,40.8401,30778.0
2024-09-11 15:00:00,42.95,43.05,42.93,43.03,47562.0,40.8401,40.9352,40.8211,40.9162,47562.0
2024-09-11 15:30:00,43.03,43.06,42.92,43.0,243397.0,40.9162,40.9447,40.8116,40.8877,243397.0
2024-09-12 09:30:00,43.2,43.27,42.87,42.93,116432.0,41.0778,41.1444,40.764,40.8211,116432.0
2024-09-12 10:00:00,42.93,43.15,42.91,43.06,157438.0,40.8211,41.0303,40.8021,40.9447,157438.0
2024-09-12 10:30:00,43.06,43.21,43.04,43.14,92177.0,40.9447,41.0873,40.9257,41.0208,92177.0
2024-09-12 11:00:00,43.13,43.22,43.12,43.16,45572.0,41.0113,41.0968,41.0018,41.0398,45572.0
2024-09-12 11:30:00,43.16,43.18,43.12,43.12,75630.0,41.0398,41.0588,41.0018,41.0018,75630.0
2024-09-12 12:00:00,43.14,43.24,43.13,43.21,15084.0,41.0208,41.1159,41.0113,41.0873,15084.0
2024-09-12 12:30:00,43.21,43.34,43.2,43.33,49177.0,41.0873,41.211,41.0778,41.2014,49177.0
2024-09-12 13:00:00,43.32,43.36,43.3,43.34,24871.0,41.1919,41.23,41.1729,41.211,24871.0
2024-09-12 13:30:00,43.36,43.39,43.34,43.36,28549.0,41.23,41.2585,41.211,41.23,28549.0
2024-09-12 14:00:00,43.36,43.39,43.24,43.29,39085.0,41.23,41.2585,41.1159,41.1634,39085.0
2024-09-12 14:30:00,43.29,43.3,43.18,43.28,41461.0,41.1634,41.1729,41.0588,41.1539,41461.0
2024-09-12 15:00:00,43.28,43.3,43.23,43.26,65960.0,41.1539,41.1729,41.1064,41.1349,65960.0
2024-09-12 15:30:00,43.26,43.35,43.24,43.34,144012.0,41.1349,41.2205,41.1159,41.211,144012.0
2024-09-13 09:30:00,43.53,43.72,43.53,43.72,84194.0,41.3916,41.5723,41.3916,41.5723,84194.0
2024-09-13 10:00:00,43.72,43.75,43.63,43.69,62477.0,41.5723,41.6008,41.4867,41.5438,62477.0
2024-09-13 10:30:00,43.69,43.81,43.66,43.71,59031.0,41.5438,41.6579,41.5152,41.5628,59031.0
2024-09-13 11:00:00,43.72,43.74,43.59,43.59,45778.0,41.5723,41.5913,41.4487,41.4487,45778.0
2024-09-13 11:30:00,43.59,43.61,43.53,43.55,47819.0,41.4487,41.4677,41.3916,41.4106,47819.0
2024-09-13 12:00:00,43.56,43.57,43.51,43.52,26282.0,41.4201,41.4297,41.3726,41.3821,26282.0
2024-09-13 12:30:00,43.51,43.54,43.49,43.51,21094.0,41.3726,41.4011,41.3536,41.3726,21094.0
2024-09-13 13:00:00,43.52,43.55,43.51,43.55,23931.0,41.3821,41.4106,41.3726,41.4106,23931.0
2024-09-13 13:30:00,43.55,43.58,43.54,43.55,12115.0,41.4106,41.4392,41.4011,41.4106,12115.0
2024-09-13 14:00:00,43.54,43.59,43.51,43.55,36130.0,41.4011,41.4487,41.3726,41.4106,36130.0
2024-09-13 14:30:00,43.55,43.56,43.52,43.54,23254.0,41.4106,41.4201,41.3821,41.4011,23254.0
2024-09-13 15:00:00,43.54,43.63,43.53,43.63,42715.0,41.4011,41.4867,41.3916,41.4867,42715.0
2024-09-13 15:30:00,43.64,43.68,43.6,43.65,120154.0,41.4962,41.5342,41.4582,41.5057,120154.0
2024-09-16 09:30:00,43.38,43.61,43.38,43.54,128605.0,41.249,41.4677,41.249,41.4011,128605.0
2024-09-16 10:00:00,43.54,43.62,43.47,43.59,57953.0,41.4011,41.4772,41.3346,41.4487,57953.0
2024-09-16 10:30:00,43.59,43.62,43.49,43.59,23850.0,41.4487,41.4772,41.3536,41.4487,23850.0
2024-09-16 11:00:00,43.6,43.62,43.55,43.55,31803.0,41.4582,41.4772,41.4106,41.4106,31803.0
2024-09-16 11:30:00,43.55,43.62,43.55,43.59,28866.0,41.4106,41.4772,41.4106,41.4487,28866.0
2024-09-16 12:00:00,43.59,43.66,43.59,43.66,14153.0,41.4487,41.5152,41.4487,41.5152,14153.0
2024-09-16 12:30:00,43.66,43.69,43.63,43.68,18178.0,41.5152,41.5438,41.4867,41.5342,18178.0
2024-09-16 13:00:00,43.66,43.67,43.64,43.65,49653.0,41.5152,41.5247,41.4962,41.5057,49653.0
2024-09-16 13:30:00,43.65,43.68,43.63,43.66,25416.0,41.5057,41.5342,41.4867,41.5152,25416.0
2024-09-16 14:00:00,43.66,43.67,43.62,43.64,25638.0,41.5152,41.5247,41.4772,41.4962,25638.0
2024-09-16 14:30:00,43.65,43.65,43.6,43.65,50699.0,41.5057,41.5057,41.4582,41.5057,50699.0
2024-09-16 15:00:00,43.64,43.65,43.62,43.63,45555.0,41.4962,41.5057,41.4772,41.4867,45555.0
2024-09-16 15:30:00,43.63,43.71,43.61,43.7,159729.0,41.4867,41.5628,41.4677,41.5533,159729.0
2024-09-17 09:30:00,44.11,44.14,43.96,44.08,166476.0,41.9431,41.9717,41.8005,41.9146,166476.0
2024-09-17 10:00:00,44.08,44.11,43.96,44.06,86564.0,41.9146,41.9431,41.8005,41.8956,86564.0
2024-09-17 10:30:00,44.06,44.07,43.98,43.98,71264.0,41.8956,41.9051,41.8195,41.8195,71264.0
2024-09-17 11:00:00,43.98,44.0,43.86,43.89,63194.0,41.8195,41.8385,41.7054,41.7339,63194.0
2024-09-17 11:30:00,43.9,43.9,43.82,43.84,85188.0,41.7434,41.7434,41.6674,41.6864,85188.0
2024-09-17 12:00:00,43.83,43.86,43.79,43.84,26197.0,41.6769,41.7054,41.6388,41.6864,26197.0
2024-09-17 12:30:00,43.83,43.86,43.7,43.73,27741.0,41.6769,41.7054,41.5533,41.5818,27741.0
2024-09-17 13:00:00,43.75,43.76,43.71,43.73,23761.0,41.6008,41.6103,41.5628,41.5818,23761.0
2024-09-17 13:30:00,43.72,43.79,43.67,43.77,31744.0,41.5723,41.6388,41.5247,41.6198,31744.0
2024-09-17 14:00:00,43.77,43.77,43.73,43.74,44551.0,41.6198,41.6198,41.5818,41.5913,44551.0
2024-09-17 14:30:00,43.74,43.77,43.72,43.76,21504.0,41.5913,41.6198,41.5723,41.6103,21504.0
2024-09-17 15:00:00,43.76,43.77,43.72,43.77,29002.0,41.6103,41.6198,41.5723,41.6198,29002.0
2024-09-17 15:30:00,43.76,43.76,43.63,43.71,127733.0,41.6103,41.6103,41.4867,41.5628,127733.0
2024-09-18 09:30:00,43.93,43.93,43.8,43.8,54814.0,41.772,41.772,41.6484,41.6484,54814.0
2024-09-18 10:00:00,43.8,43.82,43.71,43.79,53229.0,41.6484,41.6674,41.5628,41.6388,53229.0
2024-09-18 10:30:00,43.79,43.84,43.73,43.8,33259.0,41.6388,41.6864,41.5818,41.6484,33259.0
2024-09-18 11:00:00,43.8,43.81,43.72,43.79,18388.0,41.6484,41.6579,41.5723,41.6388,18388.0
2024-09-18 11:30:00,43.79,43.81,43.75,43.76,38298.0,41.6388,41.6579,41.6008,41.6103,38298.0
2024-09-18 12:00:00,43.76,43.86,43.76,43.86,18308.0,41.6103,41.7054,41.6103,41.7054,18308.0
2024-09-18 12:30:00,43.84,43.88,43.83,43.88,13923.0,41.6864,41.7244,41.6769,41.7244,13923.0
2024-09-18 13:00:00,43.88,43.94,43.85,43.94,25794.0,41.7244,41.7815,41.6959,41.7815,25794.0
2024-09-18 13:30:00,43.94,44.01,43.94,43.97,40794.0,41.7815,41.848,41.7815,41.81,40794.0
2024-09-18 14:00:00,43.96,44.24,43.91,44.17,140877.0,41.8005,42.0667,41.753,42.0002,140877.0
2024-09-18 14:30:00,44.17,44.29,44.05,44.07,96776.0,42.0002,42.1143,41.8861,41.9051,96776.0
2024-09-18 15:00:00,44.04,44.15,43.9,44.1,84668.0,41.8766,41.9812,41.7434,41.9336,84668.0
2024-09-18 15:30:00,44.11,44.11,43.83,43.91,208488.0,41.9431,41.9431,41.6769,41.753,208488.0
2024-09-19 09:30:00,44.7,44.74,44.36,44.58,142619.0,42.5041,42.5422,42.1808,42.39,142619.0
2024-09-19 10:00:00,44.58,44.61,44.47,44.59,127497.0,42.39,42.4186,42.2854,42.3995,127497.0
2024-09-19 10:30:00,44.59,44.63,44.51,44.58,70675.0,42.3995,42.4376,42.3235,42.39,70675.0
2024-09-19 11:00:00,44.55,44.73,44.54,44.72,81323.0,42.3615,42.5327,42.352,42.5232,81323.0
2024-09-19 11:30:00,44.71,44.71,44.64,44.71,38212.0,42.5137,42.5137,42.4471,42.5137,38212.0
2024-09-19 12:00:00,44.7,44.72,44.67,44.67,17566.0,42.5041,42.5232,42.4756,42.4756,17566.0
2024-09-19 12:30:00,44.68,44.69,44.62,44.62,44508.0,42.4851,42.4946,42.4281,42.4281,44508.0
2024-09-19 13:00:00,44.64,44.7,44.64,44.67,24972.0,42.4471,42.5041,42.4471,42.4756,24972.0
2024-09-19 13:30:00,44.68,44.77,44.68,44.76,61296.0,42.4851,42.5707,42.4851,42.5612,61296.0
2024-09-19 14:00:00,44.77,44.79,44.71,44.79,21488.0,42.5707,42.5897,42.5137,42.5897,21488.0
2024-09-19 14:30:00,44.79,44.83,44.78,44.79,27600.0,42.5897,42.6278,42.5802,42.5897,27600.0
2024-09-19 15:00:00,44.78,44.79,44.7,44.71,89938.0,42.5802,42.5897,42.5041,42.5137,89938.0
2024-09-19 15:30:00,44.71,44.77,44.66,44.71,239407.0,42.5137,42.5707,42.4661,42.5137,239407.0
2024-09-20 09:30:00,44.35,44.36,44.11,44.19,113689.0,42.1713,42.1808,41.9431,42.0192,113689.0
2024-09-20 10:00:00,44.18,44.22,44.11,44.12,88173.0,42.0097,42.0477,41.9431,41.9526,88173.0
2024-09-20 10:30:00,44.12,44.25,44.11,44.18,106112.0,41.9526,42.0762,41.9431,42.0097,106112.0
2024-09-20 11:00:00,44.18,44.18,44.06,44.08,117715.0,42.0097,42.0097,41.8956,41.9146,117715.0
2024-09-20 11:30:00,44.08,44.28,44.06,44.17,115366.0,41.9146,42.1048,41.8956,42.0002,115366.0
2024-09-20 12:00:00,44.16,44.2,44.13,44.18,24482.0,41.9907,42.0287,41.9621,42.0097,24482.0
2024-09-20 12:30:00,44.17,44.25,44.17,44.19,59019.0,42.0002,42.0762,42.0002,42.0192,59019.0
2024-09-20 13:00:00,44.19,44.21,44.15,44.16,47326.0,42.0192,42.0382,41.9812,41.9907,47326.0
2024-09-20 13:30:00,44.16,44.23,44.16,44.21,16403.0,41.9907,42.0572,41.9907,42.0382,16403.0
2024-09-20 14:00:00,44.21,44.22,44.16,44.17,34315.0,42.0382,42.0477,41.9907,42.0002,34315.0
2024-09-20 14:30:00,44.17,44.24,44.13,44.23,53577.0,42.0002,42.0667,41.9621,42.0572,53577.0
2024-09-20 15:00:00,44.23,44.26,44.2,44.25,48041.0,42.0572,42.0858,42.0287,42.0762,48041.0
2024-09-20 15:30:00,44.25,44.27,44.16,44.16,159713.0,42.0762,42.0953,41.9907,41.9907,159713.0
2024-09-23 09:30:00,44.96,45.04,44.85,45.03,211227.0,42.7514,42.8274,42.6468,42.8179,211227.0
2024-09-23 10:00:00,45.04,45.1,44.96,45.07,57239.0,42.8274,42.8845,42.7514,42.856,57239.0
2024-09-23 10:30:00,45.07,45.1,44.99,45.09,50688.0,42.856,42.8845,42.7799,42.875,50688.0
2024-09-23 11:00:00,45.09,45.09,44.97,44.99,72918.0,42.875,42.875,42.7609,42.7799,72918.0
2024-09-23 11:30:00,45.0,45.06,44.95,45.02,83375.0,42.7894,42.8465,42.7419,42.8084,83375.0
2024-09-23 12:00:00,45.02,45.03,44.9,44.96,32974.0,42.8084,42.8179,42.6943,42.7514,32974.0
2024-09-23 12:30:00,44.96,45.0,44.89,44.98,71473.0,42.7514,42.7894,42.6848,42.7704,71473.0
2024-09-23 13:00:00,44.98,45.04,44.95,45.03,36458.0,42.7704,42.8274,42.7419,42.8179,36458.0
2024-09-23 13:30:00,45.02,45.08,45.02,45.07,25235.0,42.8084,42.8655,42.8084,42.856,25235.0
2024-09-23 14:00:00,45.07,45.09,45.03,45.09,33177.0,42.856,42.875,42.8179,42.875,33177.0
2024-09-23 14:30:00,45.08,45.1,45.06,45.09,31751.0,42.8655,42.8845,42.8465,42.875,31751.0
2024-09-23 15:00:00,45.09,45.12,45.06,45.09,75315.0,42.875,42.9035,42.8465,42.875,75315.0
2024-09-23 15:30:00,45.09,45.12,45.02,45.07,223397.0,42.875,42.9035,42.8084,42.856,223397.0
2024-09-24 09:30:00,45.45,45.48,45.28,45.29,110036.0,43.2173,43.2458,43.0557,43.0652,110036.0
2024-09-24 10:00:00,45.3,45.45,45.18,45.29,87581.0,43.0747,43.2173,42.9606,43.0652,87581.0
2024-09-24 10:30:00,45.29,45.31,45.18,45.24,52740.0,43.0652,43.0842,42.9606,43.0176,52740.0
2024-09-24 11:00:00,45.24,45.29,45.2,45.28,62969.0,43.0176,43.0652,42.9796,43.0557,62969.0
2024-09-24 11:30:00,45.28,45.29,45.16,45.2,88048.0,43.0557,43.0652,42.9415,42.9796,88048.0
2024-09-24 12:00:00,45.2,45.21,45.09,45.1,26387.0,42.9796,42.9891,42.875,42.8845,26387.0
2024-09-24 12:30:00,45.1,45.16,45.08,45.14,24841.0,42.8845,42.9415,42.8655,42.9225,24841.0
2024-09-24 13:00:00,45.13,45.21,45.13,45.15,17445.0,42.913,42.9891,42.913,42.932,17445.0
2024-09-24 13:30:00,45.16,45.17,45.15,45.16,14314.0,42.9415,42.9511,42.932,42.9415,14314.0
2024-09-24 14:00:00,45.16,45.19,45.13,45.16,31697.0,42.9415,42.9701,42.913,42.9415,31697.0
2024-09-24 14:30:00,45.15,45.18,45.13,45.18,23610.0,42.932,42.9606,42.913,42.9606,23610.0
2024-09-24 15:00:00,45.17,45.21,45.15,45.16,45873.0,42.9511,42.9891,42.932,42.9415,45873.0
2024-09-24 15:30:00,45.16,45.26,45.14,45.21,257289.0,42.9415,43.0366,42.9225,42.9891,257289.0
2024-09-25 09:30:00,45.14,45.18,44.82,44.84,110904.0,42.9225,42.9606,42.6182,42.6373,110904.0
2024-09-25 10:00:00,44.84,44.87,44.65,44.71,90538.0,42.6373,42.6658,42.4566,42.5137,90538.0
2024-09-25 10:30:00,44.71,44.81,44.71,44.76,48399.0,42.5137,42.6087,42.5137,42.5612,48399.0
2024-09-25 11:00:00,44.76,44.76,44.66,44.66,25783.0,42.5612,42.5612,42.4661,42.4661,25783.0
2024-09-25 11:30:00,44.66,44.72,44.65,44.7,65393.0,42.4661,42.5232,42.4566,42.5041,65393.0
2024-09-25 12:00:00,44.7,44.76,44.69,44.72,28253.0,42.5041,42.5612,42.4946,42.5232,28253.0
2024-09-25 12:30:00,44.72,44.75,44.7,44.71,10980.0,42.5232,42.5517,42.5041,42.5137,10980.0
2024-09-25 13:00:00,44.71,44.73,44.68,44.7,28404.0,42.5137,42.5327,42.4851,42.5041,28404.0
2024-09-25 13:30:00,44.7,44.74,44.64,44.73,33759.0,42.5041,42.5422,42.4471,42.5327,33759.0
2024-09-25 14:00:00,44.73,44.75,44.7,44.75,10825.0,42.5327,42.5517,42.5041,42.5517,10825.0
2024-09-25 14:30:00,44.76,44.8,44.74,44.76,30258.0,42.5612,42.5992,42.5422,42.5612,30258.0
2024-09-25 15:00:00,44.76,44.77,44.73,44.75,49879.0,42.5612,42.5707,42.5327,42.5517,49879.0
2024-09-25 15:30:00,44.76,44.76,44.65,44.67,190685.0,42.5612,42.5612,42.4566,42.4756,190685.0
2024-09-26 09:30:00,45.79,45.79,45.65,45.75,172018.0,43.5406,43.5406,43.4075,43.5026,172018.0
2024-09-26 10:00:00,45.75,45.79,45.58,45.69,137585.0,43.5026,43.5406,43.3409,43.4455,137585.0
2024-09-26 10:30:00,45.7,45.78,45.63,45.68,193629.0,43.455,43.5311,43.3885,43.436,193629.0
2024-09-26 11:00:00,45.68,45.8,45.67,45.74,42423.0,43.436,43.5501,43.4265,43.4931,42423.0
2024-09-26 11:30:00,45.75,45.95,45.74,45.93,45627.0,43.5026,43.6927,43.4931,43.6737,45627.0
2024-09-26 12:00:00,45.93,45.96,45.9,45.94,26992.0,43.6737,43.7022,43.6452,43.6832,26992.0
2024-09-26 12:30:00,45.95,45.97,45.91,45.93,29590.0,43.6927,43.7118,43.6547,43.6737,29590.0
2024-09-26 13:00:00,45.94,46.0,45.93,46.0,57723.0,43.6832,43.7403,43.6737,43.7403,57723.0
2024-09-26 13:30:00,46.01,46.05,46.0,46.03,32577.0,43.7498,43.7878,43.7403,43.7688,32577.0
2024-09-26 14:00:00,46.04,46.07,46.02,46.04,32212.0,43.7783,43.8068,43.7593,43.7783,32212.0
2024-09-26 14:30:00,46.04,46.04,45.95,46.0,35748.0,43.7783,43.7783,43.6927,43.7403,35748.0
2024-09-26 15:00:00,46.0,46.03,45.94,45.95,42323.0,43.7403,43.7688,43.6832,43.6927,42323.0
2024-09-26 15:30:00,45.95,45.95,45.81,45.91,342815.0,43.6927,43.6927,43.5596,43.6547,342815.0
2024-09-27 09:30:00,45.86,45.89,45.71,45.78,94731.0,43.6072,43.6357,43.4645,43.5311,94731.0
2024-09-27 10:00:00,45.78,45.91,45.74,45.89,53879.0,43.5311,43.6547,43.4931,43.6357,53879.0
2024-09-27 10:30:00,45.89,45.95,45.86,45.93,34034.0,43.6357,43.6927,43.6072,43.6737,34034.0
2024-09-27 11:00:00,45.92,45.97,45.89,45.89,39622.0,43.6642,43.7118,43.6357,43.6357,39622.0
2024-09-27 11:30:00,45.88,45.91,45.81,45.84,57572.0,43.6262,43.6547,43.5596,43.5881,57572.0
2024-09-27 12:00:00,45.84,45.85,45.78,45.8,39736.0,43.5881,43.5976,43.5311,43.5501,39736.0
2024-09-27 12:30:00,45.8,45.87,45.79,45.84,33856.0,43.5501,43.6167,43.5406,43.5881,33856.0
2024-09-27 13:00:00,45.84,45.84,45.77,45.79,31595.0,43.5881,43.5881,43.5216,43.5406,31595.0
2024-09-27 13:30:00,45.78,45.8,45.75,45.77,28428.0,43.5311,43.5501,43.5026,43.5216,28428.0
2024-09-27 14:00:00,45.77,45.8,45.75,45.75,23983.0,43.5216,43.5501,43.5026,43.5026,23983.0
2024-09-27 14:30:00,45.76,45.8,45.71,45.8,64036.0,43.5121,43.5501,43.4645,43.5501,64036.0
2024-09-27 15:00:00,45.8,45.82,45.74,45.8,61143.0,43.5501,43.5691,43.4931,43.5501,61143.0
2024-09-27 15:30:00,45.79,45.8,45.63,45.65,206396.0,43.5406,43.5501,43.3885,43.4075,206396.0
2024-09-30 09:30:00,45.31,45.32,45.12,45.19,81786.0,43.0842,43.0937,42.9035,42.9701,81786.0
2024-09-30 10:00:00,45.19,45.25,45.1,45.12,44384.0,42.9701,43.0271,42.8845,42.9035,44384.0
2024-09-30 10:30:00,45.13,45.31,45.13,45.23,66812.0,42.913,43.0842,42.913,43.0081,66812.0
2024-09-30 11:00:00,45.23,45.31,45.18,45.19,65787.0,43.0081,43.0842,42.9606,42.9701,65787.0
2024-09-30 11:30:00,45.2,45.21,45.05,45.1,114446.0,42.9796,42.9891,42.8369,42.8845,114446.0
2024-09-30 12:00:00,45.09,45.13,45.07,45.11,24545.0,42.875,42.913,42.856,42.894,24545.0
2024-09-30 12:30:00,45.11,45.14,45.09,45.14,22054.0,42.894,42.9225,42.875,42.9225,22054.0
2024-09-30 13:00:00,45.14,45.17,45.11,45.11,26147.0,42.9225,42.9511,42.894,42.894,26147.0
2024-09-30 13:30:00,45.11,45.14,45.09,45.12,37836.0,42.894,42.9225,42.875,42.9035,37836.0
2024-09-30 14:00:00,45.11,45.11,44.93,44.99,63352.0,42.894,42.894,42.7228,42.7799,63352.0
2024-09-30 14:30:00,44.99,45.11,44.97,45.09,28415.0,42.7799,42.894,42.7609,42.875,28415.0
2024-09-30 15:00:00,45.08,45.15,45.06,45.14,33805.0,42.8655,42.932,42.8465,42.9225,33805.0
2024-09-30 15:30:00,45.14,45.24,45.12,45.19,92215.0,42.9225,43.0176,42.9035,42.9701,92215.0
2024-10-01 09:30:00,44.91,44.93,44.46,44.58,120949.0,42.7038,42.7228,42.2759,42.39,120949.0
2024-10-01 10:00:00,44.58,44.65,44.19,44.29,212480.0,42.39,42.4566,42.0192,42.1143,212480.0
2024-10-01 10:30:00,44.28,44.51,44.18,44.48,92983.0,42.1048,42.3235,42.0097,42.2949,92983.0
2024-10-01 11:00:00,44.48,44.51,44.31,44.51,87277.0,42.2949,42.3235,42.1333,42.3235,87277.0
2024-10-01 11:30:00,44.5,44.55,44.45,44.51,82696.0,42.314,42.3615,42.2664,42.3235,82696.0
2024-10-01 12:00:00,44.5,44.58,44.48,44.58,50953.0,42.314,42.39,42.2949,42.39,50953.0
2024-10-01 12:30:00,44.58,44.58,44.45,44.5,64333.0,42.39,42.39,42.2664,42.314,64333.0
2024-10-01 13:00:00,44.5,44.5,44.39,44.41,69384.0,42.314,42.314,42.2094,42.2284,69384.0
2024-10-01 13:30:00,44.41,44.54,44.4,44.54,141265.0,42.2284,42.352,42.2189,42.352,141265.0
2024-10-01 14:00:00,44.54,44.63,44.54,44.63,27405.0,42.352,42.4376,42.352,42.4376,27405.0
2024-10-01 14:30:00,44.63,44.67,44.62,44.66,47682.0,42.4376,42.4756,42.4281,42.4661,47682.0
2024-10-01 15:00:00,44.66,44.67,44.63,44.65,64458.0,42.4661,42.4756,42.4376,42.4566,64458.0
2024-10-01 15:30:00,44.64,44.65,44.54,44.6,270186.0,42.4471,42.4566,42.352,42.4091,270186.0
2024-10-02 09:30:00,45.28,45.36,45.16,45.29,171786.0,43.0557,43.1317,42.9415,43.0652,171786.0
2024-10-02 10:00:00,45.29,45.35,45.18,45.19,105364.0,43.0652,43.1222,42.9606,42.9701,105364.0
2024-10-02 10:30:00,45.18,45.21,45.06,45.11,93630.0,42.9606,42.9891,42.8465,42.894,93630.0
2024-10-02 11:00:00,45.11,45.21,45.08,45.2,84822.0,42.894,42.9891,42.8655,42.9796,84822.0
2024-10-02 11:30:00,45.2,45.28,45.13,45.27,89345.0,42.9796,43.0557,42.913,43.0461,89345.0
2024-10-02 12:00:00,45.27,45.27,45.2,45.21,41508.0,43.0461,43.0461,42.9796,42.9891,41508.0
2024-10-02 12:30:00,45.21,45.21,45.14,45.15,44377.0,42.9891,42.9891,42.9225,42.932,44377.0
2024-10-02 13:00:00,45.15,45.16,45.07,45.08,37799.0,42.932,42.9415,42.856,42.8655,37799.0
2024-10-02 13:30:00,45.07,45.09,45.03,45.06,29488.0,42.856,42.875,42.8179,42.8465,29488.0
2024-10-02 14:00:00,45.06,45.09,45.02,45.05,25092.0,42.8465,42.875,42.8084,42.8369,25092.0
2024-10-02 14:30:00,45.04,45.05,45.02,45.04,47158.0,42.8274,42.8369,42.8084,42.8274,47158.0
2024-10-02 15:00:00,45.03,45.06,44.99,45.01,32178.0,42.8179,42.8465,42.7799,42.7989,32178.0
2024-10-02 15:30:00,45.01,45.08,44.99,45.04,125294.0,42.7989,42.8655,42.7799,42.8274,125294.0
2024-10-03 09:30:00,45.04,45.04,44.78,44.87,221752.0,42.8274,42.8274,42.5802,42.6658,221752.0
2024-10-03 10:00:00,44.89,45.22,44.87,44.95,164471.0,42.6848,42.9986,42.6658,42.7419,164471.0
2024-10-03 10:30:00,44.95,45.14,44.89,45.07,149040.0,42.7419,42.9225,42.6848,42.856,149040.0
2024-10-03 11:00:00,45.05,45.15,45.0,45.11,86029.0,42.8369,42.932,42.7894,42.894,86029.0
2024-10-03 11:30:00,45.11,45.23,45.09,45.18,72165.0,42.894,43.0081,42.875,42.9606,72165.0
2024-10-03 12:00:00,45.18,45.26,45.17,45.25,26570.0,42.9606,43.0366,42.9511,43.0271,26570.0
2024-10-03 12:30:00,45.24,45.24,45.11,45.13,52511.0,43.0176,43.0176,42.894,42.913,52511.0
2024-10-03 13:00:00,45.13,45.15,45.08,45.12,40194.0,42.913,42.932,42.8655,42.9035,40194.0
2024-10-03 13:30:00,45.09,45.15,45.08,45.11,29343.0,42.875,42.932,42.8655,42.894,29343.0
2024-10-03 14:00:00,45.12,45.14,45.08,45.13,43450.0,42.9035,42.9225,42.8655,42.913,43450.0
2024-10-03 14:30:00,45.12,45.13,45.09,45.09,31073.0,42.9035,42.913,42.875,42.875,31073.0
2024-10-03 15:00:00,45.09,45.15,45.08,45.14,32279.0,42.875,42.932,42.8655,42.9225,32279.0
2024-10-03 15:30:00,45.14,45.22,45.09,45.18,122265.0,42.9225,42.9986,42.875,42.9606,122265.0
2024-10-04 09:30:00,45.6,45.76,45.5,45.68,153910.0,43.3599,43.5121,43.2648,43.436,153910.0
2024-10-04 10:00:00,45.66,45.81,45.65,45.73,255554.0,43.417,43.5596,43.4075,43.4835,255554.0
2024-10-04 10:30:00,45.73,45.74,45.63,45.71,159881.0,43.4835,43.4931,43.3885,43.4645,159881.0
2024-10-04 11:00:00,45.72,45.74,45.57,45.6,97894.0,43.474,43.4931,43.3314,43.3599,97894.0
2024-10-04 11:30:00,45.59,45.65,45.51,45.65,89491.0,43.3504,43.4075,43.2744,43.4075,89491.0
2024-10-04 12:00:00,45.65,45.66,45.6,45.6,43702.0,43.4075,43.417,43.3599,43.3599,43702.0
2024-10-04 12:30:00,45.61,45.7,45.59,45.69,29454.0,43.3694,43.455,43.3504,43.4455,29454.0
2024-10-04 13:00:00,45.68,45.74,45.65,45.7,48941.0,43.436,43.4931,43.4075,43.455,48941.0
2024-10-04 13:30:00,45.71,45.75,45.66,45.68,66743.0,43.4645,43.5026,43.417,43.436,66743.0
2024-10-04 14:00:00,45.68,45.72,45.66,45.71,37021.0,43.436,43.474,43.417,43.4645,37021.0
2024-10-04 14:30:00,45.7,45.75,45.68,45.73,36089.0,43.455,43.5026,43.436,43.4835,36089.0
2024-10-04 15:00:00,45.72,45.77,45.7,45.77,56637.0,43.474,43.5216,43.455,43.5216,56637.0
2024-10-04 15:30:00,45.76,45.87,45.74,45.86,151383.0,43.5121,43.6167,43.4931,43.6072,151383.0
2024-10-07 09:30:00,45.76,45.81,45.57,45.61,140927.0,43.5121,43.5596,43.3314,43.3694,140927.0
2024-10-07 10:00:00,45.6,45.71,45.6,45.63,53877.0,43.3599,43.4645,43.3599,43.3885,53877.0
2024-10-07 10:30:00,45.62,45.62,45.53,45.57,59477.0,43.3789,43.3789,43.2934,43.3314,59477.0
2024-10-07 11:00:00,45.55,45.67,45.55,45.67,49234.0,43.3124,43.4265,43.3124,43.4265,49234.0
2024-10-07 11:30:00,45.66,45.72,45.62,45.68,43063.0,43.417,43.474,43.3789,43.436,43063.0
2024-10-07 12:00:00,45.69,45.71,45.65,45.69,22997.0,43.4455,43.4645,43.4075,43.4455,22997.0
2024-10-07 12:30:00,45.69,45.74,45.68,45.74,36222.0,43.4455,43.4931,43.436,43.4931,36222.0
2024-10-07 13:00:00,45.73,45.78,45.69,45.77,48442.0,43.4835,43.5311,43.4455,43.5216,48442.0
2024-10-07 13:30:00,45.76,45.8,45.71,45.73,34956.0,43.5121,43.5501,43.4645,43.4835,34956.0
2024-10-07 14:00:00,45.73,45.73,45.59,45.59,44010.0,43.4835,43.4835,43.3504,43.3504,44010.0
2024-10-07 14:30:00,45.59,45.59,45.46,45.49,48059.0,43.3504,43.3504,43.2268,43.2553,48059.0
2024-10-07 15:00:00,45.49,45.62,45.48,45.61,29478.0,43.2553,43.3789,43.2458,43.3694,29478.0
2024-10-07 15:30:00,45.61,45.69,45.57,45.68,120152.0,43.3694,43.4455,43.3314,43.436,120152.0
2024-10-08 09:30:00,44.28,44.32,44.1,44.11,282697.0,42.1048,42.1428,41.9336,41.9431,282697.0
2024-10-08 10:00:00,44.11,44.14,43.84,43.9,200601.0,41.9431,41.9717,41.6864,41.7434,200601.0
2024-10-08 10:30:00,43.89,44.02,43.83,43.99,146394.0,41.7339,41.8575,41.6769,41.829,146394.0
2024-10-08 11:00:00,44.0,44.03,43.84,43.87,65399.0,41.8385,41.8671,41.6864,41.7149,65399.0
2024-10-08 11:30:00,43.87,43.98,43.85,43.97,58357.0,41.7149,41.8195,41.6959,41.81,58357.0
2024-10-08 12:00:00,43.96,44.02,43.96,44.01,27283.0,41.8005,41.8575,41.8005,41.848,27283.0
2024-10-08 12:30:00,44.01,44.03,43.99,44.02,22925.0,41.848,41.8671,41.829,41.8575,22925.0
2024-10-08 13:00:00,44.02,44.02,43.93,43.96,31798.0,41.8575,41.8575,41.772,41.8005,31798.0
2024-10-08 13:30:00,43.96,43.98,43.92,43.96,30406.0,41.8005,41.8195,41.7625,41.8005,30406.0
2024-10-08 14:00:00,43.95,43.96,43.92,43.94,37601.0,41.791,41.8005,41.7625,41.7815,37601.0
2024-10-08 14:30:00,43.95,44.0,43.94,43.97,46290.0,41.791,41.8385,41.7815,41.81,46290.0
2024-10-08 15:00:00,43.97,43.99,43.94,43.99,55077.0,41.81,41.829,41.7815,41.829,55077.0
2024-10-08 15:30:00,43.98,44.02,43.92,43.93,236331.0,41.8195,41.8575,41.7625,41.772,236331.0
2024-10-09 09:30:00,43.97,44.11,43.89,44.08,106221.0,41.81,41.9431,41.7339,41.9146,106221.0
2024-10-09 10:00:00,44.07,44.1,44.02,44.05,51540.0,41.9051,41.9336,41.8575,41.8861,51540.0
2024-10-09 10:30:00,44.06,44.1,44.03,44.07,65522.0,41.8956,41.9336,41.8671,41.9051,65522.0
2024-10-09 11:00:00,44.07,44.14,44.04,44.09,57792.0,41.9051,41.9717,41.8766,41.9241,57792.0
2024-10-09 11:30:00,44.09,44.14,44.07,44.12,42357.0,41.9241,41.9717,41.9051,41.9526,42357.0
2024-10-09 12:00:00,44.12,44.12,44.06,44.09,92391.0,41.9526,41.9526,41.8956,41.9241,92391.0
2024-10-09 12:30:00,44.08,44.08,44.04,44.05,27351.0,41.9146,41.9146,41.8766,41.8861,27351.0
2024-10-09 13:00:00,44.05,44.11,44.03,44.09,27819.0,41.8861,41.9431,41.8671,41.9241,27819.0
2024-10-09 13:30:00,44.09,44.14,44.07,44.13,39752.0,41.9241,41.9717,41.9051,41.9621,39752.0
2024-10-09 14:00:00,44.13,44.15,44.09,44.11,26505.0,41.9621,41.9812,41.9241,41.9431,26505.0
2024-10-09 14:30:00,44.1,44.15,44.08,44.15,31498.0,41.9336,41.9812,41.9146,41.9812,31498.0
2024-10-09 15:00:00,44.14,44.2,44.12,44.18,68783.0,41.9717,42.0287,41.9526,42.0097,68783.0
2024-10-09 15:30:00,44.18,44.21,44.14,44.18,181194.0,42.0097,42.0382,41.9717,42.0097,181194.0
2024-10-10 09:30:00,44.33,44.33,44.03,44.11,66181.0,42.1523,42.1523,41.8671,41.9431,66181.0
2024-10-10 10:00:00,44.11,44.23,44.1,44.13,52373.0,41.9431,42.0572,41.9336,41.9621,52373.0
2024-10-10 10:30:00,44.13,44.17,44.06,44.07,75068.0,41.9621,42.0002,41.8956,41.9051,75068.0
2024-10-10 11:00:00,44.07,44.18,44.06,44.15,43020.0,41.9051,42.0097,41.8956,41.9812,43020.0
2024-10-10 11:30:00,44.14,44.21,44.11,44.2,45433.0,41.9717,42.0382,41.9431,42.0287,45433.0
2024-10-10 12:00:00,44.2,44.24,44.19,44.23,19873.0,42.0287,42.0667,42.0192,42.0572,19873.0
2024-10-10 12:30:00,44.23,44.26,44.2,44.23,28194.0,42.0572,42.0858,42.0287,42.0572,28194.0
2024-10-10 13:00:00,44.22,44.23,44.13,44.21,24101.0,42.0477,42.0572,41.9621,42.0382,24101.0
2024-10-10 13:30:00,44.22,44.25,44.17,44.23,19878.0,42.0477,42.0762,42.0002,42.0572,19878.0
2024-10-10 14:00:00,44.24,44.25,44.21,44.23,17253.0,42.0667,42.0762,42.0382,42.0572,17253.0
2024-10-10 14:30:00,44.23,44.23,44.18,44.19,34565.0,42.0572,42.0572,42.0097,42.0192,34565.0
2024-10-10 15:00:00,44.19,44.24,44.19,44.22,45261.0,42.0192,42.0667,42.0192,42.0477,45261.0
2024-10-10 15:30:00,44.21,44.31,44.2,44.29,110244.0,42.0382,42.1333,42.0287,42.1143,110244.0
2024-10-11 09:30:00,44.09,44.32,44.06,44.32,132825.0,41.9241,42.1428,41.8956,42.1428,132825.0
2024-10-11 10:00:00,44.31,44.39,44.29,44.36,44136.0,42.1333,42.2094,42.1143,42.1808,44136.0
2024-10-11 10:30:00,44.35,44.36,44.27,44.31,37026.0,42.1713,42.1808,42.0953,42.1333,37026.0
2024-10-11 11:00:00,44.3,44.37,44.27,44.33,38615.0,42.1238,42.1904,42.0953,42.1523,38615.0
2024-10-11 11:30:00,44.33,44.36,44.27,44.29,55317.0,42.1523,42.1808,42.0953,42.1143,55317.0
2024-10-11 12:00:00,44.29,44.32,44.26,44.29,25594.0,42.1143,42.1428,42.0858,42.1143,25594.0
2024-10-11 12:30:00,44.29,44.31,44.27,44.28,17771.0,42.1143,42.1333,42.0953,42.1048,17771.0
2024-10-11 13:00:00,44.29,44.33,44.27,44.31,20232.0,42.1143,42.1523,42.0953,42.1333,20232.0
2024-10-11 13:30:00,44.32,44.37,44.3,44.36,13581.0,42.1428,42.1904,42.1238,42.1808,13581.0
2024-10-11 14:00:00,44.36,44.37,44.34,44.34,18931.0,42.1808,42.1904,42.1618,42.1618,18931.0
2024-10-11 14:30:00,44.34,44.36,44.33,44.36,30126.0,42.1618,42.1808,42.1523,42.1808,30126.0
2024-10-11 15:00:00,44.35,44.38,44.33,44.37,78953.0,42.1713,42.1999,42.1523,42.1904,78953.0
2024-10-11 15:30:00,44.36,44.39,44.33,44.35,102349.0,42.1808,42.2094,42.1523,42.1713,102349.0
2024-10-14 09:30:00,44.06,44.48,43.94,44.38,190067.0,41.8956,42.2949,41.7815,42.1999,190067.0
2024-10-14 10:00:00,44.38,44.42,44.27,44.31,59856.0,42.1999,42.2379,42.0953,42.1333,59856.0
2024-10-14 10:30:00,44.31,44.45,44.3,44.41,66773.0,42.1333,42.2664,42.1238,42.2284,66773.0
2024-10-14 11:00:00,44.4,44.41,44.35,44.37,57724.0,42.2189,42.2284,42.1713,42.1904,57724.0
2024-10-14 11:30:00,44.38,44.5,44.36,44.48,41286.0,42.1999,42.314,42.1808,42.2949,41286.0
2024-10-14 12:00:00,44.48,44.5,44.47,44.49,14072.0,42.2949,42.314,42.2854,42.3045,14072.0
2024-10-14 12:30:00,44.48,44.5,44.43,44.44,18392.0,42.2949,42.314,42.2474,42.2569,18392.0
2024-10-14 13:00:00,44.44,44.46,44.39,44.42,32355.0,42.2569,42.2759,42.2094,42.2379,32355.0
2024-10-14 13:30:00,44.42,44.43,44.39,44.41,20642.0,42.2379,42.2474,42.2094,42.2284,20642.0
2024-10-14 14:00:00,44.4,44.45,44.39,44.44,21427.0,42.2189,42.2664,42.2094,42.2569,21427.0
2024-10-14 14:30:00,44.44,44.46,44.42,44.43,21076.0,42.2569,42.2759,42.2379,42.2474,21076.0
2024-10-14 15:00:00,44.44,44.47,44.43,44.46,33597.0,42.2569,42.2854,42.2474,42.2759,33597.0
2024-10-14 15:30:00,44.45,44.45,44.36,44.38,201229.0,42.2664,42.2664,42.1808,42.1999,201229.0
2024-10-15 09:30:00,44.11,44.14,43.94,43.98,99540.0,41.9431,41.9717,41.7815,41.8195,99540.0
2024-10-15 10:00:00,43.98,44.1,43.98,43.98,80336.0,41.8195,41.9336,41.8195,41.8195,80336.0
2024-10-15 10:30:00,43.98,44.13,43.95,44.07,127800.0,41.8195,41.9621,41.791,41.9051,127800.0
2024-10-15 11:00:00,44.07,44.13,44.03,44.08,54538.0,41.9051,41.9621,41.8671,41.9146,54538.0
2024-10-15 11:30:00,44.08,44.13,44.0,44.04,111215.0,41.9146,41.9621,41.8385,41.8766,111215.0
2024-10-15 12:00:00,44.04,44.13,44.03,44.13,21574.0,41.8766,41.9621,41.8671,41.9621,21574.0
2024-10-15 12:30:00,44.14,44.14,44.08,44.09,21242.0,41.9717,41.9717,41.9146,41.9241,21242.0
2024-10-15 13:00:00,44.09,44.1,44.04,44.06,27449.0,41.9241,41.9336,41.8766,41.8956,27449.0
2024-10-15 13:30:00,44.06,44.07,43.99,44.0,16518.0,41.8956,41.9051,41.829,41.8385,16518.0
2024-10-15 14:00:00,44.0,44.01,43.95,43.96,19761.0,41.8385,41.848,41.791,41.8005,19761.0
2024-10-15 14:30:00,43.96,43.97,43.94,43.97,25349.0,41.8005,41.81,41.7815,41.81,25349.0
2024-10-15 15:00:00,43.96,43.97,43.91,43.91,45043.0,41.8005,41.81,41.753,41.753,45043.0
2024-10-15 15:30:00,43.91,43.92,43.81,43.85,196784.0,41.753,41.7625,41.6579,41.6959,196784.0
2024-10-16 09:30:00,44.1,44.27,44.1,44.26,52348.0,41.9336,42.0953,41.9336,42.0858,52348.0
2024-10-16 10:00:00,44.26,44.27,44.16,44.17,40606.0,42.0858,42.0953,41.9907,42.0002,40606.0
2024-10-16 10:30:00,44.16,44.2,44.08,44.12,39092.0,41.9907,42.0287,41.9146,41.9526,39092.0
2024-10-16 11:00:00,44.13,44.13,44.03,44.05,56135.0,41.9621,41.9621,41.8671,41.8861,56135.0
2024-10-16 11:30:00,44.06,44.1,44.03,44.1,40930.0,41.8956,41.9336,41.8671,41.9336,40930.0
2024-10-16 12:00:00,44.1,44.16,44.09,44.11,17969.0,41.9336,41.9907,41.9241,41.9431,17969.0
2024-10-16 12:30:00,44.12,44.12,44.08,44.09,19204.0,41.9526,41.9526,41.9146,41.9241,19204.0
2024-10-16 13:00:00,44.09,44.13,44.06,44.12,17230.0,41.9241,41.9621,41.8956,41.9526,17230.0
2024-10-16 13:30:00,44.11,44.15,44.1,44.12,18742.0,41.9431,41.9812,41.9336,41.9526,18742.0
2024-10-16 14:00:00,44.11,44.12,44.07,44.11,22612.0,41.9431,41.9526,41.9051,41.9431,22612.0
2024-10-16 14:30:00,44.11,44.11,44.07,44.11,21290.0,41.9431,41.9431,41.9051,41.9431,21290.0
2024-10-16 15:00:00,44.11,44.14,44.07,44.13,33515.0,41.9431,41.9717,41.9051,41.9621,33515.0
2024-10-16 15:30:00,44.13,44.14,44.07,44.1,68066.0,41.9621,41.9717,41.9051,41.9336,68066.0
2024-10-17 09:30:00,44.23,44.37,44.12,44.33,79613.0,42.0572,42.1904,41.9526,42.1523,79613.0
2024-10-17 10:00:00,44.33,44.39,44.25,44.32,72497.0,42.1523,42.2094,42.0762,42.1428,72497.0
2024-10-17 10:30:00,44.33,44.5,44.32,44.42,56791.0,42.1523,42.314,42.1428,42.2379,56791.0
2024-10-17 11:00:00,44.44,44.46,44.35,44.43,42479.0,42.2569,42.2759,42.1713,42.2474,42479.0
2024-10-17 11:30:00,44.42,44.43,44.36,44.41,30597.0,42.2379,42.2474,42.1808,42.2284,30597.0
2024-10-17 12:00:00,44.41,44.45,44.39,44.43,23549.0,42.2284,42.2664,42.2094,42.2474,23549.0
2024-10-17 12:30:00,44.41,44.47,44.4,44.47,12215.0,42.2284,42.2854,42.2189,42.2854,12215.0
2024-10-17 13:00:00,44.47,44.49,44.42,44.45,16038.0,42.2854,42.3045,42.2379,42.2664,16038.0
2024-10-17 13:30:00,44.44,44.44,44.41,44.43,11995.0,42.2569,42.2569,42.2284,42.2474,11995.0
2024-10-17 14:00:00,44.43,44.44,44.36,44.37,21247.0,42.2474,42.2569,42.1808,42.1904,21247.0
2024-10-17 14:30:00,44.38,44.39,44.36,44.37,13018.0,42.1999,42.2094,42.1808,42.1904,13018.0
2024-10-17 15:00:00,44.37,44.38,44.35,44.37,20952.0,42.1904,42.1999,42.1713,42.1904,20952.0
2024-10-17 15:30:00,44.38,44.43,44.35,44.38,108402.0,42.1999,42.2474,42.1713,42.1999,108402.0
2024-10-18 09:30:00,44.64,44.69,44.47,44.49,71722.0,42.4471,42.4946,42.2854,42.3045,71722.0
2024-10-18 10:00:00,44.5,44.51,44.36,44.5,72009.0,42.314,42.3235,42.1808,42.314,72009.0
2024-10-18 10:30:00,44.51,44.6,44.49,44.57,29174.0,42.3235,42.4091,42.3045,42.3805,29174.0
2024-10-18 11:00:00,44.57,44.7,44.56,44.69,104652.0,42.3805,42.5041,42.371,42.4946,104652.0
2024-10-18 11:30:00,44.68,44.7,44.63,44.66,16936.0,42.4851,42.5041,42.4376,42.4661,16936.0
2024-10-18 12:00:00,44.68,44.73,44.64,44.73,23438.0,42.4851,42.5327,42.4471,42.5327,23438.0
2024-10-18 12:30:00,44.72,44.74,44.7,44.72,13455.0,42.5232,42.5422,42.5041,42.5232,13455.0
2024-10-18 13:00:00,44.72,44.73,44.69,44.7,13258.0,42.5232,42.5327,42.4946,42.5041,13258.0
2024-10-18 13:30:00,44.7,44.72,44.68,44.7,13082.0,42.5041,42.5232,42.4851,42.5041,13082.0
2024-10-18 14:00:00,44.71,44.76,44.68,44.75,54876.0,42.5137,42.5612,42.4851,42.5517,54876.0
2024-10-18 14:30:00,44.75,44.75,44.69,44.7,18338.0,42.5517,42.5517,42.4946,42.5041,18338.0
2024-10-18 15:00:00,44.7,44.7,44.66,44.66,30568.0,42.5041,42.5041,42.4661,42.4661,30568.0
2024-10-18 15:30:00,44.66,44.73,44.66,44.72,100463.0,42.4661,42.5327,42.4661,42.5232,100463.0
2024-10-21 09:30:00,44.4,44.5,44.37,44.38,76495.0,42.2189,42.314,42.1904,42.1999,76495.0
2024-10-21 10:00:00,44.39,44.43,44.28,44.3,82335.0,42.2094,42.2474,42.1048,42.1238,82335.0
2024-10-21 10:30:00,44.3,44.31,44.22,44.25,67582.0,42.1238,42.1333,42.0477,42.0762,67582.0
2024-10-21 11:00:00,44.24,44.24,44.1,44.13,53762.0,42.0667,42.0667,41.9336,41.9621,53762.0
2024-10-21 11:30:00,44.13,44.25,44.11,44.23,46432.0,41.9621,42.0762,41.9431,42.0572,46432.0
2024-10-21 12:00:00,44.23,44.24,44.16,44.16,17781.0,42.0572,42.0667,41.9907,41.9907,17781.0
2024-10-21 12:30:00,44.17,44.22,44.15,44.21,12490.0,42.0002,42.0477,41.9812,42.0382,12490.0
2024-10-21 13:00:00,44.21,44.24,44.19,44.23,10938.0,42.0382,42.0667,42.0192,42.0572,10938.0
2024-10-21 13:30:00,44.22,44.23,44.18,44.19,7957.0,42.0477,42.0572,42.0097,42.0192,7957.0
2024-10-21 14:00:00,44.18,44.18,44.14,44.17,14987.0,42.0097,42.0097,41.9717,42.0002,14987.0
2024-10-21 14:30:00,44.17,44.19,44.14,44.14,18521.0,42.0002,42.0192,41.9717,41.9717,18521.0
2024-10-21 15:00:00,44.15,44.17,44.13,44.15,23946.0,41.9812,42.0002,41.9621,41.9812,23946.0
2024-10-21 15:30:00,44.14,44.21,44.12,44.19,171342.0,41.9717,42.0382,41.9526,42.0192,171342.0
2024-10-22 09:30:00,44.26,44.31,44.17,44.3,118780.0,42.0858,42.1333,42.0002,42.1238,118780.0
2024-10-22 10:00:00,44.31,44.35,44.23,44.27,82346.0,42.1333,42.1713,42.0572,42.0953,82346.0
2024-10-22 10:30:00,44.27,44.42,44.27,44.42,44366.0,42.0953,42.2379,42.0953,42.2379,44366.0
2024-10-22 11:00:00,44.41,44.55,44.38,44.51,52232.0,42.2284,42.3615,42.1999,42.3235,52232.0
2024-10-22 11:30:00,44.51,44.51,44.4,44.45,184777.0,42.3235,42.3235,42.2189,42.2664,184777.0
2024-10-22 12:00:00,44.44,44.5,44.43,44.47,21986.0,42.2569,42.314,42.2474,42.2854,21986.0
2024-10-22 12:30:00,44.48,44.53,44.47,44.48,28536.0,42.2949,42.3425,42.2854,42.2949,28536.0
2024-10-22 13:00:00,44.48,44.5,44.45,44.48,22017.0,42.2949,42.314,42.2664,42.2949,22017.0
2024-10-22 13:30:00,44.48,44.51,44.47,44.51,29215.0,42.2949,42.3235,42.2854,42.3235,29215.0
2024-10-22 14:00:00,44.51,44.54,44.5,44.54,50682.0,42.3235,42.352,42.314,42.352,50682.0
2024-10-22 14:30:00,44.54,44.56,44.52,44.54,38628.0,42.352,42.371,42.333,42.352,38628.0
2024-10-22 15:00:00,44.54,44.59,44.53,44.58,40058.0,42.352,42.3995,42.3425,42.39,40058.0
2024-10-22 15:30:00,44.58,44.66,44.58,44.61,126631.0,42.39,42.4661,42.39,42.4186,126631.0
2024-10-23 09:30:00,44.24,44.24,44.07,44.23,104956.0,42.0667,42.0667,41.9051,42.0572,104956.0
2024-10-23 10:00:00,44.25,44.28,44.2,44.26,57837.0,42.0762,42.1048,42.0287,42.0858,57837.0
2024-10-23 10:30:00,44.27,44.28,44.18,44.21,82922.0,42.0953,42.1048,42.0097,42.0382,82922.0
2024-10-23 11:00:00,44.21,44.28,44.17,44.21,46405.0,42.0382,42.1048,42.0002,42.0382,46405.0
2024-10-23 11:30:00,44.21,44.27,44.21,44.27,44964.0,42.0382,42.0953,42.0382,42.0953,44964.0
2024-10-23 12:00:00,44.27,44.29,44.23,44.23,16638.0,42.0953,42.1143,42.0572,42.0572,16638.0
2024-10-23 12:30:00,44.23,44.26,44.21,44.23,33067.0,42.0572,42.0858,42.0382,42.0572,33067.0
2024-10-23 13:00:00,44.23,44.24,44.11,44.13,25938.0,42.0572,42.0667,41.9431,41.9621,25938.0
2024-10-23 13:30:00,44.13,44.13,44.08,44.09,17200.0,41.9621,41.9621,41.9146,41.9241,17200.0
2024-10-23 14:00:00,44.09,44.09,43.97,44.02,30534.0,41.9241,41.9241,41.81,41.8575,30534.0
2024-10-23 14:30:00,44.02,44.11,44.01,44.11,18304.0,41.8575,41.9431,41.848,41.9431,18304.0
2024-10-23 15:00:00,44.11,44.15,44.1,44.15,33267.0,41.9431,41.9812,41.9336,41.9812,33267.0
2024-10-23 15:30:00,44.14,44.19,44.13,44.17,81189.0,41.9717,42.0192,41.9621,42.0002,81189.0
2024-10-24 09:30:00,44.66,44.68,44.52,44.6,57364.0,42.4661,42.4851,42.333,42.4091,57364.0
2024-10-24 10:00:00,44.61,44.62,44.45,44.47,48227.0,42.4186,42.4281,42.2664,42.2854,48227.0
2024-10-24 10:30:00,44.47,44.5,44.39,44.41,20659.0,42.2854,42.314,42.2094,42.2284,20659.0
2024-10-24 11:00:00,44.4,44.41,44.35,44.38,59746.0,42.2189,42.2284,42.1713,42.1999,59746.0
2024-10-24 11:30:00,44.39,44.4,44.29,44.3,59850.0,42.2094,42.2189,42.1143,42.1238,59850.0
2024-10-24 12:00:00,44.3,44.32,44.24,44.32,13999.0,42.1238,42.1428,42.0667,42.1428,13999.0
2024-10-24 12:30:00,44.31,44.34,44.3,44.34,22339.0,42.1333,42.1618,42.1238,42.1618,22339.0
2024-10-24 13:00:00,44.34,44.41,44.33,44.41,16014.0,42.1618,42.2284,42.1523,42.2284,16014.0
2024-10-24 13:30:00,44.41,44.45,44.4,44.41,36779.0,42.2284,42.2664,42.2189,42.2284,36779.0
2024-10-24 14:00:00,44.41,44.42,44.38,44.4,18183.0,42.2284,42.2379,42.1999,42.2189,18183.0
2024-10-24 14:30:00,44.4,44.45,44.39,44.42,31613.0,42.2189,42.2664,42.2094,42.2379,31613.0
2024-10-24 15:00:00,44.42,44.46,44.4,44.43,33444.0,42.2379,42.2759,42.2189,42.2474,33444.0
2024-10-24 15:30:00,44.42,44.54,44.41,44.51,99245.0,42.2379,42.352,42.2284,42.3235,99245.0
2024-10-25 09:30:00,44.87,44.91,44.67,44.73,74954.0,42.6658,42.7038,42.4756,42.5327,74954.0
2024-10-25 10:00:00,44.73,44.73,44.64,44.71,132945.0,42.5327,42.5327,42.4471,42.5137,132945.0
2024-10-25 10:30:00,44.71,44.73,44.65,44.69,35473.0,42.5137,42.5327,42.4566,42.4946,35473.0
2024-10-25 11:00:00,44.69,44.72,44.55,44.57,101025.0,42.4946,42.5232,42.3615,42.3805,101025.0
2024-10-25 11:30:00,44.57,44.6,44.47,44.47,60010.0,42.3805,42.4091,42.2854,42.2854,60010.0
2024-10-25 12:00:00,44.47,44.5,44.45,44.49,17872.0,42.2854,42.314,42.2664,42.3045,17872.0
2024-10-25 12:30:00,44.5,44.54,44.49,44.51,28034.0,42.314,42.352,42.3045,42.3235,28034.0
2024-10-25 13:00:00,44.5,44.52,44.43,44.45,14111.0,42.314,42.333,42.2474,42.2664,14111.0
2024-10-25 13:30:00,44.44,44.46,44.38,44.41,91858.0,42.2569,42.2759,42.1999,42.2284,91858.0
2024-10-25 14:00:00,44.42,44.42,44.33,44.4,36180.0,42.2379,42.2379,42.1523,42.2189,36180.0
2024-10-25 14:30:00,44.4,44.44,44.36,44.43,11072.0,42.2189,42.2569,42.1808,42.2474,11072.0
2024-10-25 15:00:00,44.43,44.44,44.39,44.44,27157.0,42.2474,42.2569,42.2094,42.2569,27157.0
2024-10-25 15:30:00,44.44,44.44,44.36,44.36,92029.0,42.2569,42.2569,42.1808,42.1808,92029.0
2024-10-28 09:30:00,44.78,44.95,44.68,44.89,125293.0,42.5802,42.7419,42.4851,42.6848,125293.0
2024-10-28 10:00:00,44.91,45.01,44.81,45.0,96231.0,42.7038,42.7989,42.6087,42.7894,96231.0
2024-10-28 10:30:00,45.0,45.18,44.98,45.18,69022.0,42.7894,42.9606,42.7704,42.9606,69022.0
2024-10-28 11:00:00,45.17,45.31,45.15,45.26,74338.0,42.9511,43.0842,42.932,43.0366,74338.0
2024-10-28 11:30:00,45.25,45.27,45.13,45.16,88287.0,43.0271,43.0461,42.913,42.9415,88287.0
2024-10-28 12:00:00,45.16,45.28,45.13,45.26,62521.0,42.9415,43.0557,42.913,43.0366,62521.0
2024-10-28 12:30:00,45.26,45.31,45.19,45.22,50473.0,43.0366,43.0842,42.9701,42.9986,50473.0
2024-10-28 13:00:00,45.22,45.31,45.19,45.3,38284.0,42.9986,43.0842,42.9701,43.0747,38284.0
2024-10-28 13:30:00,45.3,45.32,45.24,45.27,29404.0,43.0747,43.0937,43.0176,43.0461,29404.0
2024-10-28 14:00:00,45.26,45.27,45.22,45.24,26822.0,43.0366,43.0461,42.9986,43.0176,26822.0
2024-10-28 14:30:00,45.25,45.27,45.22,45.24,73718.0,43.0271,43.0461,42.9986,43.0176,73718.0
2024-10-28 15:00:00,45.24,45.26,45.21,45.22,36634.0,43.0176,43.0366,42.9891,42.9986,36634.0
2024-10-28 15:30:00,45.22,45.24,45.12,45.2,159230.0,42.9986,43.0176,42.9035,42.9796,159230.0
2024-10-29 09:30:00,46.76,47.19,46.76,47.16,648299.0,44.4629,44.8718,44.4629,44.8433,648299.0
2024-10-29 10:00:00,47.16,47.27,47.07,47.08,262103.0,44.8433,44.9479,44.7577,44.7672,262103.0
2024-10-29 10:30:00,47.07,47.08,46.89,46.97,181396.0,44.7577,44.7672,44.5866,44.6626,181396.0
2024-10-29 11:00:00,46.97,46.99,46.81,46.83,94926.0,44.6626,44.6816,44.5105,44.5295,94926.0
2024-10-29 11:30:00,46.83,46.85,46.67,46.71,120317.0,44.5295,44.5485,44.3774,44.4154,120317.0
2024-10-29 12:00:00,46.71,46.76,46.62,46.62,62084.0,44.4154,44.4629,44.3298,44.3298,62084.0
2024-10-29 12:30:00,46.63,46.69,46.52,46.66,102533.0,44.3393,44.3964,44.2347,44.3679,102533.0
2024-10-29 13:00:00,46.68,46.7,46.6,46.61,28764.0,44.3869,44.4059,44.3108,44.3203,28764.0
2024-10-29 13:30:00,46.61,46.61,46.5,46.58,35253.0,44.3203,44.3203,44.2157,44.2918,35253.0
2024-10-29 14:00:00,46.58,46.62,46.56,46.6,30395.0,44.2918,44.3298,44.2728,44.3108,30395.0
2024-10-29 14:30:00,46.61,46.67,46.6,46.67,35045.0,44.3203,44.3774,44.3108,44.3774,35045.0
2024-10-29 15:00:00,46.66,46.67,46.56,46.57,54653.0,44.3679,44.3774,44.2728,44.2823,54653.0
2024-10-29 15:30:00,46.57,46.57,46.4,46.44,279470.0,44.2823,44.2823,44.1206,44.1587,279470.0
2024-10-30 09:30:00,46.29,46.72,46.19,46.71,136065.0,44.016,44.4249,43.9209,44.4154,136065.0
2024-10-30 10:00:00,46.71,46.71,46.5,46.54,174961.0,44.4154,44.4154,44.2157,44.2538,174961.0
2024-10-30 10:30:00,46.55,46.55,46.4,46.41,65294.0,44.2633,44.2633,44.1206,44.1301,65294.0
2024-10-30 11:00:00,46.42,46.42,46.34,46.36,46589.0,44.1396,44.1396,44.0636,44.0826,46589.0
2024-10-30 11:30:00,46.36,46.39,46.26,46.28,63841.0,44.0826,44.1111,43.9875,44.0065,63841.0
2024-10-30 12:00:00,46.27,46.3,46.24,46.29,34736.0,43.997,44.0255,43.9685,44.016,34736.0
2024-10-30 12:30:00,46.29,46.3,46.24,46.28,36916.0,44.016,44.0255,43.9685,44.0065,36916.0
2024-10-30 13:00:00,46.27,46.3,46.25,46.26,18397.0,43.997,44.0255,43.978,43.9875,18397.0
2024-10-30 13:30:00,46.25,46.25,46.18,46.22,21343.0,43.978,43.978,43.9114,43.9495,21343.0
2024-10-30 14:00:00,46.22,46.29,46.22,46.24,14257.0,43.9495,44.016,43.9495,43.9685,14257.0
2024-10-30 14:30:00,46.23,46.25,46.22,46.23,25400.0,43.959,43.978,43.9495,43.959,25400.0
2024-10-30 15:00:00,46.23,46.37,46.19,46.34,195379.0,43.959,44.0921,43.9209,44.0636,195379.0
2024-10-30 15:30:00,46.34,46.34,46.21,46.21,267474.0,44.0636,44.0636,43.94,43.94,267474.0
2024-10-31 09:30:00,46.46,46.47,46.17,46.25,82286.0,44.1777,44.1872,43.9019,43.978,82286.0
2024-10-31 10:00:00,46.25,46.25,45.99,46.05,61367.0,43.978,43.978,43.7308,43.7878,61367.0
2024-10-31 10:30:00,46.05,46.08,45.99,46.03,47077.0,43.7878,43.8164,43.7308,43.7688,47077.0
2024-10-31 11:00:00,46.01,46.06,45.93,46.03,44061.0,43.7498,43.7973,43.6737,43.7688,44061.0
2024-10-31 11:30:00,46.04,46.06,45.94,46.0,28520.0,43.7783,43.7973,43.6832,43.7403,28520.0
2024-10-31 12:00:00,46.0,46.12,45.98,46.04,53142.0,43.7403,43.8544,43.7213,43.7783,53142.0
2024-10-31 12:30:00,46.05,46.2,46.02,46.16,42792.0,43.7878,43.9305,43.7593,43.8924,42792.0
2024-10-31 13:00:00,46.17,46.24,46.16,46.21,18531.0,43.9019,43.9685,43.8924,43.94,18531.0
2024-10-31 13:30:00,46.21,46.21,46.09,46.13,22897.0,43.94,43.94,43.8259,43.8639,22897.0
2024-10-31 14:00:00,46.14,46.17,46.11,46.16,23140.0,43.8734,43.9019,43.8449,43.8924,23140.0
2024-10-31 14:30:00,46.16,46.26,46.15,46.26,45122.0,43.8924,43.9875,43.8829,43.9875,45122.0
2024-10-31 15:00:00,46.26,46.28,46.24,46.26,23890.0,43.9875,44.0065,43.9685,43.9875,23890.0
2024-10-31 15:30:00,46.26,46.26,46.1,46.12,218735.0,43.9875,43.9875,43.8354,43.8544,218735.0
2024-11-01 09:30:00,46.53,46.54,46.27,46.33,62514.0,44.2442,44.2538,43.997,44.0541,62514.0
2024-11-01 10:00:00,46.34,46.51,46.31,46.45,31687.0,44.0636,44.2252,44.0351,44.1682,31687.0
2024-11-01 10:30:00,46.47,46.5,46.31,46.47,55187.0,44.1872,44.2157,44.0351,44.1872,55187.0
2024-11-01 11:00:00,46.46,46.57,46.41,46.57,28685.0,44.1777,44.2823,44.1301,44.2823,28685.0
2024-11-01 11:30:00,46.57,46.61,46.47,46.5,23934.0,44.2823,44.3203,44.1872,44.2157,23934.0
2024-11-01 12:00:00,46.51,46.52,46.3,46.3,47354.0,44.2252,44.2347,44.0255,44.0255,47354.0
2024-11-01 12:30:00,46.3,46.33,46.26,46.3,79367.0,44.0255,44.0541,43.9875,44.0255,79367.0
2024-11-01 13:00:00,46.3,46.33,46.27,46.3,19192.0,44.0255,44.0541,43.997,44.0255,19192.0
2024-11-01 13:30:00,46.29,46.3,46.19,46.2,18940.0,44.016,44.0255,43.9209,43.9305,18940.0
2024-11-01 14:00:00,46.19,46.21,46.11,46.16,23321.0,43.9209,43.94,43.8449,43.8924,23321.0
2024-11-01 14:30:00,46.15,46.19,46.14,46.17,12012.0,43.8829,43.9209,43.8734,43.9019,12012.0
2024-11-01 15:00:00,46.16,46.21,46.13,46.14,33681.0,43.8924,43.94,43.8639,43.8734,33681.0
2024-11-01 15:30:00,46.14,46.22,46.13,46.18,252666.0,43.8734,43.9495,43.8639,43.9114,252666.0
2024-11-04 09:30:00,47.06,47.11,46.97,47.04,150865.0,44.7482,44.7958,44.6626,44.7292,150865.0
2024-11-04 10:00:00,47.05,47.1,47.0,47.05,51323.0,44.7387,44.7862,44.6912,44.7387,51323.0
2024-11-04 10:30:00,47.04,47.05,46.85,46.87,39587.0,44.7292,44.7387,44.5485,44.5675,39587.0
2024-11-04 11:00:00,46.87,46.87,46.75,46.76,59062.0,44.5675,44.5675,44.4534,44.4629,59062.0
2024-11-04 11:30:00,46.76,46.81,46.67,46.68,51122.0,44.4629,44.5105,44.3774,44.3869,51122.0
2024-11-04 12:00:00,46.69,46.75,46.67,46.75,16818.0,44.3964,44.4534,44.3774,44.4534,16818.0
2024-11-04 12:30:00,46.76,46.78,46.74,46.77,10477.0,44.4629,44.482,44.4439,44.4725,10477.0
2024-11-04 13:00:00,46.77,46.77,46.67,46.73,15634.0,44.4725,44.4725,44.3774,44.4344,15634.0
2024-11-04 13:30:00,46.73,46.77,46.71,46.75,21296.0,44.4344,44.4725,44.4154,44.4534,21296.0
2024-11-04 14:00:00,46.75,46.84,46.74,46.8,38941.0,44.4534,44.539,44.4439,44.501,38941.0
2024-11-04 14:30:00,46.79,46.82,46.76,46.78,64100.0,44.4915,44.52,44.4629,44.482,64100.0
2024-11-04 15:00:00,46.78,46.8,46.73,46.76,29669.0,44.482,44.501,44.4344,44.4629,29669.0
2024-11-04 15:30:00,46.76,46.77,46.63,46.64,115188.0,44.4629,44.4725,44.3393,44.3488,115188.0
2024-11-05 09:30:00,46.98,47.06,46.89,46.93,89412.0,44.6721,44.7482,44.5866,44.6246,89412.0
2024-11-05 10:00:00,46.93,47.14,46.9,47.13,73120.0,44.6246,44.8243,44.5961,44.8148,73120.0
2024-11-05 10:30:00,47.14,47.26,47.13,47.23,38458.0,44.8243,44.9384,44.8148,44.9099,38458.0
2024-11-05 11:00:00,47.23,47.29,47.2,47.21,44298.0,44.9099,44.9669,44.8813,44.8908,44298.0
2024-11-05 11:30:00,47.21,47.36,47.18,47.31,67698.0,44.8908,45.0335,44.8623,44.9859,67698.0
2024-11-05 12:00:00,47.31,47.35,47.27,47.29,26012.0,44.9859,45.024,44.9479,44.9669,26012.0
2024-11-05 12:30:00,47.29,47.32,47.28,47.3,15945.0,44.9669,44.9954,44.9574,44.9764,15945.0
2024-11-05 13:00:00,47.31,47.35,47.27,47.3,33262.0,44.9859,45.024,44.9479,44.9764,33262.0
2024-11-05 13:30:00,47.3,47.31,47.23,47.25,23383.0,44.9764,44.9859,44.9099,44.9289,23383.0
2024-11-05 14:00:00,47.25,47.33,47.24,47.3,46048.0,44.9289,45.0049,44.9194,44.9764,46048.0
2024-11-05 14:30:00,47.29,47.31,47.24,47.24,31897.0,44.9669,44.9859,44.9194,44.9194,31897.0
2024-11-05 15:00:00,47.24,47.29,47.22,47.23,41904.0,44.9194,44.9669,44.9003,44.9099,41904.0
2024-11-05 15:30:00,47.23,47.31,47.18,47.27,151012.0,44.9099,44.9859,44.8623,44.9479,151012.0
2024-11-06 09:30:00,46.86,46.99,46.56,46.68,283126.0,44.558,44.6816,44.2728,44.3869,283126.0
2024-11-06 10:00:00,46.68,46.99,46.66,46.99,125078.0,44.3869,44.6816,44.3679,44.6816,125078.0
2024-11-06 10:30:00,46.96,47.11,46.9,47.09,54604.0,44.6531,44.7958,44.5961,44.7767,54604.0
2024-11-06 11:00:00,47.07,47.08,46.91,46.92,84759.0,44.7577,44.7672,44.6056,44.6151,84759.0
2024-11-06 11:30:00,46.92,47.04,46.84,46.97,35869.0,44.6151,44.7292,44.539,44.6626,35869.0
2024-11-06 12:00:00,46.95,46.98,46.92,46.98,15891.0,44.6436,44.6721,44.6151,44.6721,15891.0
2024-11-06 12:30:00,46.98,47.04,46.98,47.02,9913.0,44.6721,44.7292,44.6721,44.7102,9913.0
2024-11-06 13:00:00,47.01,47.12,47.0,47.09,30305.0,44.7007,44.8053,44.6912,44.7767,30305.0
2024-11-06 13:30:00,47.09,47.14,47.05,47.12,49957.0,44.7767,44.8243,44.7387,44.8053,49957.0
2024-11-06 14:00:00,47.11,47.13,47.03,47.05,27908.0,44.7958,44.8148,44.7197,44.7387,27908.0
2024-11-06 14:30:00,47.05,47.09,47.0,47.04,44594.0,44.7387,44.7767,44.6912,44.7292,44594.0
2024-11-06 15:00:00,47.04,47.1,47.04,47.08,58902.0,44.7292,44.7862,44.7292,44.7672,58902.0
2024-11-06 15:30:00,47.08,47.09,47.02,47.04,162306.0,44.7672,44.7767,44.7102,44.7292,162306.0
2024-11-07 09:30:00,47.47,47.51,47.24,47.45,170402.0,45.1381,45.1761,44.9194,45.1191,170402.0
2024-11-07 10:00:00,47.46,47.56,47.38,47.55,61822.0,45.1286,45.2236,45.0525,45.2141,61822.0
2024-11-07 10:30:00,47.55,47.55,47.43,47.45,55241.0,45.2141,45.2141,45.1,45.1191,55241.0
2024-11-07 11:00:00,47.46,47.46,47.21,47.23,58241.0,45.1286,45.1286,44.8908,44.9099,58241.0
2024-11-07 11:30:00,47.24,47.32,47.22,47.31,57391.0,44.9194,44.9954,44.9003,44.9859,57391.0
2024-11-07 12:00:00,47.32,47.36,47.3,47.34,23529.0,44.9954,45.0335,44.9764,45.0145,23529.0
2024-11-07 12:30:00,47.34,47.37,47.29,47.34,24703.0,45.0145,45.043,44.9669,45.0145,24703.0
2024-11-07 13:00:00,47.33,47.36,47.31,47.35,37580.0,45.0049,45.0335,44.9859,45.024,37580.0
2024-11-07 13:30:00,47.34,47.4,47.3,47.3,65806.0,45.0145,45.0715,44.9764,44.9764,65806.0
2024-11-07 14:00:00,47.3,47.33,47.25,47.29,31713.0,44.9764,45.0049,44.9289,44.9669,31713.0
2024-11-07 14:30:00,47.29,47.4,47.19,47.39,42060.0,44.9669,45.0715,44.8718,45.062,42060.0
2024-11-07 15:00:00,47.39,47.46,47.37,47.41,43712.0,45.062,45.1286,45.043,45.081,43712.0
2024-11-07 15:30:00,47.4,47.43,47.32,47.34,220796.0,45.0715,45.1,44.9954,45.0145,220796.0
2024-11-08 09:30:00,45.46,45.51,45.09,45.12,217488.0,43.7075,43.7556,43.3518,43.3806,217488.0
2024-11-08 10:00:00,45.11,45.13,44.95,45.05,109600.0,43.371,43.3903,43.2172,43.3133,109600.0
2024-11-08 10:30:00,45.04,45.1,44.99,45.08,76104.0,43.3037,43.3614,43.2557,43.3422,76104.0
2024-11-08 11:00:00,45.07,45.07,44.88,44.94,62342.0,43.3326,43.3326,43.1499,43.2076,62342.0
2024-11-08 11:30:00,44.94,44.96,44.83,44.84,41169.0,43.2076,43.2268,43.1018,43.1114,41169.0
2024-11-08 12:00:00,44.83,44.83,44.73,44.79,36044.0,43.1018,43.1018,43.0057,43.0634,36044.0
2024-11-08 12:30:00,44.79,44.82,44.75,44.82,29077.0,43.0634,43.0922,43.0249,43.0922,29077.0
2024-11-08 13:00:00,44.82,44.83,44.75,44.76,31532.0,43.0922,43.1018,43.0249,43.0345,31532.0
2024-11-08 13:30:00,44.76,44.92,44.76,44.92,32354.0,43.0345,43.1883,43.0345,43.1883,32354.0
2024-11-08 14:00:00,44.91,44.97,44.86,44.87,70157.0,43.1787,43.2364,43.1307,43.1403,70157.0
2024-11-08 14:30:00,44.87,44.87,44.76,44.8,128127.0,43.1403,43.1403,43.0345,43.073,128127.0
2024-11-08 15:00:00,44.8,44.83,44.76,44.8,143279.0,43.073,43.1018,43.0345,43.073,143279.0
2024-11-08 15:30:00,44.8,44.96,44.79,44.96,445563.0,43.073,43.2268,43.0634,43.2268,445563.0
2024-11-11 09:30:00,45.08,45.34,45.08,45.32,78011.0,43.3422,43.5922,43.3422,43.5729,78011.0
2024-11-11 10:00:00,45.29,45.33,45.22,45.24,59102.0,43.5441,43.5825,43.4768,43.496,59102.0
2024-11-11 10:30:00,45.25,45.33,45.24,45.31,50968.0,43.5056,43.5825,43.496,43.5633,50968.0
2024-11-11 11:00:00,45.31,45.34,45.21,45.23,73933.0,43.5633,43.5922,43.4672,43.4864,73933.0
2024-11-11 11:30:00,45.23,45.43,45.2,45.43,42440.0,43.4864,43.6787,43.4576,43.6787,42440.0
2024-11-11 12:00:00,45.41,45.48,45.38,45.38,264944.0,43.6595,43.7268,43.6306,43.6306,264944.0
2024-11-11 12:30:00,45.4,45.42,45.38,45.38,13185.0,43.6498,43.6691,43.6306,43.6306,13185.0
2024-11-11 13:00:00,45.38,45.38,45.24,45.29,22357.0,43.6306,43.6306,43.496,43.5441,22357.0
2024-11-11 13:30:00,45.29,45.32,45.26,45.3,19060.0,43.5441,43.5729,43.5152,43.5537,19060.0
2024-11-11 14:00:00,45.3,45.32,45.28,45.3,27418.0,43.5537,43.5729,43.5345,43.5537,27418.0
2024-11-11 14:30:00,45.3,45.36,45.28,45.34,41409.0,43.5537,43.6114,43.5345,43.5922,41409.0
2024-11-11 15:00:00,45.34,45.38,45.31,45.34,32934.0,43.5922,43.6306,43.5633,43.5922,32934.0
2024-11-11 15:30:00,45.34,45.34,45.26,45.32,139563.0,43.5922,43.5922,43.5152,43.5729,139563.0
2024-11-12 09:30:00,44.75,44.87,44.69,44.82,169377.0,43.0249,43.1403,42.9672,43.0922,169377.0
2024-11-12 10:00:00,44.81,44.82,44.56,44.59,181884.0,43.0826,43.0922,42.8422,42.8711,181884.0
2024-11-12 10:30:00,44.59,44.6,44.49,44.5,113915.0,42.8711,42.8807,42.7749,42.7845,113915.0
2024-11-12 11:00:00,44.5,44.5,44.4,44.47,48095.0,42.7845,42.7845,42.6884,42.7557,48095.0
2024-11-12 11:30:00,44.47,44.61,44.47,44.5,72262.0,42.7557,42.8903,42.7557,42.7845,72262.0
2024-11-12 12:00:00,44.5,44.5,44.41,44.41,22863.0,42.7845,42.7845,42.698,42.698,22863.0
2024-11-12 12:30:00,44.41,44.48,44.4,44.43,35176.0,42.698,42.7653,42.6884,42.7172,35176.0
2024-11-12 13:00:00,44.43,44.5,44.42,44.5,36889.0,42.7172,42.7845,42.7076,42.7845,36889.0
2024-11-12 13:30:00,44.51,44.54,44.48,44.54,48764.0,42.7942,42.823,42.7653,42.823,48764.0
2024-11-12 14:00:00,44.54,44.58,44.51,44.55,20897.0,42.823,42.8615,42.7942,42.8326,20897.0
2024-11-12 14:30:00,44.55,44.62,44.55,44.58,32472.0,42.8326,42.8999,42.8326,42.8615,32472.0
2024-11-12 15:00:00,44.57,44.63,44.53,44.58,61300.0,42.8518,42.9095,42.8134,42.8615,61300.0
2024-11-12 15:30:00,44.58,44.62,44.55,44.61,208264.0,42.8615,42.8999,42.8326,42.8903,208264.0
2024-11-13 09:30:00,44.87,44.87,44.61,44.7,108068.0,43.1403,43.1403,42.8903,42.9768,108068.0
2024-11-13 10:00:00,44.7,44.71,44.54,44.66,42272.0,42.9768,42.9864,42.823,42.9384,42272.0
2024-11-13 10:30:00,44.65,44.85,44.64,44.85,61158.0,42.9288,43.121,42.9191,43.121,61158.0
2024-11-13 11:00:00,44.84,44.93,44.82,44.89,35542.0,43.1114,43.198,43.0922,43.1595,35542.0
2024-11-13 11:30:00,44.89,44.98,44.88,44.95,66271.0,43.1595,43.246,43.1499,43.2172,66271.0
2024-11-13 12:00:00,44.94,44.99,44.92,44.96,27541.0,43.2076,43.2557,43.1883,43.2268,27541.0
2024-11-13 12:30:00,44.95,44.99,44.93,44.95,38148.0,43.2172,43.2557,43.198,43.2172,38148.0
2024-11-13 13:00:00,44.94,44.95,44.89,44.92,23206.0,43.2076,43.2172,43.1595,43.1883,23206.0
2024-11-13 13:30:00,44.91,45.03,44.91,45.03,73815.0,43.1787,43.2941,43.1787,43.2941,73815.0
2024-11-13 14:00:00,45.03,45.14,45.03,45.09,214077.0,43.2941,43.3999,43.2941,43.3518,214077.0
2024-11-13 14:30:00,45.09,45.11,45.05,45.08,79735.0,43.3518,43.371,43.3133,43.3422,79735.0
2024-11-13 15:00:00,45.07,45.09,45.02,45.07,111690.0,43.3326,43.3518,43.2845,43.3326,111690.0
2024-11-13 15:30:00,45.06,45.09,44.99,45.0,151178.0,43.323,43.3518,43.2557,43.2653,151178.0
2024-11-14 09:30:00,45.14,45.2,45.06,45.13,95998.0,43.3999,43.4576,43.323,43.3903,95998.0
2024-11-14 10:00:00,45.13,45.24,45.11,45.21,71339.0,43.3903,43.496,43.371,43.4672,71339.0
2024-11-14 10:30:00,45.21,45.24,45.17,45.23,75167.0,43.4672,43.496,43.4287,43.4864,75167.0
2024-11-14 11:00:00,45.23,45.25,45.18,45.19,32530.0,43.4864,43.5056,43.4383,43.4479,32530.0
2024-11-14 11:30:00,45.19,45.22,45.12,45.13,26840.0,43.4479,43.4768,43.3806,43.3903,26840.0
2024-11-14 12:00:00,45.12,45.13,45.04,45.07,18415.0,43.3806,43.3903,43.3037,43.3326,18415.0
2024-11-14 12:30:00,45.06,45.1,45.01,45.05,27437.0,43.323,43.3614,43.2749,43.3133,27437.0
2024-11-14 13:00:00,45.05,45.1,45.02,45.03,27822.0,43.3133,43.3614,43.2845,43.2941,27822.0
2024-11-14 13:30:00,45.02,45.04,45.0,45.01,18124.0,43.2845,43.3037,43.2653,43.2749,18124.0
2024-11-14 14:00:00,45.01,45.08,45.01,45.06,34730.0,43.2749,43.3422,43.2749,43.323,34730.0
2024-11-14 14:30:00,45.05,45.09,45.04,45.07,29641.0,43.3133,43.3518,43.3037,43.3326,29641.0
2024-11-14 15:00:00,45.06,45.07,44.92,45.05,47055.0,43.323,43.3326,43.1883,43.3133,47055.0
2024-11-14 15:30:00,45.05,45.05,44.94,44.94,183084.0,43.3133,43.3133,43.2076,43.2076,183084.0
2024-11-15 09:30:00,45.61,45.71,45.56,45.6,132327.0,43.8518,43.9479,43.8037,43.8421,132327.0
2024-11-15 10:00:00,45.6,45.66,45.56,45.62,53906.0,43.8421,43.8998,43.8037,43.8614,53906.0
2024-11-15 10:30:00,45.61,45.64,45.48,45.63,56748.0,43.8518,43.8806,43.7268,43.871,56748.0
2024-11-15 11:00:00,45.63,45.73,45.58,45.71,82904.0,43.871,43.9671,43.8229,43.9479,82904.0
2024-11-15 11:30:00,45.71,45.72,45.59,45.66,62692.0,43.9479,43.9575,43.8325,43.8998,62692.0
2024-11-15 12:00:00,45.65,45.69,45.61,45.63,21563.0,43.8902,43.9287,43.8518,43.871,21563.0
2024-11-15 12:30:00,45.6,45.66,45.58,45.66,29817.0,43.8421,43.8998,43.8229,43.8998,29817.0
2024-11-15 13:00:00,45.64,45.71,45.64,45.66,41228.0,43.8806,43.9479,43.8806,43.8998,41228.0
2024-11-15 13:30:00,45.66,45.67,45.59,45.62,19627.0,43.8998,43.9094,43.8325,43.8614,19627.0
2024-11-15 14:00:00,45.64,45.7,45.6,45.66,32785.0,43.8806,43.9383,43.8421,43.8998,32785.0
2024-11-15 14:30:00,45.65,45.71,45.63,45.68,23252.0,43.8902,43.9479,43.871,43.9191,23252.0
2024-11-15 15:00:00,45.67,45.75,45.66,45.7,39813.0,43.9094,43.9864,43.8998,43.9383,39813.0
2024-11-15 15:30:00,45.71,45.77,45.7,45.73,194820.0,43.9479,44.0056,43.9383,43.9671,194820.0
2024-11-18 09:30:00,46.01,46.18,45.93,46.07,90113.0,44.2363,44.3998,44.1594,44.294,90113.0
2024-11-18 10:00:00,46.08,46.17,46.05,46.16,71507.0,44.3036,44.3902,44.2748,44.3805,71507.0
2024-11-18 10:30:00,46.16,46.28,46.13,46.27,54707.0,44.3805,44.4959,44.3517,44.4863,54707.0
2024-11-18 11:00:00,46.27,46.32,46.25,46.27,56933.0,44.4863,44.5344,44.4671,44.4863,56933.0
2024-11-18 11:30:00,46.27,46.43,46.26,46.41,49437.0,44.4863,44.6401,44.4767,44.6209,49437.0
2024-11-18 12:00:00,46.41,46.47,46.4,46.44,39278.0,44.6209,44.6786,44.6113,44.6498,39278.0
2024-11-18 12:30:00,46.43,46.53,46.42,46.52,22242.0,44.6401,44.7363,44.6305,44.7267,22242.0
2024-11-18 13:00:00,46.51,46.57,46.49,46.52,29733.0,44.7171,44.7747,44.6978,44.7267,29733.0
2024-11-18 13:30:00,46.52,46.54,46.47,46.54,33886.0,44.7267,44.7459,44.6786,44.7459,33886.0
2024-11-18 14:00:00,46.54,46.58,46.48,46.51,31278.0,44.7459,44.7844,44.6882,44.7171,31278.0
2024-11-18 14:30:00,46.51,46.55,46.49,46.52,50986.0,44.7171,44.7555,44.6978,44.7267,50986.0
2024-11-18 15:00:00,46.52,46.58,46.52,46.55,37036.0,44.7267,44.7844,44.7267,44.7555,37036.0
2024-11-18 15:30:00,46.55,46.56,46.45,46.45,183924.0,44.7555,44.7651,44.6594,44.6594,183924.0
2024-11-19 09:30:00,45.69,45.88,45.64,45.79,76803.0,43.9287,44.1113,43.8806,44.0248,76803.0
2024-11-19 10:00:00,45.8,45.91,45.77,45.91,72665.0,44.0344,44.1402,44.0056,44.1402,72665.0
2024-11-19 10:30:00,45.9,46.12,45.9,46.08,66707.0,44.1306,44.3421,44.1306,44.3036,66707.0
2024-11-19 11:00:00,46.09,46.28,46.08,46.26,36926.0,44.3132,44.4959,44.3036,44.4767,36926.0
2024-11-19 11:30:00,46.27,46.29,46.23,46.27,25851.0,44.4863,44.5055,44.4478,44.4863,25851.0
2024-11-19 12:00:00,46.25,46.27,46.2,46.26,30071.0,44.4671,44.4863,44.419,44.4767,30071.0
2024-11-19 12:30:00,46.27,46.34,46.26,46.29,26675.0,44.4863,44.5536,44.4767,44.5055,26675.0
2024-11-19 13:00:00,46.28,46.28,46.24,46.27,13306.0,44.4959,44.4959,44.4575,44.4863,13306.0
2024-11-19 13:30:00,46.28,46.34,46.23,46.34,45996.0,44.4959,44.5536,44.4478,44.5536,45996.0
2024-11-19 14:00:00,46.33,46.36,46.29,46.32,29933.0,44.544,44.5728,44.5055,44.5344,29933.0
2024-11-19 14:30:00,46.32,46.33,46.26,46.29,21214.0,44.5344,44.544,44.4767,44.5055,21214.0
2024-11-19 15:00:00,46.28,46.33,46.27,46.3,21499.0,44.4959,44.544,44.4863,44.5152,21499.0
2024-11-19 15:30:00,46.3,46.38,46.26,46.28,115936.0,44.5152,44.5921,44.4767,44.4959,115936.0
2024-11-20 09:30:00,46.26,46.27,45.93,45.93,89685.0,44.4767,44.4863,44.1594,44.1594,89685.0
2024-11-20 10:00:00,45.95,46.03,45.86,46.02,41040.0,44.1786,44.2556,44.0921,44.2459,41040.0
2024-11-20 10:30:00,46.03,46.14,46.0,46.1,43277.0,44.2556,44.3613,44.2267,44.3229,43277.0
2024-11-20 11:00:00,46.09,46.11,45.99,46.02,28060.0,44.3132,44.3325,44.2171,44.2459,28060.0
2024-11-20 11:30:00,46.02,46.13,46.0,46.11,21897.0,44.2459,44.3517,44.2267,44.3325,21897.0
2024-11-20 12:00:00,46.11,46.12,46.03,46.09,12596.0,44.3325,44.3421,44.2556,44.3132,12596.0
2024-11-20 12:30:00,46.09,46.16,46.08,46.12,19423.0,44.3132,44.3805,44.3036,44.3421,19423.0
2024-11-20 13:00:00,46.12,46.15,46.07,46.08,11681.0,44.3421,44.3709,44.294,44.3036,11681.0
2024-11-20 13:30:00,46.08,46.08,46.02,46.07,8554.0,44.3036,44.3036,44.2459,44.294,8554.0
2024-11-20 14:00:00,46.07,46.12,46.05,46.12,23662.0,44.294,44.3421,44.2748,44.3421,23662.0
2024-11-20 14:30:00,46.13,46.17,46.11,46.15,18081.0,44.3517,44.3902,44.3325,44.3709,18081.0
2024-11-20 15:00:00,46.14,46.18,46.13,46.18,15101.0,44.3613,44.3998,44.3517,44.3998,15101.0
2024-11-20 15:30:00,46.18,46.27,46.18,46.23,103083.0,44.3998,44.4863,44.3998,44.4478,103083.0
2024-11-21 09:30:00,46.26,46.42,46.14,46.35,106392.0,44.4767,44.6305,44.3613,44.5632,106392.0
2024-11-21 10:00:00,46.34,46.47,46.3,46.37,64883.0,44.5536,44.6786,44.5152,44.5825,64883.0
2024-11-21 10:30:00,46.37,46.46,46.33,46.33,81457.0,44.5825,44.669,44.544,44.544,81457.0
2024-11-21 11:00:00,46.33,46.34,46.16,46.21,59631.0,44.544,44.5536,44.3805,44.4286,59631.0
2024-11-21 11:30:00,46.2,46.27,46.13,46.25,76254.0,44.419,44.4863,44.3517,44.4671,76254.0
2024-11-21 12:00:00,46.24,46.35,46.19,46.35,33686.0,44.4575,44.5632,44.4094,44.5632,33686.0
2024-11-21 12:30:00,46.36,46.44,46.33,46.4,64705.0,44.5728,44.6498,44.544,44.6113,64705.0
2024-11-21 13:00:00,46.42,46.45,46.41,46.43,13004.0,44.6305,44.6594,44.6209,44.6401,13004.0
2024-11-21 13:30:00,46.44,46.44,46.35,46.4,39871.0,44.6498,44.6498,44.5632,44.6113,39871.0
2024-11-21 14:00:00,46.4,46.4,46.34,46.38,14882.0,44.6113,44.6113,44.5536,44.5921,14882.0
2024-11-21 14:30:00,46.38,46.39,46.35,46.38,29042.0,44.5921,44.6017,44.5632,44.5921,29042.0
2024-11-21 15:00:00,46.38,46.39,46.35,46.38,15590.0,44.5921,44.6017,44.5632,44.5921,15590.0
2024-11-21 15:30:00,46.38,46.38,46.31,46.32,110193.0,44.5921,44.5921,44.5248,44.5344,110193.0
2024-11-22 09:30:00,45.69,45.87,45.59,45.8,103521.0,43.9287,44.1017,43.8325,44.0344,103521.0
2024-11-22 10:00:00,45.83,45.91,45.8,45.84,58446.0,44.0633,44.1402,44.0344,44.0729,58446.0
2024-11-22 10:30:00,45.85,45.9,45.8,45.84,86650.0,44.0825,44.1306,44.0344,44.0729,86650.0
2024-11-22 11:00:00,45.85,45.85,45.75,45.79,33568.0,44.0825,44.0825,43.9864,44.0248,33568.0
2024-11-22 11:30:00,45.78,45.84,45.75,45.83,39774.0,44.0152,44.0729,43.9864,44.0633,39774.0
2024-11-22 12:00:00,45.83,45.85,45.81,45.84,28899.0,44.0633,44.0825,44.044,44.0729,28899.0
2024-11-22 12:30:00,45.84,45.85,45.81,45.84,19576.0,44.0729,44.0825,44.044,44.0729,19576.0
2024-11-22 13:00:00,45.84,45.94,45.83,45.91,24828.0,44.0729,44.169,44.0633,44.1402,24828.0
2024-11-22 13:30:00,45.92,45.93,45.88,45.91,14157.0,44.1498,44.1594,44.1113,44.1402,14157.0
2024-11-22 14:00:00,45.91,45.92,45.87,45.9,30828.0,44.1402,44.1498,44.1017,44.1306,30828.0
2024-11-22 14:30:00,45.9,45.93,45.9,45.91,22087.0,44.1306,44.1594,44.1306,44.1402,22087.0
2024-11-22 15:00:00,45.91,45.92,45.85,45.88,35158.0,44.1402,44.1498,44.0825,44.1113,35158.0
2024-11-22 15:30:00,45.89,45.99,45.87,45.94,117054.0,44.121,44.2171,44.1017,44.169,117054.0
2024-11-25 09:30:00,46.64,46.66,46.54,46.64,96639.0,44.842,44.8613,44.7459,44.842,96639.0
2024-11-25 10:00:00,46.65,46.69,46.52,46.69,48012.0,44.8517,44.8901,44.7267,44.8901,48012.0
2024-11-25 10:30:00,46.68,46.69,46.51,46.52,26163.0,44.8805,44.8901,44.7171,44.7267,26163.0
2024-11-25 11:00:00,46.52,46.56,46.43,46.44,39770.0,44.7267,44.7651,44.6401,44.6498,39770.0
2024-11-25 11:30:00,46.45,46.5,46.4,46.47,89592.0,44.6594,44.7074,44.6113,44.6786,89592.0
2024-11-25 12:00:00,46.46,46.54,46.45,46.52,15746.0,44.669,44.7459,44.6594,44.7267,15746.0
2024-11-25 12:30:00,46.52,46.53,46.44,46.46,34019.0,44.7267,44.7363,44.6498,44.669,34019.0
2024-11-25 13:00:00,46.46,46.54,46.46,46.54,13310.0,44.669,44.7459,44.669,44.7459,13310.0
2024-11-25 13:30:00,46.54,46.67,46.53,46.66,15962.0,44.7459,44.8709,44.7363,44.8613,15962.0
2024-11-25 14:00:00,46.68,46.68,46.6,46.61,34749.0,44.8805,44.8805,44.8036,44.8132,34749.0
2024-11-25 14:30:00,46.6,46.67,46.59,46.63,36862.0,44.8036,44.8709,44.794,44.8324,36862.0
2024-11-25 15:00:00,46.63,46.67,46.61,46.65,30676.0,44.8324,44.8709,44.8132,44.8517,30676.0
2024-11-25 15:30:00,46.66,46.68,46.47,46.48,180963.0,44.8613,44.8805,44.6786,44.6882,180963.0
2024-11-26 09:30:00,46.52,46.56,46.42,46.55,91129.0,44.7267,44.7651,44.6305,44.7555,91129.0
2024-11-26 10:00:00,46.55,46.57,46.38,46.4,40553.0,44.7555,44.7747,44.5921,44.6113,40553.0
2024-11-26 10:30:00,46.4,46.49,46.37,46.41,43807.0,44.6113,44.6978,44.5825,44.6209,43807.0
2024-11-26 11:00:00,46.42,46.45,46.32,46.36,52123.0,44.6305,44.6594,44.5344,44.5728,52123.0
2024-11-26 11:30:00,46.35,46.4,46.32,46.33,33389.0,44.5632,44.6113,44.5344,44.544,33389.0
2024-11-26 12:00:00,46.32,46.33,46.24,46.25,15449.0,44.5344,44.544,44.4575,44.4671,15449.0
2024-11-26 12:30:00,46.27,46.34,46.27,46.34,5771.0,44.4863,44.5536,44.4863,44.5536,5771.0
2024-11-26 13:00:00,46.33,46.34,46.28,46.3,13463.0,44.544,44.5536,44.4959,44.5152,13463.0
2024-11-26 13:30:00,46.3,46.32,46.28,46.32,11810.0,44.5152,44.5344,44.4959,44.5344,11810.0
2024-11-26 14:00:00,46.33,46.36,46.3,46.33,18152.0,44.544,44.5728,44.5152,44.544,18152.0
2024-11-26 14:30:00,46.32,46.4,46.31,46.38,18287.0,44.5344,44.6113,44.5248,44.5921,18287.0
2024-11-26 15:00:00,46.38,46.4,46.34,46.36,22293.0,44.5921,44.6113,44.5536,44.5728,22293.0
2024-11-26 15:30:00,46.36,46.38,46.28,46.32,66239.0,44.5728,44.5921,44.4959,44.5344,66239.0
2024-11-27 09:30:00,46.34,46.57,46.31,46.56,75004.0,44.5536,44.7747,44.5248,44.7651,75004.0
2024-11-27 10:00:00,46.58,46.6,46.51,46.56,41970.0,44.7844,44.8036,44.7171,44.7651,41970.0
2024-11-27 10:30:00,46.55,46.67,46.5,46.65,32280.0,44.7555,44.8709,44.7074,44.8517,32280.0
2024-11-27 11:00:00,46.63,46.79,46.63,46.79,56874.0,44.8324,44.9863,44.8324,44.9863,56874.0
2024-11-27 11:30:00,46.78,46.81,46.66,46.66,38560.0,44.9766,45.0055,44.8613,44.8613,38560.0
2024-11-27 12:00:00,46.66,46.69,46.64,46.68,29904.0,44.8613,44.8901,44.842,44.8805,29904.0
2024-11-27 12:30:00,46.68,46.69,46.65,46.66,10308.0,44.8805,44.8901,44.8517,44.8613,10308.0
2024-11-27 13:00:00,46.66,46.69,46.65,46.69,12196.0,44.8613,44.8901,44.8517,44.8901,12196.0
2024-11-27 13:30:00,46.69,46.69,46.61,46.64,18762.0,44.8901,44.8901,44.8132,44.842,18762.0
2024-11-27 14:00:00,46.63,46.65,46.62,46.64,9133.0,44.8324,44.8517,44.8228,44.842,9133.0
2024-11-27 14:30:00,46.64,46.66,46.61,46.62,12866.0,44.842,44.8613,44.8132,44.8228,12866.0
2024-11-27 15:00:00,46.62,46.63,46.58,46.63,23169.0,44.8228,44.8324,44.7844,44.8324,23169.0
2024-11-27 15:30:00,46.64,46.72,46.6,46.69,144137.0,44.842,44.919,44.8036,44.8901,144137.0
2024-11-29 09:30:00,46.67,46.81,46.66,46.77,96517.0,44.8709,45.0055,44.8613,44.967,96517.0
2024-11-29 10:00:00,46.77,46.91,46.74,46.8,57930.0,44.967,45.1016,44.9382,44.9959,57930.0
2024-11-29 10:30:00,46.8,46.98,46.8,46.96,38357.0,44.9959,45.1689,44.9959,45.1497,38357.0
2024-11-29 11:00:00,46.97,46.99,46.94,46.97,25114.0,45.1593,45.1786,45.1305,45.1593,25114.0
2024-11-29 11:30:00,46.97,46.97,46.85,46.93,55400.0,45.1593,45.1593,45.0439,45.1209,55400.0
2024-11-29 12:00:00,46.93,46.97,46.89,46.89,21348.0,45.1209,45.1593,45.0824,45.0824,21348.0
2024-11-29 12:30:00,46.9,46.99,46.87,46.9,85853.0,45.092,45.1786,45.0632,45.092,85853.0
2024-12-02 09:30:00,47.08,47.12,46.81,46.81,149144.0,45.2651,45.3035,45.0055,45.0055,149144.0
2024-12-02 10:00:00,46.81,46.87,46.77,46.81,48042.0,45.0055,45.0632,44.967,45.0055,48042.0
2024-12-02 10:30:00,46.8,46.86,46.76,46.82,43990.0,44.9959,45.0536,44.9574,45.0151,43990.0
2024-12-02 11:00:00,46.82,46.98,46.75,46.94,100472.0,45.0151,45.1689,44.9478,45.1305,100472.0
2024-12-02 11:30:00,46.95,46.98,46.9,46.93,26339.0,45.1401,45.1689,45.092,45.1209,26339.0
2024-12-02 12:00:00,46.92,46.93,46.88,46.89,18347.0,45.1113,45.1209,45.0728,45.0824,18347.0
2024-12-02 12:30:00,46.89,47.0,46.88,47.0,33874.0,45.0824,45.1882,45.0728,45.1882,33874.0
2024-12-02 13:00:00,46.99,47.06,46.98,47.05,31111.0,45.1786,45.2459,45.1689,45.2362,31111.0
2024-12-02 13:30:00,47.05,47.07,47.02,47.07,24393.0,45.2362,45.2555,45.2074,45.2555,24393.0
2024-12-02 14:00:00,47.07,47.07,47.01,47.03,19743.0,45.2555,45.2555,45.1978,45.217,19743.0
2024-12-02 14:30:00,47.06,47.08,47.05,47.08,16499.0,45.2459,45.2651,45.2362,45.2651,16499.0
2024-12-02 15:00:00,47.08,47.14,47.06,47.13,59738.0,45.2651,45.3228,45.2459,45.3132,59738.0
2024-12-02 15:30:00,47.13,47.13,46.96,47.0,223239.0,45.3132,45.3132,45.1497,45.1882,223239.0
2024-12-03 09:30:00,47.64,47.71,47.56,47.59,138803.0,45.8035,45.8708,45.7266,45.7554,138803.0
2024-12-03 10:00:00,47.56,47.57,47.31,47.32,118268.0,45.7266,45.7362,45.4862,45.4958,118268.0
2024-12-03 10:30:00,47.32,47.5,47.31,47.49,81672.0,45.4958,45.6689,45.4862,45.6593,81672.0
2024-12-03 11:00:00,47.5,47.52,47.4,47.52,86670.0,45.6689,45.6881,45.5727,45.6881,86670.0
2024-12-03 11:30:00,47.53,47.53,47.37,47.44,66634.0,45.6977,45.6977,45.5439,45.6112,66634.0
2024-12-03 12:00:00,47.44,47.57,47.43,47.55,16775.0,45.6112,45.7362,45.6016,45.717,16775.0
2024-12-03 12:30:00,47.55,47.6,47.54,47.59,12287.0,45.717,45.765,45.7073,45.7554,12287.0
2024-12-03 13:00:00,47.59,47.6,47.54,47.59,15301.0,45.7554,45.765,45.7073,45.7554,15301.0
2024-12-03 13:30:00,47.58,47.63,47.56,47.62,35923.0,45.7458,45.7939,45.7266,45.7843,35923.0
2024-12-03 14:00:00,47.62,47.62,47.52,47.56,30329.0,45.7843,45.7843,45.6881,45.7266,30329.0
2024-12-03 14:30:00,47.55,47.56,47.51,47.51,15786.0,45.717,45.7266,45.6785,45.6785,15786.0
2024-12-03 15:00:00,47.51,47.51,47.47,47.48,23582.0,45.6785,45.6785,45.64,45.6497,23582.0
2024-12-03 15:30:00,47.48,47.5,47.41,47.47,113648.0,45.6497,45.6689,45.5824,45.64,113648.0
2024-12-04 09:30:00,47.55,47.69,47.5,47.66,88660.0,45.717,45.8516,45.6689,45.8227,88660.0
2024-12-04 10:00:00,47.66,47.67,47.53,47.62,80620.0,45.8227,45.8323,45.6977,45.7843,80620.0
2024-12-04 10:30:00,47.62,47.65,47.58,47.61,64734.0,45.7843,45.8131,45.7458,45.7747,64734.0
2024-12-04 11:00:00,47.61,47.68,47.59,47.67,73709.0,45.7747,45.842,45.7554,45.8323,73709.0
2024-12-04 11:30:00,47.67,47.67,47.58,47.59,24455.0,45.8323,45.8323,45.7458,45.7554,24455.0
2024-12-04 12:00:00,47.58,47.58,47.47,47.51,16114.0,45.7458,45.7458,45.64,45.6785,16114.0
2024-12-04 12:30:00,47.51,47.54,47.49,47.53,12106.0,45.6785,45.7073,45.6593,45.6977,12106.0
2024-12-04 13:00:00,47.53,47.55,47.48,47.48,8596.0,45.6977,45.717,45.6497,45.6497,8596.0
2024-12-04 13:30:00,47.48,47.48,47.42,47.44,23550.0,45.6497,45.6497,45.592,45.6112,23550.0
2024-12-04 14:00:00,47.43,47.45,47.41,47.41,15876.0,45.6016,45.6208,45.5824,45.5824,15876.0
2024-12-04 14:30:00,47.42,47.44,47.39,47.39,27415.0,45.592,45.6112,45.5631,45.5631,27415.0
2024-12-04 15:00:00,47.4,47.42,47.39,47.4,28242.0,45.5727,45.592,45.5631,45.5727,28242.0
2024-12-04 15:30:00,47.4,47.44,47.34,47.35,225944.0,45.5727,45.6112,45.5151,45.5247,225944.0
2024-12-05 09:30:00,48.0,48.18,47.97,48.16,147881.0,46.1496,46.3227,46.1208,46.3034,147881.0
2024-12-05 10:00:00,48.16,48.23,48.07,48.09,82750.0,46.3034,46.3708,46.2169,46.2361,82750.0
2024-12-05 10:30:00,48.09,48.24,48.07,48.22,51483.0,46.2361,46.3804,46.2169,46.3611,51483.0
2024-12-05 11:00:00,48.22,48.27,48.17,48.24,159031.0,46.3611,46.4092,46.3131,46.3804,159031.0
2024-12-05 11:30:00,48.23,48.26,48.2,48.24,80433.0,46.3708,46.3996,46.3419,46.3804,80433.0
2024-12-05 12:00:00,48.24,48.25,48.14,48.16,37754.0,46.3804,46.39,46.2842,46.3034,37754.0
2024-12-05 12:30:00,48.16,48.22,48.12,48.2,66778.0,46.3034,46.3611,46.265,46.3419,66778.0
2024-12-05 13:00:00,48.21,48.23,48.06,48.12,61325.0,46.3515,46.3708,46.2073,46.265,61325.0
2024-12-05 13:30:00,48.12,48.15,48.08,48.14,26250.0,46.265,46.2938,46.2265,46.2842,26250.0
2024-12-05 14:00:00,48.14,48.2,48.11,48.12,38428.0,46.2842,46.3419,46.2554,46.265,38428.0
2024-12-05 14:30:00,48.12,48.17,48.12,48.16,19150.0,46.265,46.3131,46.265,46.3034,19150.0
2024-12-05 15:00:00,48.16,48.16,48.09,48.11,83908.0,46.3034,46.3034,46.2361,46.2554,83908.0
2024-12-05 15:30:00,48.11,48.12,47.96,48.04,246798.0,46.2554,46.265,46.1112,46.1881,246798.0
2024-12-06 09:30:00,48.07,48.07,47.8,47.82,69875.0,46.2169,46.2169,45.9573,45.9766,69875.0
2024-12-06 10:00:00,47.82,47.83,47.63,47.68,56411.0,45.9766,45.9862,45.7939,45.842,56411.0
2024-12-06 10:30:00,47.67,47.75,47.58,47.73,101654.0,45.8323,45.9093,45.7458,45.89,101654.0
2024-12-06 11:00:00,47.71,47.74,47.62,47.74,56159.0,45.8708,45.8996,45.7843,45.8996,56159.0
2024-12-06 11:30:00,47.74,47.77,47.72,47.75,18638.0,45.8996,45.9285,45.8804,45.9093,18638.0
2024-12-06 12:00:00,47.73,47.74,47.61,47.64,25303.0,45.89,45.8996,45.7747,45.8035,25303.0
2024-12-06 12:30:00,47.64,47.66,47.62,47.65,32157.0,45.8035,45.8227,45.7843,45.8131,32157.0
2024-12-06 13:00:00,47.65,47.69,47.63,47.64,26588.0,45.8131,45.8516,45.7939,45.8035,26588.0
2024-12-06 13:30:00,47.62,47.62,47.58,47.6,44550.0,45.7843,45.7843,45.7458,45.765,44550.0
2024-12-06 14:00:00,47.6,47.62,47.57,47.59,32594.0,45.765,45.7843,45.7362,45.7554,32594.0
2024-12-06 14:30:00,47.59,47.62,47.58,47.58,31142.0,45.7554,45.7843,45.7458,45.7458,31142.0
2024-12-06 15:00:00,47.59,47.59,47.54,47.58,30528.0,45.7554,45.7554,45.7073,45.7458,30528.0
2024-12-06 15:30:00,47.57,47.67,47.56,47.59,147084.0,45.7362,45.8323,45.7266,45.7554,147084.0
2024-12-09 09:30:00,48.38,48.45,48.3,48.43,127757.0,46.515,46.5823,46.4381,46.563,127757.0
2024-12-09 10:00:00,48.42,48.43,48.24,48.26,49478.0,46.5534,46.563,46.3804,46.3996,49478.0
2024-12-09 10:30:00,48.28,48.28,48.17,48.19,48550.0,46.4188,46.4188,46.3131,46.3323,48550.0
2024-12-09 11:00:00,48.19,48.26,48.15,48.24,30949.0,46.3323,46.3996,46.2938,46.3804,30949.0
2024-12-09 11:30:00,48.26,48.35,48.23,48.33,18906.0,46.3996,46.4861,46.3708,46.4669,18906.0
2024-12-09 12:00:00,48.32,48.34,48.26,48.28,21106.0,46.4573,46.4765,46.3996,46.4188,21106.0
2024-12-09 12:30:00,48.27,48.27,48.23,48.24,17292.0,46.4092,46.4092,46.3708,46.3804,17292.0
2024-12-09 13:00:00,48.23,48.24,48.15,48.16,12967.0,46.3708,46.3804,46.2938,46.3034,12967.0
2024-12-09 13:30:00,48.15,48.17,48.12,48.14,20065.0,46.2938,46.3131,46.265,46.2842,20065.0
2024-12-09 14:00:00,48.14,48.14,48.1,48.12,23390.0,46.2842,46.2842,46.2458,46.265,23390.0
2024-12-09 14:30:00,48.12,48.15,48.07,48.08,23251.0,46.265,46.2938,46.2169,46.2265,23251.0
2024-12-09 15:00:00,48.08,48.08,48.04,48.05,26591.0,46.2265,46.2265,46.1881,46.1977,26591.0
2024-12-09 15:30:00,48.05,48.06,47.95,47.96,135616.0,46.1977,46.2073,46.1015,46.1112,135616.0
2024-12-10 09:30:00,48.2,48.22,47.99,48.16,79738.0,46.3419,46.3611,46.14,46.3034,79738.0
2024-12-10 10:00:00,48.17,48.17,47.95,47.96,45397.0,46.3131,46.3131,46.1015,46.1112,45397.0
2024-12-10 10:30:00,47.97,48.1,47.97,48.03,23583.0,46.1208,46.2458,46.1208,46.1785,23583.0
2024-12-10 11:00:00,48.03,48.07,47.94,48.04,33900.0,46.1785,46.2169,46.0919,46.1881,33900.0
2024-12-10 11:30:00,48.04,48.13,48.01,48.08,28925.0,46.1881,46.2746,46.1592,46.2265,28925.0
2024-12-10 12:00:00,48.09,48.13,48.07,48.08,14421.0,46.2361,46.2746,46.2169,46.2265,14421.0
2024-12-10 12:30:00,48.07,48.16,48.06,48.08,17718.0,46.2169,46.3034,46.2073,46.2265,17718.0
2024-12-10 13:00:00,48.07,48.11,48.06,48.1,13121.0,46.2169,46.2554,46.2073,46.2458,13121.0
2024-12-10 13:30:00,48.1,48.14,48.09,48.09,17211.0,46.2458,46.2842,46.2361,46.2361,17211.0
2024-12-10 14:00:00,48.08,48.12,48.07,48.11,13965.0,46.2265,46.265,46.2169,46.2554,13965.0
2024-12-10 14:30:00,48.11,48.14,48.08,48.12,23629.0,46.2554,46.2842,46.2265,46.265,23629.0
2024-12-10 15:00:00,48.12,48.16,48.09,48.09,35868.0,46.265,46.3034,46.2361,46.2361,35868.0
2024-12-10 15:30:00,48.1,48.11,48.01,48.03,118017.0,46.2458,46.2554,46.1592,46.1785,118017.0
2024-12-11 09:30:00,48.5,48.51,48.37,48.44,106982.0,46.6303,46.64,46.5054,46.5727,106982.0
2024-12-11 10:00:00,48.45,48.45,48.3,48.41,89658.0,46.5823,46.5823,46.4381,46.5438,89658.0
2024-12-11 10:30:00,48.42,48.43,48.31,48.39,47976.0,46.5534,46.563,46.4477,46.5246,47976.0
2024-12-11 11:00:00,48.39,48.49,48.35,48.49,24507.0,46.5246,46.6207,46.4861,46.6207,24507.0
2024-12-11 11:30:00,48.49,48.6,48.45,48.5,100161.0,46.6207,46.7265,46.5823,46.6303,100161.0
2024-12-11 12:00:00,48.51,48.52,48.43,48.43,13867.0,46.64,46.6496,46.563,46.563,13867.0
2024-12-11 12:30:00,48.43,48.5,48.42,48.48,17682.0,46.563,46.6303,46.5534,46.6111,17682.0
2024-12-11 13:00:00,48.48,48.55,48.48,48.54,21645.0,46.6111,46.6784,46.6111,46.6688,21645.0
2024-12-11 13:30:00,48.54,48.58,48.52,48.53,38728.0,46.6688,46.7073,46.6496,46.6592,38728.0
2024-12-11 14:00:00,48.53,48.54,48.4,48.43,75382.0,46.6592,46.6688,46.5342,46.563,75382.0
2024-12-11 14:30:00,48.42,48.58,48.4,48.58,24375.0,46.5534,46.7073,46.5342,46.7073,24375.0
2024-12-11 15:00:00,48.58,48.63,48.56,48.63,46744.0,46.7073,46.7553,46.688,46.7553,46744.0
2024-12-11 15:30:00,48.63,48.63,48.52,48.52,185249.0,46.7553,46.7553,46.6496,46.6496,185249.0
2024-12-12 09:30:00,48.51,48.72,48.51,48.67,79444.0,46.64,46.8419,46.64,46.7938,79444.0
2024-12-12 10:00:00,48.67,48.69,48.44,48.47,36982.0,46.7938,46.813,46.5727,46.6015,36982.0
2024-12-12 10:30:00,48.45,48.48,48.41,48.48,34528.0,46.5823,46.6111,46.5438,46.6111,34528.0
2024-12-12 11:00:00,48.48,48.55,48.41,48.55,128142.0,46.6111,46.6784,46.5438,46.6784,128142.0
2024-12-12 11:30:00,48.55,48.61,48.54,48.58,15302.0,46.6784,46.7361,46.6688,46.7073,15302.0
2024-12-12 12:00:00,48.61,48.63,48.56,48.59,47585.0,46.7361,46.7553,46.688,46.7169,47585.0
2024-12-12 12:30:00,48.58,48.62,48.52,48.59,39944.0,46.7073,46.7457,46.6496,46.7169,39944.0
2024-12-12 13:00:00,48.61,48.61,48.53,48.55,21442.0,46.7361,46.7361,46.6592,46.6784,21442.0
2024-12-12 13:30:00,48.56,48.58,48.5,48.53,22060.0,46.688,46.7073,46.6303,46.6592,22060.0
2024-12-12 14:00:00,48.53,48.56,48.44,48.45,24824.0,46.6592,46.688,46.5727,46.5823,24824.0
2024-12-12 14:30:00,48.45,48.51,48.41,48.5,38498.0,46.5823,46.64,46.5438,46.6303,38498.0
2024-12-12 15:00:00,48.5,48.55,48.49,48.53,33037.0,46.6303,46.6784,46.6207,46.6592,33037.0
2024-12-12 15:30:00,48.53,48.54,48.39,48.39,103474.0,46.6592,46.6688,46.5246,46.5246,103474.0
2024-12-13 09:30:00,48.57,48.57,48.35,48.35,159026.0,46.6976,46.6976,46.4861,46.4861,159026.0
2024-12-13 10:00:00,48.35,48.38,48.29,48.34,43300.0,46.4861,46.515,46.4284,46.4765,43300.0
2024-12-13 10:30:00,48.33,48.47,48.32,48.47,194603.0,46.4669,46.6015,46.4573,46.6015,194603.0
2024-12-13 11:00:00,48.46,48.61,48.42,48.61,226962.0,46.5919,46.7361,46.5534,46.7361,226962.0
2024-12-13 11:30:00,48.61,48.74,48.57,48.63,127615.0,46.7361,46.8611,46.6976,46.7553,127615.0
2024-12-13 12:00:00,48.63,48.66,48.58,48.65,17657.0,46.7553,46.7842,46.7073,46.7746,17657.0
2024-12-13 12:30:00,48.66,48.71,48.61,48.69,14503.0,46.7842,46.8322,46.7361,46.813,14503.0
2024-12-13 13:00:00,48.7,48.72,48.66,48.72,12628.0,46.8226,46.8419,46.7842,46.8419,12628.0
2024-12-13 13:30:00,48.71,48.76,48.7,48.72,15144.0,46.8322,46.8803,46.8226,46.8419,15144.0
2024-12-13 14:00:00,48.71,48.72,48.66,48.66,11279.0,46.8322,46.8419,46.7842,46.7842,11279.0
2024-12-13 14:30:00,48.67,48.71,48.66,48.67,10880.0,46.7938,46.8322,46.7842,46.7938,10880.0
2024-12-13 15:00:00,48.69,48.69,48.62,48.65,55176.0,46.813,46.813,46.7457,46.7746,55176.0
2024-12-13 15:30:00,48.65,48.69,48.6,48.6,194186.0,46.7746,46.813,46.7265,46.7265,194186.0
2024-12-16 09:30:00,48.74,48.75,48.62,48.65,108301.0,46.8611,46.8707,46.7457,46.7746,108301.0
2024-12-16 10:00:00,48.67,48.76,48.65,48.72,36370.0,46.7938,46.8803,46.7746,46.8419,36370.0
2024-12-16 10:30:00,48.71,48.81,48.67,48.72,65514.0,46.8322,46.9284,46.7938,46.8419,65514.0
2024-12-16 11:00:00,48.72,48.72,48.58,48.61,37137.0,46.8419,46.8419,46.7073,46.7361,37137.0
2024-12-16 11:30:00,48.61,48.67,48.6,48.65,31444.0,46.7361,46.7938,46.7265,46.7746,31444.0
2024-12-16 12:00:00,48.64,48.69,48.62,48.66,16167.0,46.7649,46.813,46.7457,46.7842,16167.0
2024-12-16 12:30:00,48.65,48.69,48.64,48.68,10606.0,46.7746,46.813,46.7649,46.8034,10606.0
2024-12-16 13:00:00,48.68,48.7,48.66,48.68,10697.0,46.8034,46.8226,46.7842,46.8034,10697.0
2024-12-16 13:30:00,48.68,48.72,48.66,48.72,13879.0,46.8034,46.8419,46.7842,46.8419,13879.0
2024-12-16 14:00:00,48.72,48.79,48.71,48.78,82709.0,46.8419,46.9092,46.8322,46.8995,82709.0
2024-12-16 14:30:00,48.78,48.8,48.74,48.78,54700.0,46.8995,46.9188,46.8611,46.8995,54700.0
2024-12-16 15:00:00,48.78,48.8,48.75,48.77,37217.0,46.8995,46.9188,46.8707,46.8899,37217.0
2024-12-16 15:30:00,48.77,48.77,48.64,48.64,137197.0,46.8899,46.8899,46.7649,46.7649,137197.0
2024-12-17 09:30:00,48.61,48.61,48.36,48.54,79763.0,46.7361,46.7361,46.4957,46.6688,79763.0
2024-12-17 10:00:00,48.54,48.61,48.48,48.59,44792.0,46.6688,46.7361,46.6111,46.7169,44792.0
2024-12-17 10:30:00,48.6,48.65,48.54,48.59,38324.0,46.7265,46.7746,46.6688,46.7169,38324.0
2024-12-17 11:00:00,48.59,48.6,48.43,48.48,57450.0,46.7169,46.7265,46.563,46.6111,57450.0
2024-12-17 11:30:00,48.48,48.55,48.42,48.55,39250.0,46.6111,46.6784,46.5534,46.6784,39250.0
2024-12-17 12:00:00,48.56,48.61,48.54,48.56,16089.0,46.688,46.7361,46.6688,46.688,16089.0
2024-12-17 12:30:00,48.58,48.66,48.56,48.65,19098.0,46.7073,46.7842,46.688,46.7746,19098.0
2024-12-17 13:00:00,48.66,48.67,48.6,48.62,22884.0,46.7842,46.7938,46.7265,46.7457,22884.0
2024-12-17 13:30:00,48.62,48.68,48.62,48.68,37141.0,46.7457,46.8034,46.7457,46.8034,37141.0
2024-12-17 14:00:00,48.67,48.69,48.65,48.66,19707.0,46.7938,46.813,46.7746,46.7842,19707.0
2024-12-17 14:30:00,48.66,48.67,48.6,48.62,41628.0,46.7842,46.7938,46.7265,46.7457,41628.0
2024-12-17 15:00:00,48.62,48.68,48.6,48.67,125618.0,46.7457,46.8034,46.7265,46.7938,125618.0
2024-12-17 15:30:00,48.66,48.68,48.55,48.63,178821.0,46.7842,46.8034,46.6784,46.7553,178821.0
2024-12-18 09:30:00,49.0,49.06,48.96,49.01,104224.0,47.1111,47.1688,47.0726,47.1207,104224.0
2024-12-18 10:00:00,49.02,49.14,48.99,49.09,99778.0,47.1303,47.2457,47.1015,47.1976,99778.0
2024-12-18 10:30:00,49.09,49.13,49.03,49.04,47300.0,47.1976,47.2361,47.1399,47.1495,47300.0
2024-12-18 11:00:00,49.04,49.04,48.99,49.02,63756.0,47.1495,47.1495,47.1015,47.1303,63756.0
2024-12-18 11:30:00,49.03,49.09,49.0,49.05,40826.0,47.1399,47.1976,47.1111,47.1591,40826.0
2024-12-18 12:00:00,49.05,49.12,49.01,49.11,35082.0,47.1591,47.2264,47.1207,47.2168,35082.0
2024-12-18 12:30:00,49.11,49.12,49.06,49.08,17088.0,47.2168,47.2264,47.1688,47.188,17088.0
2024-12-18 13:00:00,49.08,49.09,49.06,49.07,20593.0,47.188,47.1976,47.1688,47.1784,20593.0
2024-12-18 13:30:00,49.07,49.18,49.05,49.16,35665.0,47.1784,47.2841,47.1591,47.2649,35665.0
2024-12-18 14:00:00,49.15,49.15,48.68,48.68,54708.0,47.2553,47.2553,46.8034,46.8034,54708.0
2024-12-18 14:30:00,48.67,48.78,48.37,48.38,57524.0,46.7938,46.8995,46.5054,46.515,57524.0
2024-12-18 15:00:00,48.39,48.45,48.23,48.24,85967.0,46.5246,46.5823,46.3708,46.3804,85967.0
2024-12-18 15:30:00,48.24,48.27,47.83,47.94,301191.0,46.3804,46.4092,45.9862,46.0919,301191.0
2024-12-19 09:30:00,48.52,48.59,48.41,48.43,140185.0,46.6496,46.7169,46.5438,46.563,140185.0
2024-12-19 10:00:00,48.44,48.44,48.2,48.22,76377.0,46.5727,46.5727,46.3419,46.3611,76377.0
2024-12-19 10:30:00,48.22,48.35,48.2,48.32,92897.0,46.3611,46.4861,46.3419,46.4573,92897.0
2024-12-19 11:00:00,48.32,48.37,48.25,48.32,106089.0,46.4573,46.5054,46.39,46.4573,106089.0
2024-12-19 11:30:00,48.33,48.41,48.29,48.33,71360.0,46.4669,46.5438,46.4284,46.4669,71360.0
2024-12-19 12:00:00,48.33,48.35,48.22,48.22,20611.0,46.4669,46.4861,46.3611,46.3611,20611.0
2024-12-19 12:30:00,48.23,48.28,48.2,48.27,38870.0,46.3708,46.4188,46.3419,46.4092,38870.0
2024-12-19 13:00:00,48.26,48.33,48.15,48.33,34643.0,46.3996,46.4669,46.2938,46.4669,34643.0
2024-12-19 13:30:00,48.33,48.4,48.3,48.4,37362.0,46.4669,46.5342,46.4381,46.5342,37362.0
2024-12-19 14:00:00,48.4,48.4,48.27,48.29,25695.0,46.5342,46.5342,46.4092,46.4284,25695.0
2024-12-19 14:30:00,48.29,48.3,48.21,48.22,35221.0,46.4284,46.4381,46.3515,46.3611,35221.0
2024-12-19 15:00:00,48.22,48.31,48.21,48.28,42605.0,46.3611,46.4477,46.3515,46.4188,42605.0
2024-12-19 15:30:00,48.29,48.31,48.15,48.16,155388.0,46.4284,46.4477,46.2938,46.3034,155388.0
2024-12-20 09:30:00,47.55,47.93,47.48,47.85,135545.0,45.717,46.0823,45.6497,46.0054,135545.0
2024-12-20 10:00:00,47.88,48.18,47.88,48.11,66514.0,46.0342,46.3227,46.0342,46.2554,66514.0
2024-12-20 10:30:00,48.13,48.22,48.12,48.2,41239.0,46.2746,46.3611,46.265,46.3419,41239.0
2024-12-20 11:00:00,48.19,48.33,48.17,48.28,100565.0,46.3323,46.4669,46.3131,46.4188,100565.0
2024-12-20 11:30:00,48.28,48.39,48.18,48.37,186188.0,46.4188,46.5246,46.3227,46.5054,186188.0
2024-12-20 12:00:00,48.34,48.47,48.34,48.45,32063.0,46.4765,46.6015,46.4765,46.5823,32063.0
2024-12-20 12:30:00,48.45,48.47,48.38,48.43,16884.0,46.5823,46.6015,46.515,46.563,16884.0
2024-12-20 13:00:00,48.42,48.42,48.29,48.3,34826.0,46.5534,46.5534,46.4284,46.4381,34826.0
2024-12-20 13:30:00,48.3,48.4,48.3,48.33,23967.0,46.4381,46.5342,46.4381,46.4669,23967.0
2024-12-20 14:00:00,48.33,48.48,48.31,48.48,33982.0,46.4669,46.6111,46.4477,46.6111,33982.0
2024-12-20 14:30:00,48.48,48.5,48.41,48.42,47095.0,46.6111,46.6303,46.5438,46.5534,47095.0
2024-12-20 15:00:00,48.42,48.47,48.4,48.4,54170.0,46.5534,46.6015,46.5342,46.5342,54170.0
2024-12-20 15:30:00,48.41,48.41,48.25,48.29,178944.0,46.5438,46.5438,46.39,46.4284,178944.0
2024-12-23 09:30:00,48.19,48.28,48.15,48.23,63654.0,46.3323,46.4188,46.2938,46.3708,63654.0
2024-12-23 10:00:00,48.24,48.24,48.06,48.16,44561.0,46.3804,46.3804,46.2073,46.3034,44561.0
2024-12-23 10:30:00,48.15,48.2,48.07,48.09,44682.0,46.2938,46.3419,46.2169,46.2361,44682.0
2024-12-23 11:00:00,48.07,48.21,48.06,48.21,56515.0,46.2169,46.3515,46.2073,46.3515,56515.0
2024-12-23 11:30:00,48.2,48.37,48.2,48.36,62335.0,46.3419,46.5054,46.3419,46.4957,62335.0
2024-12-23 12:00:00,48.36,48.49,48.35,48.48,29430.0,46.4957,46.6207,46.4861,46.6111,29430.0
2024-12-23 12:30:00,48.47,48.49,48.37,48.41,44131.0,46.6015,46.6207,46.5054,46.5438,44131.0
2024-12-23 13:00:00,48.41,48.51,48.41,48.5,26834.0,46.5438,46.64,46.5438,46.6303,26834.0
2024-12-23 13:30:00,48.51,48.56,48.49,48.55,19028.0,46.64,46.688,46.6207,46.6784,19028.0
2024-12-23 14:00:00,48.54,48.56,48.5,48.53,25211.0,46.6688,46.688,46.6303,46.6592,25211.0
2024-12-23 14:30:00,48.53,48.55,48.49,48.51,16891.0,46.6592,46.6784,46.6207,46.64,16891.0
2024-12-23 15:00:00,48.5,48.57,48.49,48.57,25077.0,46.6303,46.6976,46.6207,46.6976,25077.0
2024-12-23 15:30:00,48.57,48.72,48.54,48.71,94409.0,46.6976,46.8419,46.6688,46.8322,94409.0
2024-12-24 09:30:00,48.74,49.08,48.71,49.04,57898.0,46.8611,47.188,46.8322,47.1495,57898.0
2024-12-24 10:00:00,49.05,49.13,49.03,49.13,26239.0,47.1591,47.2361,47.1399,47.2361,26239.0
2024-12-24 10:30:00,49.12,49.19,49.12,49.19,21093.0,47.2264,47.2937,47.2264,47.2937,21093.0
2024-12-24 11:00:00,49.19,49.19,49.14,49.16,14032.0,47.2937,47.2937,47.2457,47.2649,14032.0
2024-12-24 11:30:00,49.17,49.23,49.15,49.15,20979.0,47.2745,47.3322,47.2553,47.2553,20979.0
2024-12-24 12:00:00,49.16,49.26,49.14,49.23,25934.0,47.2649,47.361,47.2457,47.3322,25934.0
2024-12-24 12:30:00,49.23,49.3,49.18,49.25,37432.0,47.3322,47.3995,47.2841,47.3514,37432.0
2024-12-26 09:30:00,49.3,49.44,49.2,49.3,43764.0,47.3995,47.5341,47.3034,47.3995,43764.0
2024-12-26 10:00:00,49.28,49.38,49.25,49.38,46159.0,47.3803,47.4764,47.3514,47.4764,46159.0
2024-12-26 10:30:00,49.38,49.46,49.38,49.43,18789.0,47.4764,47.5533,47.4764,47.5245,18789.0
2024-12-26 11:00:00,49.43,49.45,49.38,49.39,15626.0,47.5245,47.5437,47.4764,47.486,15626.0
2024-12-26 11:30:00,49.39,49.44,49.38,49.44,13249.0,47.486,47.5341,47.4764,47.5341,13249.0
2024-12-26 12:00:00,49.44,49.45,49.4,49.42,17047.0,47.5341,47.5437,47.4956,47.5149,17047.0
2024-12-26 12:30:00,49.41,49.44,49.33,49.35,16458.0,47.5053,47.5341,47.4283,47.4476,16458.0
2024-12-26 13:00:00,49.35,49.36,49.3,49.34,19332.0,47.4476,47.4572,47.3995,47.438,19332.0
2024-12-26 13:30:00,49.33,49.34,49.26,49.29,9802.0,47.4283,47.438,47.361,47.3899,9802.0
2024-12-26 14:00:00,49.29,49.29,49.24,49.27,8452.0,47.3899,47.3899,47.3418,47.3707,8452.0
2024-12-26 14:30:00,49.26,49.29,49.25,49.26,20550.0,47.361,47.3899,47.3514,47.361,20550.0
2024-12-26 15:00:00,49.26,49.27,49.22,49.24,24556.0,47.361,47.3707,47.3226,47.3418,24556.0
2024-12-26 15:30:00,49.23,49.29,49.19,49.26,98214.0,47.3322,47.3899,47.2937,47.361,98214.0
2024-12-27 09:30:00,49.03,49.27,49.01,49.2,119323.0,47.1399,47.3707,47.1207,47.3034,119323.0
2024-12-27 10:00:00,49.21,49.22,49.02,49.06,102200.0,47.313,47.3226,47.1303,47.1688,102200.0
2024-12-27 10:30:00,49.06,49.28,49.05,49.24,77315.0,47.1688,47.3803,47.1591,47.3418,77315.0
2024-12-27 11:00:00,49.23,49.28,49.17,49.26,69553.0,47.3322,47.3803,47.2745,47.361,69553.0
2024-12-27 11:30:00,49.26,49.32,49.19,49.2,36707.0,47.361,47.4187,47.2937,47.3034,36707.0
2024-12-27 12:00:00,49.2,49.21,49.08,49.11,26424.0,47.3034,47.313,47.188,47.2168,26424.0
2024-12-27 12:30:00,49.11,49.12,49.04,49.11,26861.0,47.2168,47.2264,47.1495,47.2168,26861.0
2024-12-27 13:00:00,49.1,49.16,49.07,49.14,18169.0,47.2072,47.2649,47.1784,47.2457,18169.0
2024-12-27 13:30:00,49.14,49.2,49.13,49.19,12263.0,47.2457,47.3034,47.2361,47.2937,12263.0
2024-12-27 14:00:00,49.19,49.26,49.17,49.23,15741.0,47.2937,47.361,47.2745,47.3322,15741.0
2024-12-27 14:30:00,49.22,49.26,49.21,49.26,17168.0,47.3226,47.361,47.313,47.361,17168.0
2024-12-27 15:00:00,49.25,49.25,49.18,49.2,21433.0,47.3514,47.3514,47.2841,47.3034,21433.0
2024-12-27 15:30:00,49.19,49.31,49.13,49.29,143632.0,47.2937,47.4091,47.2361,47.3899,143632.0
2024-12-30 09:30:00,49.22,49.3,49.11,49.24,224141.0,47.3226,47.3995,47.2168,47.3418,224141.0
2024-12-30 10:00:00,49.24,49.31,49.21,49.23,104813.0,47.3418,47.4091,47.313,47.3322,104813.0
2024-12-30 10:30:00,49.23,49.25,49.13,49.23,73051.0,47.3322,47.3514,47.2361,47.3322,73051.0
2024-12-30 11:00:00,49.23,49.33,49.21,49.28,75435.0,47.3322,47.4283,47.313,47.3803,75435.0
2024-12-30 11:30:00,49.28,49.41,49.27,49.39,45948.0,47.3803,47.5053,47.3707,47.486,45948.0
2024-12-30 12:00:00,49.39,49.52,49.39,49.5,38136.0,47.486,47.611,47.486,47.5918,38136.0
2024-12-30 12:30:00,49.51,49.6,49.5,49.59,15918.0,47.6014,47.6879,47.5918,47.6783,15918.0
2024-12-30 13:00:00,49.59,49.64,49.57,49.59,23077.0,47.6783,47.7264,47.6591,47.6783,23077.0
2024-12-30 13:30:00,49.59,49.66,49.59,49.64,34808.0,47.6783,47.7456,47.6783,47.7264,34808.0
2024-12-30 14:00:00,49.64,49.65,49.55,49.62,43591.0,47.7264,47.736,47.6399,47.7072,43591.0
2024-12-30 14:30:00,49.62,49.64,49.59,49.62,29505.0,47.7072,47.7264,47.6783,47.7072,29505.0
2024-12-30 15:00:00,49.61,49.61,49.54,49.55,36795.0,47.6976,47.6976,47.6303,47.6399,36795.0
2024-12-30 15:30:00,49.55,49.6,49.47,49.52,197479.0,47.6399,47.6879,47.5629,47.611,197479.0
2024-12-31 09:30:00,49.7,49.8,49.51,49.79,45191.0,47.7841,47.8802,47.6014,47.8706,45191.0
2024-12-31 10:00:00,49.79,49.86,49.72,49.77,55892.0,47.8706,47.9379,47.8033,47.8514,55892.0
2024-12-31 10:30:00,49.77,49.84,49.66,49.67,94757.0,47.8514,47.9187,47.7456,47.7552,94757.0
2024-12-31 11:00:00,49.67,49.69,49.61,49.63,29171.0,47.7552,47.7745,47.6976,47.7168,29171.0
2024-12-31 11:30:00,49.62,49.62,49.53,49.54,20078.0,47.7072,47.7072,47.6206,47.6303,20078.0
2024-12-31 12:00:00,49.53,49.55,49.42,49.43,25477.0,47.6206,47.6399,47.5149,47.5245,25477.0
2024-12-31 12:30:00,49.43,49.53,49.4,49.53,24209.0,47.5245,47.6206,47.4956,47.6206,24209.0
2024-12-31 13:00:00,49.53,49.6,49.45,49.46,35303.0,47.6206,47.6879,47.5437,47.5533,35303.0
2024-12-31 13:30:00,49.46,49.56,49.46,49.5,16430.0,47.5533,47.6495,47.5533,47.5918,16430.0
2024-12-31 14:00:00,49.5,49.53,49.44,49.52,37570.0,47.5918,47.6206,47.5341,47.611,37570.0
2024-12-31 14:30:00,49.53,49.53,49.46,49.52,28586.0,47.6206,47.6206,47.5533,47.611,28586.0
2024-12-31 15:00:00,49.52,49.57,49.46,49.55,18613.0,47.611,47.6591,47.5533,47.6399,18613.0
2024-12-31 15:30:00,49.55,49.57,49.45,49.45,105263.0,47.6399,47.6591,47.5437,47.5437,105263.0
2025-01-02 09:30:00,48.82,48.95,48.75,48.84,146644.0,46.938,47.063,46.8707,46.9572,146644.0
2025-01-02 10:00:00,48.82,48.96,48.77,48.79,110784.0,46.938,47.0726,46.8899,46.9092,110784.0
2025-01-02 10:30:00,48.81,49.02,48.76,48.98,68147.0,46.9284,47.1303,46.8803,47.0918,68147.0
2025-01-02 11:00:00,48.98,48.99,48.82,48.87,71249.0,47.0918,47.1015,46.938,46.9861,71249.0
2025-01-02 11:30:00,48.86,48.98,48.78,48.89,64453.0,46.9765,47.0918,46.8995,47.0053,64453.0
2025-01-02 12:00:00,48.89,48.96,48.77,48.78,15209.0,47.0053,47.0726,46.8899,46.8995,15209.0
2025-01-02 12:30:00,48.77,48.77,48.61,48.67,26951.0,46.8899,46.8899,46.7361,46.7938,26951.0
2025-01-02 13:00:00,48.66,48.7,48.61,48.65,22627.0,46.7842,46.8226,46.7361,46.7746,22627.0
2025-01-02 13:30:00,48.62,48.62,48.48,48.54,58997.0,46.7457,46.7457,46.6111,46.6688,58997.0
2025-01-02 14:00:00,48.54,48.6,48.49,48.59,28387.0,46.6688,46.7265,46.6207,46.7169,28387.0
2025-01-02 14:30:00,48.59,48.59,48.5,48.51,35800.0,46.7169,46.7169,46.6303,46.64,35800.0
2025-01-02 15:00:00,48.51,48.67,48.51,48.66,43434.0,46.64,46.7938,46.64,46.7842,43434.0
2025-01-02 15:30:00,48.66,48.74,48.64,48.7,134612.0,46.7842,46.8611,46.7649,46.8226,134612.0
2025-01-03 09:30:00,49.21,49.24,49.03,49.04,103935.0,47.313,47.3418,47.1399,47.1495,103935.0
2025-01-03 10:00:00,49.03,49.05,48.84,48.91,53953.0,47.1399,47.1591,46.9572,47.0245,53953.0
2025-01-03 10:30:00,48.91,49.01,48.88,48.99,57953.0,47.0245,47.1207,46.9957,47.1015,57953.0
2025-01-03 11:00:00,49.0,49.03,48.93,49.02,208754.0,47.1111,47.1399,47.0438,47.1303,208754.0
2025-01-03 11:30:00,49.03,49.05,48.97,48.98,63181.0,47.1399,47.1591,47.0822,47.0918,63181.0
2025-01-03 12:00:00,48.98,49.06,48.98,49.0,16802.0,47.0918,47.1688,47.0918,47.1111,16802.0
2025-01-03 12:30:00,49.01,49.04,49.0,49.04,14421.0,47.1207,47.1495,47.1111,47.1495,14421.0
2025-01-03 13:00:00,49.03,49.11,49.02,49.11,39448.0,47.1399,47.2168,47.1303,47.2168,39448.0
2025-01-03 13:30:00,49.11,49.11,49.03,49.05,35844.0,47.2168,47.2168,47.1399,47.1591,35844.0
2025-01-03 14:00:00,49.05,49.09,49.04,49.08,30008.0,47.1591,47.1976,47.1495,47.188,30008.0
2025-01-03 14:30:00,49.08,49.14,49.08,49.12,50981.0,47.188,47.2457,47.188,47.2264,50981.0
2025-01-03 15:00:00,49.11,49.12,49.06,49.11,23843.0,47.2168,47.2264,47.1688,47.2168,23843.0
2025-01-03 15:30:00,49.1,49.13,49.03,49.07,102816.0,47.2072,47.2361,47.1399,47.1784,102816.0
2025-01-06 09:30:00,49.33,49.42,49.26,49.38,139178.0,47.4283,47.5149,47.361,47.4764,139178.0
2025-01-06 10:00:00,49.38,49.56,49.38,49.48,133305.0,47.4764,47.6495,47.4764,47.5726,133305.0
2025-01-06 10:30:00,49.49,49.5,49.36,49.36,79649.0,47.5822,47.5918,47.4572,47.4572,79649.0
2025-01-06 11:00:00,49.37,49.54,49.35,49.53,155317.0,47.4668,47.6303,47.4476,47.6206,155317.0
2025-01-06 11:30:00,49.53,49.63,49.52,49.55,32667.0,47.6206,47.7168,47.611,47.6399,32667.0
2025-01-06 12:00:00,49.57,49.57,49.5,49.51,13683.0,47.6591,47.6591,47.5918,47.6014,13683.0
2025-01-06 12:30:00,49.51,49.55,49.46,49.54,45750.0,47.6014,47.6399,47.5533,47.6303,45750.0
2025-01-06 13:00:00,49.53,49.53,49.45,49.49,109847.0,47.6206,47.6206,47.5437,47.5822,109847.0
2025-01-06 13:30:00,49.5,49.5,49.34,49.34,18386.0,47.5918,47.5918,47.438,47.438,18386.0
2025-01-06 14:00:00,49.34,49.41,49.26,49.36,30076.0,47.438,47.5053,47.361,47.4572,30076.0
2025-01-06 14:30:00,49.36,49.43,49.35,49.37,44016.0,47.4572,47.5245,47.4476,47.4668,44016.0
2025-01-06 15:00:00,49.37,49.38,49.25,49.3,34806.0,47.4668,47.4764,47.3514,47.3995,34806.0
2025-01-06 15:30:00,49.3,49.34,49.18,49.27,92405.0,47.3995,47.438,47.2841,47.3707,92405.0
2025-01-07 09:30:00,49.03,49.09,48.71,48.8,189638.0,47.1399,47.1976,46.8322,46.9188,189638.0
2025-01-07 10:00:00,48.79,48.99,48.59,48.93,117525.0,46.9092,47.1015,46.7169,47.0438,117525.0
2025-01-07 10:30:00,48.93,48.95,48.76,48.86,102053.0,47.0438,47.063,46.8803,46.9765,102053.0
2025-01-07 11:00:00,48.88,48.96,48.82,48.85,56767.0,46.9957,47.0726,46.938,46.9668,56767.0
2025-01-07 11:30:00,48.85,49.07,48.82,48.97,70684.0,46.9668,47.1784,46.938,47.0822,70684.0
2025-01-07 12:00:00,48.98,49.05,48.96,49.0,23055.0,47.0918,47.1591,47.0726,47.1111,23055.0
2025-01-07 12:30:00,49.02,49.05,48.94,49.02,30066.0,47.1303,47.1591,47.0534,47.1303,30066.0
2025-01-07 13:00:00,49.03,49.11,49.02,49.05,28835.0,47.1399,47.2168,47.1303,47.1591,28835.0
2025-01-07 13:30:00,49.05,49.06,49.0,49.02,13797.0,47.1591,47.1688,47.1111,47.1303,13797.0
2025-01-07 14:00:00,49.01,49.05,49.0,49.05,20711.0,47.1207,47.1591,47.1111,47.1591,20711.0
2025-01-07 14:30:00,49.05,49.05,48.99,49.0,25598.0,47.1591,47.1591,47.1015,47.1111,25598.0
2025-01-07 15:00:00,49.0,49.0,48.81,48.82,52032.0,47.1111,47.1111,46.9284,46.938,52032.0
2025-01-07 15:30:00,48.83,48.88,48.8,48.86,78525.0,46.9476,46.9957,46.9188,46.9765,78525.0
2025-01-08 09:30:00,49.01,49.15,48.89,49.08,170350.0,47.1207,47.2553,47.0053,47.188,170350.0
2025-01-08 10:00:00,49.09,49.28,49.03,49.04,77920.0,47.1976,47.3803,47.1399,47.1495,77920.0
2025-01-08 10:30:00,49.03,49.21,49.03,49.19,55098.0,47.1399,47.313,47.1399,47.2937,55098.0
2025-01-08 11:00:00,49.19,49.25,49.14,49.17,31101.0,47.2937,47.3514,47.2457,47.2745,31101.0
2025-01-08 11:30:00,49.18,49.33,49.16,49.3,42522.0,47.2841,47.4283,47.2649,47.3995,42522.0
2025-01-08 12:00:00,49.31,49.31,49.15,49.16,18818.0,47.4091,47.4091,47.2553,47.2649,18818.0
2025-01-08 12:30:00,49.17,49.22,49.14,49.21,12331.0,47.2745,47.3226,47.2457,47.313,12331.0
2025-01-08 13:00:00,49.2,49.31,49.19,49.3,16473.0,47.3034,47.4091,47.2937,47.3995,16473.0
2025-01-08 13:30:00,49.28,49.34,49.25,49.29,22624.0,47.3803,47.438,47.3514,47.3899,22624.0
2025-01-08 14:00:00,49.29,49.4,49.25,49.39,17742.0,47.3899,47.4956,47.3514,47.486,17742.0
2025-01-08 14:30:00,49.39,49.39,49.28,49.28,15812.0,47.486,47.486,47.3803,47.3803,15812.0
2025-01-08 15:00:00,49.31,49.34,49.23,49.34,36685.0,47.4091,47.438,47.3322,47.438,36685.0
2025-01-08 15:30:00,49.33,49.46,49.3,49.38,126303.0,47.4283,47.5533,47.3995,47.4764,126303.0
2025-01-10 09:30:00,49.58,49.6,49.41,49.42,211865.0,47.6687,47.6879,47.5053,47.5149,211865.0
2025-01-10 10:00:00,49.4,49.5,49.16,49.47,77194.0,47.4956,47.5918,47.2649,47.5629,77194.0
2025-01-10 10:30:00,49.48,49.55,49.33,49.34,173559.0,47.5726,47.6399,47.4283,47.438,173559.0
2025-01-10 11:00:00,49.33,49.35,49.24,49.27,152945.0,47.4283,47.4476,47.3418,47.3707,152945.0
2025-01-10 11:30:00,49.27,49.39,49.21,49.32,128405.0,47.3707,47.486,47.313,47.4187,128405.0
2025-01-10 12:00:00,49.32,49.4,49.28,49.4,41150.0,47.4187,47.4956,47.3803,47.4956,41150.0
2025-01-10 12:30:00,49.39,49.53,49.37,49.52,38721.0,47.486,47.6206,47.4668,47.611,38721.0
2025-01-10 13:00:00,49.51,49.68,49.48,49.65,64178.0,47.6014,47.7649,47.5726,47.736,64178.0
2025-01-10 13:30:00,49.65,49.69,49.61,49.68,93200.0,47.736,47.7745,47.6976,47.7649,93200.0
2025-01-10 14:00:00,49.68,49.7,49.61,49.69,67812.0,47.7649,47.7841,47.6976,47.7745,67812.0
2025-01-10 14:30:00,49.69,49.69,49.56,49.6,24366.0,47.7745,47.7745,47.6495,47.6879,24366.0
2025-01-10 15:00:00,49.61,49.61,49.4,49.43,81900.0,47.6976,47.6976,47.4956,47.5245,81900.0
2025-01-10 15:30:00,49.44,49.5,49.34,49.35,285738.0,47.5341,47.5918,47.438,47.4476,285738.0
2025-01-13 09:30:00,48.51,48.86,48.51,48.8,186561.0,46.64,46.9765,46.64,46.9188,186561.0
2025-01-13 10:00:00,48.78,48.87,48.72,48.84,108970.0,46.8995,46.9861,46.8419,46.9572,108970.0
2025-01-13 10:30:00,48.85,48.99,48.84,48.95,92773.0,46.9668,47.1015,46.9572,47.063,92773.0
2025-01-13 11:00:00,48.95,49.02,48.9,48.97,42803.0,47.063,47.1303,47.0149,47.0822,42803.0
2025-01-13 11:30:00,48.96,49.01,48.83,48.83,63413.0,47.0726,47.1207,46.9476,46.9476,63413.0
2025-01-13 12:00:00,48.83,48.94,48.81,48.89,64266.0,46.9476,47.0534,46.9284,47.0053,64266.0
2025-01-13 12:30:00,48.89,48.97,48.88,48.95,45958.0,47.0053,47.0822,46.9957,47.063,45958.0
2025-01-13 13:00:00,48.95,48.96,48.89,48.94,34969.0,47.063,47.0726,47.0053,47.0534,34969.0
2025-01-13 13:30:00,48.95,49.0,48.92,49.0,54047.0,47.063,47.1111,47.0342,47.1111,54047.0
2025-01-13 14:00:00,49.0,49.02,48.87,48.94,69938.0,47.1111,47.1303,46.9861,47.0534,69938.0
2025-01-13 14:30:00,48.93,48.96,48.9,48.93,37305.0,47.0438,47.0726,47.0149,47.0438,37305.0
2025-01-13 15:00:00,48.92,48.96,48.9,48.95,45484.0,47.0342,47.0726,47.0149,47.063,45484.0
2025-01-13 15:30:00,48.93,49.06,48.93,48.99,254020.0,47.0438,47.1688,47.0438,47.1015,254020.0
2025-01-14 09:30:00,49.03,49.12,49.01,49.08,164734.0,47.1399,47.2264,47.1207,47.188,164734.0
2025-01-14 10:00:00,49.08,49.2,49.07,49.17,101915.0,47.188,47.3034,47.1784,47.2745,101915.0
2025-01-14 10:30:00,49.18,49.29,49.14,49.23,124955.0,47.2841,47.3899,47.2457,47.3322,124955.0
2025-01-14 11:00:00,49.23,49.28,49.16,49.2,116180.0,47.3322,47.3803,47.2649,47.3034,116180.0
2025-01-14 11:30:00,49.19,49.26,49.11,49.13,127891.0,47.2937,47.361,47.2168,47.2361,127891.0
2025-01-14 12:00:00,49.12,49.18,49.09,49.15,38022.0,47.2264,47.2841,47.1976,47.2553,38022.0
2025-01-14 12:30:00,49.15,49.24,49.11,49.23,49616.0,47.2553,47.3418,47.2168,47.3322,49616.0
2025-01-14 13:00:00,49.23,49.32,49.22,49.3,36728.0,47.3322,47.4187,47.3226,47.3995,36728.0
2025-01-14 13:30:00,49.3,49.38,49.3,49.34,92782.0,47.3995,47.4764,47.3995,47.438,92782.0
2025-01-14 14:00:00,49.33,49.36,49.28,49.32,46978.0,47.4283,47.4572,47.3803,47.4187,46978.0
2025-01-14 14:30:00,49.31,49.32,49.23,49.27,64049.0,47.4091,47.4187,47.3322,47.3707,64049.0
2025-01-14 15:00:00,49.27,49.29,49.22,49.27,85194.0,47.3707,47.3899,47.3226,47.3707,85194.0
2025-01-14 15:30:00,49.28,49.35,49.2,49.34,188510.0,47.3803,47.4476,47.3034,47.438,188510.0
2025-01-15 09:30:00,49.89,49.95,49.69,49.92,147517.0,47.9668,48.0244,47.7745,47.9956,147517.0
2025-01-15 10:00:00,49.92,49.96,49.77,49.85,107280.0,47.9956,48.0341,47.8514,47.9283,107280.0
2025-01-15 10:30:00,49.85,49.97,49.74,49.83,115704.0,47.9283,48.0437,47.8225,47.9091,115704.0
2025-01-15 11:00:00,49.84,49.89,49.61,49.69,143254.0,47.9187,47.9668,47.6976,47.7745,143254.0
2025-01-15 11:30:00,49.67,49.72,49.51,49.72,246855.0,47.7552,47.8033,47.6014,47.8033,246855.0
2025-01-15 12:00:00,49.75,49.8,49.7,49.75,42691.0,47.8322,47.8802,47.7841,47.8322,42691.0
2025-01-15 12:30:00,49.74,49.8,49.73,49.75,50165.0,47.8225,47.8802,47.8129,47.8322,50165.0
2025-01-15 13:00:00,49.76,49.83,49.75,49.82,37055.0,47.8418,47.9091,47.8322,47.8995,37055.0
2025-01-15 13:30:00,49.83,49.96,49.82,49.93,68949.0,47.9091,48.0341,47.8995,48.0052,68949.0
2025-01-15 14:00:00,49.93,49.97,49.89,49.95,49814.0,48.0052,48.0437,47.9668,48.0244,49814.0
2025-01-15 14:30:00,49.95,50.03,49.93,50.02,54531.0,48.0244,48.1014,48.0052,48.0917,54531.0
2025-01-15 15:00:00,50.02,50.08,50.01,50.05,95210.0,48.0917,48.1494,48.0821,48.1206,95210.0
2025-01-15 15:30:00,50.04,50.08,49.97,50.01,408364.0,48.111,48.1494,48.0437,48.0821,408364.0
2025-01-16 09:30:00,50.32,50.57,50.31,50.5,214631.0,48.3802,48.6205,48.3706,48.5532,214631.0
2025-01-16 10:00:00,50.49,50.58,50.32,50.37,176942.0,48.5436,48.6302,48.3802,48.4283,176942.0
2025-01-16 10:30:00,50.36,50.45,50.32,50.4,110080.0,48.4186,48.5052,48.3802,48.4571,110080.0
2025-01-16 11:00:00,50.39,50.44,50.27,50.4,92855.0,48.4475,48.4956,48.3321,48.4571,92855.0
2025-01-16 11:30:00,50.4,50.56,50.39,50.56,44739.0,48.4571,48.6109,48.4475,48.6109,44739.0
2025-01-16 12:00:00,50.56,50.57,50.47,50.53,29611.0,48.6109,48.6205,48.5244,48.5821,29611.0
2025-01-16 12:30:00,50.53,50.53,50.45,50.47,26485.0,48.5821,48.5821,48.5052,48.5244,26485.0
2025-01-16 13:00:00,50.45,50.52,50.43,50.49,54708.0,48.5052,48.5725,48.4859,48.5436,54708.0
2025-01-16 13:30:00,50.48,50.54,50.44,50.5,39205.0,48.534,48.5917,48.4956,48.5532,39205.0
2025-01-16 14:00:00,50.5,50.6,50.49,50.59,65529.0,48.5532,48.6494,48.5436,48.6398,65529.0
2025-01-16 14:30:00,50.59,50.6,50.56,50.59,43400.0,48.6398,48.6494,48.6109,48.6398,43400.0
2025-01-16 15:00:00,50.59,50.67,50.58,50.65,92229.0,48.6398,48.7167,48.6302,48.6975,92229.0
2025-01-16 15:30:00,50.65,50.81,50.65,50.8,241125.0,48.6975,48.8513,48.6975,48.8417,241125.0
2025-01-17 09:30:00,50.66,50.9,50.59,50.88,112181.0,48.7071,48.9378,48.6398,48.9186,112181.0
2025-01-17 10:00:00,50.86,51.03,50.82,50.85,88506.0,48.8994,49.0628,48.8609,48.8898,88506.0
2025-01-17 10:30:00,50.85,50.86,50.77,50.79,131702.0,48.8898,48.8994,48.8128,48.8321,131702.0
2025-01-17 11:00:00,50.78,50.79,50.62,50.65,139192.0,48.8224,48.8321,48.6686,48.6975,139192.0
2025-01-17 11:30:00,50.65,50.72,50.6,50.66,117235.0,48.6975,48.7648,48.6494,48.7071,117235.0
2025-01-17 12:00:00,50.65,50.69,50.61,50.66,33719.0,48.6975,48.7359,48.659,48.7071,33719.0
2025-01-17 12:30:00,50.66,50.66,50.59,50.59,33066.0,48.7071,48.7071,48.6398,48.6398,33066.0
2025-01-17 13:00:00,50.6,50.6,50.48,50.48,30724.0,48.6494,48.6494,48.534,48.534,30724.0
2025-01-17 13:30:00,50.47,50.61,50.43,50.61,28867.0,48.5244,48.659,48.4859,48.659,28867.0
2025-01-17 14:00:00,50.6,50.61,50.51,50.58,59369.0,48.6494,48.659,48.5629,48.6302,59369.0
2025-01-17 14:30:00,50.57,50.61,50.55,50.6,46764.0,48.6205,48.659,48.6013,48.6494,46764.0
2025-01-17 15:00:00,50.59,50.67,50.53,50.66,70825.0,48.6398,48.7167,48.5821,48.7071,70825.0
2025-01-17 15:30:00,50.65,50.68,50.6,50.61,219597.0,48.6975,48.7263,48.6494,48.659,219597.0
2025-01-21 09:30:00,51.22,51.28,51.0,51.21,151429.0,49.2455,49.3032,49.034,49.2359,151429.0
2025-01-21 10:00:00,51.21,51.27,51.15,51.23,89875.0,49.2359,49.2936,49.1782,49.2551,89875.0
2025-01-21 10:30:00,51.22,51.29,51.13,51.16,58682.0,49.2455,49.3128,49.159,49.1878,58682.0
2025-01-21 11:00:00,51.16,51.33,51.14,51.33,105390.0,49.1878,49.3512,49.1686,49.3512,105390.0
2025-01-21 11:30:00,51.33,51.42,51.29,51.42,51559.0,49.3512,49.4378,49.3128,49.4378,51559.0
2025-01-21 12:00:00,51.41,51.42,51.35,51.38,34914.0,49.4282,49.4378,49.3705,49.3993,34914.0
2025-01-21 12:30:00,51.38,51.43,51.37,51.41,31714.0,49.3993,49.4474,49.3897,49.4282,31714.0
2025-01-21 13:00:00,51.41,51.48,51.4,51.43,28217.0,49.4282,49.4955,49.4185,49.4474,28217.0
2025-01-21 13:30:00,51.43,51.53,51.42,51.53,31705.0,49.4474,49.5435,49.4378,49.5435,31705.0
2025-01-21 14:00:00,51.53,51.55,51.5,51.54,37830.0,49.5435,49.5628,49.5147,49.5532,37830.0
2025-01-21 14:30:00,51.54,51.58,51.53,51.56,56425.0,49.5532,49.5916,49.5435,49.5724,56425.0
2025-01-21 15:00:00,51.55,51.6,51.54,51.58,64646.0,49.5628,49.6108,49.5532,49.5916,64646.0
2025-01-21 15:30:00,51.58,51.59,51.48,51.48,259614.0,49.5916,49.6012,49.4955,49.4955,259614.0
2025-01-22 09:30:00,51.27,51.27,51.12,51.14,143971.0,49.2936,49.2936,49.1493,49.1686,143971.0
2025-01-22 10:00:00,51.12,51.12,51.03,51.1,109710.0,49.1493,49.1493,49.0628,49.1301,109710.0
2025-01-22 10:30:00,51.09,51.13,51.02,51.08,99512.0,49.1205,49.159,49.0532,49.1109,99512.0
2025-01-22 11:00:00,51.07,51.08,50.95,51.05,88935.0,49.1013,49.1109,48.9859,49.082,88935.0
2025-01-22 11:30:00,51.06,51.13,51.02,51.1,45213.0,49.0917,49.159,49.0532,49.1301,45213.0
2025-01-22 12:00:00,51.11,51.12,51.07,51.1,17289.0,49.1397,49.1493,49.1013,49.1301,17289.0
2025-01-22 12:30:00,51.1,51.11,51.04,51.05,16830.0,49.1301,49.1397,49.0724,49.082,16830.0
2025-01-22 13:00:00,51.05,51.1,51.01,51.1,26934.0,49.082,49.1301,49.0436,49.1301,26934.0
2025-01-22 13:30:00,51.1,51.1,51.04,51.05,17207.0,49.1301,49.1301,49.0724,49.082,17207.0
2025-01-22 14:00:00,51.05,51.05,50.98,51.0,67297.0,49.082,49.082,49.0147,49.034,67297.0
2025-01-22 14:30:00,51.01,51.05,50.99,51.01,38389.0,49.0436,49.082,49.0244,49.0436,38389.0
2025-01-22 15:00:00,51.01,51.04,50.99,51.0,49141.0,49.0436,49.0724,49.0244,49.034,49141.0
2025-01-22 15:30:00,50.99,50.99,50.9,50.91,138079.0,49.0244,49.0244,48.9378,48.9474,138079.0
2025-01-23 09:30:00,51.15,51.32,51.13,51.31,144303.0,49.1782,49.3416,49.159,49.332,144303.0
2025-01-23 10:00:00,51.32,51.36,51.19,51.24,127829.0,49.3416,49.3801,49.2166,49.2647,127829.0
2025-01-23 10:30:00,51.24,51.39,51.22,51.38,58532.0,49.2647,49.4089,49.2455,49.3993,58532.0
2025-01-23 11:00:00,51.38,51.46,51.28,51.46,125734.0,49.3993,49.4762,49.3032,49.4762,125734.0
2025-01-23 11:30:00,51.45,51.52,51.42,51.48,117578.0,49.4666,49.5339,49.4378,49.4955,117578.0
2025-01-23 12:00:00,51.47,51.54,51.47,51.5,15925.0,49.4858,49.5532,49.4858,49.5147,15925.0
2025-01-23 12:30:00,51.49,51.57,51.47,51.55,23534.0,49.5051,49.582,49.4858,49.5628,23534.0
2025-01-23 13:00:00,51.56,51.58,51.47,51.48,30740.0,49.5724,49.5916,49.4858,49.4955,30740.0
2025-01-23 13:30:00,51.49,51.49,51.44,51.47,20725.0,49.5051,49.5051,49.457,49.4858,20725.0
2025-01-23 14:00:00,51.47,51.47,51.41,51.43,38400.0,49.4858,49.4858,49.4282,49.4474,38400.0
2025-01-23 14:30:00,51.43,51.46,51.41,51.41,26425.0,49.4474,49.4762,49.4282,49.4282,26425.0
2025-01-23 15:00:00,51.41,51.43,51.38,51.39,59247.0,49.4282,49.4474,49.3993,49.4089,59247.0
2025-01-23 15:30:00,51.38,51.41,51.33,51.4,166895.0,49.3993,49.4282,49.3512,49.4185,166895.0
2025-01-24 09:30:00,51.21,51.33,51.12,51.13,121749.0,49.2359,49.3512,49.1493,49.159,121749.0
2025-01-24 10:00:00,51.1,51.22,51.05,51.15,79848.0,49.1301,49.2455,49.082,49.1782,79848.0
2025-01-24 10:30:00,51.15,51.27,51.14,51.26,64450.0,49.1782,49.2936,49.1686,49.2839,64450.0
2025-01-24 11:00:00,51.25,51.35,51.24,51.32,47833.0,49.2743,49.3705,49.2647,49.3416,47833.0
2025-01-24 11:30:00,51.32,51.41,51.29,51.4,110971.0,49.3416,49.4282,49.3128,49.4185,110971.0
2025-01-24 12:00:00,51.38,51.42,51.35,51.39,17672.0,49.3993,49.4378,49.3705,49.4089,17672.0
2025-01-24 12:30:00,51.39,51.42,51.34,51.35,15000.0,49.4089,49.4378,49.3609,49.3705,15000.0
2025-01-24 13:00:00,51.35,51.37,51.33,51.35,17875.0,49.3705,49.3897,49.3512,49.3705,17875.0
2025-01-24 13:30:00,51.34,51.39,51.33,51.35,27766.0,49.3609,49.4089,49.3512,49.3705,27766.0
2025-01-24 14:00:00,51.37,51.39,51.34,51.37,29938.0,49.3897,49.4089,49.3609,49.3897,29938.0
2025-01-24 14:30:00,51.36,51.39,51.34,51.36,19855.0,49.3801,49.4089,49.3609,49.3801,19855.0
2025-01-24 15:00:00,51.36,51.39,51.31,51.31,37431.0,49.3801,49.4089,49.332,49.332,37431.0
2025-01-24 15:30:00,51.29,51.34,51.28,51.29,97064.0,49.3128,49.3609,49.3032,49.3128,97064.0
2025-01-27 09:30:00,52.0,52.08,51.92,52.01,193241.0,49.9954,50.0723,49.9185,50.005,193241.0
2025-01-27 10:00:00,52.01,52.02,51.83,51.88,70165.0,50.005,50.0146,49.832,49.88,70165.0
2025-01-27 10:30:00,51.87,51.87,51.75,51.81,109476.0,49.8704,49.8704,49.7551,49.8127,109476.0
2025-01-27 11:00:00,51.8,51.87,51.74,51.75,75276.0,49.8031,49.8704,49.7454,49.7551,75276.0
2025-01-27 11:30:00,51.75,51.99,51.73,51.97,139617.0,49.7551,49.9858,49.7358,49.9666,139617.0
2025-01-27 12:00:00,51.97,52.0,51.94,51.97,62430.0,49.9666,49.9954,49.9377,49.9666,62430.0
2025-01-27 12:30:00,51.97,51.99,51.88,51.89,118493.0,49.9666,49.9858,49.88,49.8897,118493.0
2025-01-27 13:00:00,51.87,51.95,51.85,51.91,31551.0,49.8704,49.9473,49.8512,49.9089,31551.0
2025-01-27 13:30:00,51.91,52.01,51.9,52.0,37295.0,49.9089,50.005,49.8993,49.9954,37295.0
2025-01-27 14:00:00,52.01,52.13,52.0,52.13,40352.0,50.005,50.1204,49.9954,50.1204,40352.0
2025-01-27 14:30:00,52.12,52.14,52.03,52.04,67126.0,50.1108,50.13,50.0243,50.0339,67126.0
2025-01-27 15:00:00,52.03,52.06,52.0,52.04,96023.0,50.0243,50.0531,49.9954,50.0339,96023.0
2025-01-27 15:30:00,52.03,52.13,52.0,52.11,254030.0,50.0243,50.1204,49.9954,50.1012,254030.0
2025-01-28 09:30:00,51.63,51.81,51.62,51.64,149312.0,49.6397,49.8127,49.6301,49.6493,149312.0
2025-01-28 10:00:00,51.66,51.7,51.61,51.63,67335.0,49.6685,49.707,49.6205,49.6397,67335.0
2025-01-28 10:30:00,51.62,51.69,51.6,51.64,70555.0,49.6301,49.6974,49.6108,49.6493,70555.0
2025-01-28 11:00:00,51.65,51.7,51.62,51.66,224161.0,49.6589,49.707,49.6301,49.6685,224161.0
2025-01-28 11:30:00,51.66,51.7,51.58,51.6,53719.0,49.6685,49.707,49.5916,49.6108,53719.0
2025-01-28 12:00:00,51.6,51.72,51.6,51.69,22930.0,49.6108,49.7262,49.6108,49.6974,22930.0
2025-01-28 12:30:00,51.7,51.73,51.68,51.71,33589.0,49.707,49.7358,49.6878,49.7166,33589.0
2025-01-28 13:00:00,51.71,51.81,51.71,51.81,33634.0,49.7166,49.8127,49.7166,49.8127,33634.0
2025-01-28 13:30:00,51.82,51.84,51.75,51.79,31809.0,49.8224,49.8416,49.7551,49.7935,31809.0
2025-01-28 14:00:00,51.78,51.8,51.75,51.79,21495.0,49.7839,49.8031,49.7551,49.7935,21495.0
2025-01-28 14:30:00,51.79,51.9,51.78,51.87,36647.0,49.7935,49.8993,49.7839,49.8704,36647.0
2025-01-28 15:00:00,51.88,52.0,51.86,51.99,144700.0,49.88,49.9954,49.8608,49.9858,144700.0
2025-01-28 15:30:00,51.98,52.0,51.94,51.95,152194.0,49.9762,49.9954,49.9377,49.9473,152194.0
2025-01-29 09:30:00,51.86,52.2,51.86,52.2,212300.0,49.8608,50.1877,49.8608,50.1877,212300.0
2025-01-29 10:00:00,52.2,52.26,52.13,52.23,148619.0,50.1877,50.2454,50.1204,50.2166,148619.0
2025-01-29 10:30:00,52.25,52.39,52.23,52.28,123788.0,50.2358,50.3704,50.2166,50.2646,123788.0
2025-01-29 11:00:00,52.28,52.34,52.24,52.3,65543.0,50.2646,50.3223,50.2262,50.2839,65543.0
2025-01-29 11:30:00,52.29,52.44,52.28,52.32,86919.0,50.2742,50.4185,50.2646,50.3031,86919.0
2025-01-29 12:00:00,52.31,52.44,52.3,52.39,47855.0,50.2935,50.4185,50.2839,50.3704,47855.0
2025-01-29 12:30:00,52.39,52.39,52.32,52.33,44651.0,50.3704,50.3704,50.3031,50.3127,44651.0
2025-01-29 13:00:00,52.33,52.33,52.18,52.3,39583.0,50.3127,50.3127,50.1685,50.2839,39583.0
2025-01-29 13:30:00,52.3,52.3,52.22,52.25,25418.0,50.2839,50.2839,50.2069,50.2358,25418.0
2025-01-29 14:00:00,52.24,52.24,52.0,52.02,41832.0,50.2262,50.2262,49.9954,50.0146,41832.0
2025-01-29 14:30:00,52.04,52.23,52.03,52.21,61180.0,50.0339,50.2166,50.0243,50.1973,61180.0
2025-01-29 15:00:00,52.2,52.25,52.09,52.2,64022.0,50.1877,50.2358,50.0819,50.1877,64022.0
2025-01-29 15:30:00,52.19,52.26,52.14,52.17,189806.0,50.1781,50.2454,50.13,50.1589,189806.0
2025-01-30 09:30:00,52.64,52.66,52.48,52.56,163387.0,50.6107,50.63,50.4569,50.5338,163387.0
2025-01-30 10:00:00,52.57,52.75,52.54,52.72,58786.0,50.5434,50.7165,50.5146,50.6877,58786.0
2025-01-30 10:30:00,52.72,52.76,52.65,52.66,230743.0,50.6877,50.7261,50.6204,50.63,230743.0
2025-01-30 11:00:00,52.65,52.72,52.62,52.71,40449.0,50.6204,50.6877,50.5915,50.678,40449.0
2025-01-30 11:30:00,52.7,52.78,52.65,52.78,62496.0,50.6684,50.7453,50.6204,50.7453,62496.0
2025-01-30 12:00:00,52.78,52.79,52.67,52.7,34293.0,50.7453,50.755,50.6396,50.6684,34293.0
2025-01-30 12:30:00,52.7,52.79,52.69,52.79,12007.0,50.6684,50.755,50.6588,50.755,12007.0
2025-01-30 13:00:00,52.78,52.92,52.78,52.92,42845.0,50.7453,50.88,50.7453,50.88,42845.0
2025-01-30 13:30:00,52.91,52.98,52.9,52.96,28832.0,50.8703,50.9376,50.8607,50.9184,28832.0
2025-01-30 14:00:00,52.96,52.98,52.92,52.96,39557.0,50.9184,50.9376,50.88,50.9184,39557.0
2025-01-30 14:30:00,52.96,52.99,52.92,52.93,45726.0,50.9184,50.9473,50.88,50.8896,45726.0
2025-01-30 15:00:00,52.93,52.93,52.89,52.93,75329.0,50.8896,50.8896,50.8511,50.8896,75329.0
2025-01-30 15:30:00,52.93,52.93,52.44,52.68,276622.0,50.8896,50.8896,50.4185,50.6492,276622.0
2025-01-31 09:30:00,52.86,52.88,52.75,52.77,61683.0,50.8223,50.8415,50.7165,50.7357,61683.0
2025-01-31 10:00:00,52.78,52.84,52.7,52.83,54079.0,50.7453,50.803,50.6684,50.7934,54079.0
2025-01-31 10:30:00,52.84,52.86,52.79,52.84,35871.0,50.803,50.8223,50.755,50.803,35871.0
2025-01-31 11:00:00,52.84,52.98,52.79,52.97,79758.0,50.803,50.9376,50.755,50.928,79758.0
2025-01-31 11:30:00,52.98,52.98,52.88,52.92,53022.0,50.9376,50.9376,50.8415,50.88,53022.0
2025-01-31 12:00:00,52.91,53.0,52.84,52.96,39972.0,50.8703,50.9569,50.803,50.9184,39972.0
2025-01-31 12:30:00,52.97,52.98,52.89,52.92,66437.0,50.928,50.9376,50.8511,50.88,66437.0
2025-01-31 13:00:00,52.91,52.96,52.64,52.68,57645.0,50.8703,50.9184,50.6107,50.6492,57645.0
2025-01-31 13:30:00,52.66,52.7,52.56,52.65,57508.0,50.63,50.6684,50.5338,50.6204,57508.0
2025-01-31 14:00:00,52.65,52.66,52.5,52.6,50719.0,50.6204,50.63,50.4761,50.5723,50719.0
2025-01-31 14:30:00,52.61,52.65,52.52,52.59,58407.0,50.5819,50.6204,50.4954,50.5627,58407.0
2025-01-31 15:00:00,52.59,52.59,52.45,52.5,74984.0,50.5627,50.5627,50.4281,50.4761,74984.0
2025-01-31 15:30:00,52.5,52.58,52.43,52.43,144958.0,50.4761,50.5531,50.4088,50.4088,144958.0
2025-02-03 09:30:00,50.99,51.11,50.74,50.79,188772.0,49.0244,49.1397,48.784,48.8321,188772.0
2025-02-03 10:00:00,50.77,51.39,50.69,51.35,256098.0,48.8128,49.4089,48.7359,49.3705,256098.0
2025-02-03 10:30:00,51.36,51.48,51.23,51.33,156333.0,49.3801,49.4955,49.2551,49.3512,156333.0
2025-02-03 11:00:00,51.33,51.4,51.14,51.28,155049.0,49.3512,49.4185,49.1686,49.3032,155049.0
2025-02-03 11:30:00,51.29,51.44,51.24,51.27,89587.0,49.3128,49.457,49.2647,49.2936,89587.0
2025-02-03 12:00:00,51.25,51.29,51.18,51.23,27464.0,49.2743,49.3128,49.207,49.2551,27464.0
2025-02-03 12:30:00,51.2,51.28,51.1,51.12,57356.0,49.2263,49.3032,49.1301,49.1493,57356.0
2025-02-03 13:00:00,51.13,51.29,51.08,51.28,37802.0,49.159,49.3128,49.1109,49.3032,37802.0
2025-02-03 13:30:00,51.29,51.33,51.26,51.3,24373.0,49.3128,49.3512,49.2839,49.3224,24373.0
2025-02-03 14:00:00,51.29,51.37,51.29,51.33,33065.0,49.3128,49.3897,49.3128,49.3512,33065.0
2025-02-03 14:30:00,51.34,51.39,51.32,51.36,26829.0,49.3609,49.4089,49.3416,49.3801,26829.0
2025-02-03 15:00:00,51.35,51.4,51.31,51.32,76873.0,49.3705,49.4185,49.332,49.3416,76873.0
2025-02-03 15:30:00,51.32,51.4,51.28,51.28,222028.0,49.3416,49.4185,49.3032,49.3032,222028.0
2025-02-04 09:30:00,51.75,51.96,51.75,51.92,87910.0,49.7551,49.957,49.7551,49.9185,87910.0
2025-02-04 10:00:00,51.93,51.98,51.8,51.96,90003.0,49.9281,49.9762,49.8031,49.957,90003.0
2025-02-04 10:30:00,51.94,52.09,51.94,51.98,67458.0,49.9377,50.0819,49.9377,49.9762,67458.0
2025-02-04 11:00:00,51.98,52.11,51.98,52.11,102303.0,49.9762,50.1012,49.9762,50.1012,102303.0
2025-02-04 11:30:00,52.11,52.13,51.98,52.01,95478.0,50.1012,50.1204,49.9762,50.005,95478.0
2025-02-04 12:00:00,52.01,52.05,51.94,51.94,77062.0,50.005,50.0435,49.9377,49.9377,77062.0
2025-02-04 12:30:00,51.91,52.0,51.9,52.0,32940.0,49.9089,49.9954,49.8993,49.9954,32940.0
2025-02-04 13:00:00,52.0,52.03,51.99,51.99,10395.0,49.9954,50.0243,49.9858,49.9858,10395.0
2025-02-04 13:30:00,52.0,52.01,51.94,51.95,43729.0,49.9954,50.005,49.9377,49.9473,43729.0
2025-02-04 14:00:00,51.95,51.99,51.94,51.95,21754.0,49.9473,49.9858,49.9377,49.9473,21754.0
2025-02-04 14:30:00,51.95,51.98,51.9,51.91,45299.0,49.9473,49.9762,49.8993,49.9089,45299.0
2025-02-04 15:00:00,51.93,51.95,51.87,51.88,35751.0,49.9281,49.9473,49.8704,49.88,35751.0
2025-02-04 15:30:00,51.88,51.94,51.86,51.93,77102.0,49.88,49.9377,49.8608,49.9281,77102.0
2025-02-05 09:30:00,51.85,51.91,51.75,51.77,120234.0,49.8512,49.9089,49.7551,49.7743,120234.0
2025-02-05 10:00:00,51.78,51.89,51.64,51.87,75997.0,49.7839,49.8897,49.6493,49.8704,75997.0
2025-02-05 10:30:00,51.87,51.96,51.84,51.96,51517.0,49.8704,49.957,49.8416,49.957,51517.0
2025-02-05 11:00:00,51.96,51.99,51.84,51.99,44778.0,49.957,49.9858,49.8416,49.9858,44778.0
2025-02-05 11:30:00,51.98,52.08,51.95,52.0,89190.0,49.9762,50.0723,49.9473,49.9954,89190.0
2025-02-05 12:00:00,52.01,52.01,51.9,51.94,23425.0,50.005,50.005,49.8993,49.9377,23425.0
2025-02-05 12:30:00,51.93,52.03,51.93,52.0,16860.0,49.9281,50.0243,49.9281,49.9954,16860.0
2025-02-05 13:00:00,52.01,52.06,52.0,52.05,12628.0,50.005,50.0531,49.9954,50.0435,12628.0
2025-02-05 13:30:00,52.05,52.18,52.04,52.18,22951.0,50.0435,50.1685,50.0339,50.1685,22951.0
2025-02-05 14:00:00,52.18,52.31,52.17,52.27,103669.0,50.1685,50.2935,50.1589,50.255,103669.0
2025-02-05 14:30:00,52.27,52.27,52.12,52.13,33035.0,50.255,50.255,50.1108,50.1204,33035.0
2025-02-05 15:00:00,52.13,52.25,52.12,52.22,42699.0,50.1204,50.2358,50.1108,50.2069,42699.0
2025-02-05 15:30:00,52.22,52.23,52.16,52.22,123161.0,50.2069,50.2166,50.1493,50.2069,123161.0
2025-02-06 09:30:00,52.6,52.68,52.6,52.62,50706.0,50.5723,50.6492,50.5723,50.5915,50706.0
2025-02-06 10:00:00,52.62,52.81,52.62,52.74,62728.0,50.5915,50.7742,50.5915,50.7069,62728.0
2025-02-06 10:30:00,52.74,52.86,52.73,52.85,61420.0,50.7069,50.8223,50.6973,50.8127,61420.0
2025-02-06 11:00:00,52.84,53.04,52.82,53.02,47498.0,50.803,50.9953,50.7838,50.9761,47498.0
2025-02-06 11:30:00,53.02,53.06,52.97,53.0,60315.0,50.9761,51.0146,50.928,50.9569,60315.0
2025-02-06 12:00:00,52.98,52.98,52.89,52.91,15351.0,50.9376,50.9376,50.8511,50.8703,15351.0
2025-02-06 12:30:00,52.91,52.93,52.87,52.87,39688.0,50.8703,50.8896,50.8319,50.8319,39688.0
2025-02-06 13:00:00,52.86,52.92,52.86,52.9,29131.0,50.8223,50.88,50.8223,50.8607,29131.0
2025-02-06 13:30:00,52.9,52.91,52.81,52.82,28365.0,50.8607,50.8703,50.7742,50.7838,28365.0
2025-02-06 14:00:00,52.82,52.85,52.8,52.81,21820.0,50.7838,50.8127,50.7646,50.7742,21820.0
2025-02-06 14:30:00,52.81,52.84,52.71,52.8,27778.0,50.7742,50.803,50.678,50.7646,27778.0
2025-02-06 15:00:00,52.8,52.88,52.8,52.87,26726.0,50.7646,50.8415,50.7646,50.8319,26726.0
2025-02-06 15:30:00,52.87,52.99,52.85,52.99,149801.0,50.8319,50.9473,50.8127,50.9473,149801.0
2025-02-07 09:30:00,53.34,53.38,53.23,53.37,93812.0,51.2838,51.3222,51.178,51.3126,93812.0
2025-02-07 10:00:00,53.35,53.39,53.24,53.37,93480.0,51.2934,51.3318,51.1876,51.3126,93480.0
2025-02-07 10:30:00,53.34,53.43,53.07,53.24,217366.0,51.2838,51.3703,51.0242,51.1876,217366.0
2025-02-07 11:00:00,53.22,53.35,53.07,53.19,149820.0,51.1684,51.2934,51.0242,51.1395,149820.0
2025-02-07 11:30:00,53.2,53.35,53.11,53.11,88661.0,51.1492,51.2934,51.0626,51.0626,88661.0
2025-02-07 12:00:00,53.1,53.21,53.03,53.12,58261.0,51.053,51.1588,50.9857,51.0722,58261.0
2025-02-07 12:30:00,53.1,53.19,53.07,53.16,36632.0,51.053,51.1395,51.0242,51.1107,36632.0
2025-02-07 13:00:00,53.16,53.23,53.15,53.18,59395.0,51.1107,51.178,51.1011,51.1299,59395.0
2025-02-07 13:30:00,53.17,53.24,53.11,53.11,31804.0,51.1203,51.1876,51.0626,51.0626,31804.0
2025-02-07 14:00:00,53.13,53.19,53.11,53.15,19798.0,51.0819,51.1395,51.0626,51.1011,19798.0
2025-02-07 14:30:00,53.15,53.21,53.14,53.15,27624.0,51.1011,51.1588,51.0915,51.1011,27624.0
2025-02-07 15:00:00,53.15,53.19,53.08,53.09,86313.0,51.1011,51.1395,51.0338,51.0434,86313.0
2025-02-07 15:30:00,53.09,53.15,53.03,53.1,148340.0,51.0434,51.1011,50.9857,51.053,148340.0
2025-02-10 09:30:00,54.14,54.14,53.92,54.07,427459.0,52.0529,52.0529,51.8414,51.9856,427459.0
2025-02-10 10:00:00,54.07,54.17,54.05,54.13,173453.0,51.9856,52.0818,51.9664,52.0433,173453.0
2025-02-10 10:30:00,54.14,54.23,54.12,54.19,124496.0,52.0529,52.1395,52.0337,52.101,124496.0
2025-02-10 11:00:00,54.18,54.22,53.93,53.95,90351.0,52.0914,52.1298,51.851,51.8702,90351.0
2025-02-10 11:30:00,53.97,53.97,53.82,53.85,49398.0,51.8895,51.8895,51.7453,51.7741,49398.0
2025-02-10 12:00:00,53.85,53.86,53.76,53.78,33728.0,51.7741,51.7837,51.6876,51.7068,33728.0
2025-02-10 12:30:00,53.8,53.93,53.78,53.93,20621.0,51.726,51.851,51.7068,51.851,20621.0
2025-02-10 13:00:00,53.92,53.95,53.89,53.91,36672.0,51.8414,51.8702,51.8126,51.8318,36672.0
2025-02-10 13:30:00,53.91,53.98,53.9,53.94,30040.0,51.8318,51.8991,51.8222,51.8606,30040.0
2025-02-10 14:00:00,53.95,54.0,53.92,53.98,42277.0,51.8702,51.9183,51.8414,51.8991,42277.0
2025-02-10 14:30:00,53.98,54.0,53.95,53.95,48815.0,51.8991,51.9183,51.8702,51.8702,48815.0
2025-02-10 15:00:00,53.94,53.99,53.91,53.92,53817.0,51.8606,51.9087,51.8318,51.8414,53817.0
2025-02-10 15:30:00,53.92,53.93,53.83,53.87,251615.0,51.8414,51.851,51.7549,51.7933,251615.0
2025-02-11 09:30:00,54.24,54.36,54.17,54.28,180569.0,52.1491,52.2644,52.0818,52.1875,180569.0
2025-02-11 10:00:00,54.29,54.4,54.27,54.39,104631.0,52.1971,52.3029,52.1779,52.2933,104631.0
2025-02-11 10:30:00,54.4,54.5,54.4,54.46,209354.0,52.3029,52.399,52.3029,52.3606,209354.0
2025-02-11 11:00:00,54.46,54.64,54.39,54.62,159114.0,52.3606,52.5336,52.2933,52.5144,159114.0
2025-02-11 11:30:00,54.63,54.68,54.55,54.6,236023.0,52.524,52.5721,52.4471,52.4952,236023.0
2025-02-11 12:00:00,54.59,54.63,54.57,54.62,78746.0,52.4856,52.524,52.4663,52.5144,78746.0
2025-02-11 12:30:00,54.62,54.65,54.53,54.58,64729.0,52.5144,52.5433,52.4279,52.476,64729.0
2025-02-11 13:00:00,54.58,54.61,54.53,54.61,32646.0,52.476,52.5048,52.4279,52.5048,32646.0
2025-02-11 13:30:00,54.61,54.67,54.6,54.62,37480.0,52.5048,52.5625,52.4952,52.5144,37480.0
2025-02-11 14:00:00,54.61,54.65,54.58,54.62,34126.0,52.5048,52.5433,52.476,52.5144,34126.0
2025-02-11 14:30:00,54.62,54.8,54.62,54.72,69443.0,52.5144,52.6875,52.5144,52.6106,69443.0
2025-02-11 15:00:00,54.72,54.73,54.67,54.69,52970.0,52.6106,52.6202,52.5625,52.5817,52970.0
2025-02-11 15:30:00,54.69,54.7,54.58,54.6,236939.0,52.5817,52.5913,52.476,52.4952,236939.0
2025-02-12 09:30:00,54.66,54.77,54.61,54.73,181469.0,52.5529,52.6586,52.5048,52.6202,181469.0
2025-02-12 10:00:00,54.73,54.88,54.64,54.81,124601.0,52.6202,52.7644,52.5336,52.6971,124601.0
2025-02-12 10:30:00,54.81,54.99,54.78,54.98,163159.0,52.6971,52.8702,52.6683,52.8605,163159.0
2025-02-12 11:00:00,54.98,55.0,54.87,54.95,155844.0,52.8605,52.8798,52.7548,52.8317,155844.0
2025-02-12 11:30:00,54.96,55.15,54.93,55.14,114685.0,52.8413,53.024,52.8125,53.0144,114685.0
2025-02-12 12:00:00,55.13,55.36,55.13,55.33,40463.0,53.0048,53.2259,53.0048,53.197,40463.0
2025-02-12 12:30:00,55.33,55.35,55.25,55.27,37447.0,53.197,53.2163,53.1201,53.1394,37447.0
2025-02-12 13:00:00,55.27,55.27,55.16,55.16,64145.0,53.1394,53.1394,53.0336,53.0336,64145.0
2025-02-12 13:30:00,55.16,55.18,55.1,55.11,36023.0,53.0336,53.0528,52.9759,52.9855,36023.0
2025-02-12 14:00:00,55.12,55.13,55.02,55.09,44382.0,52.9951,53.0048,52.899,52.9663,44382.0
2025-02-12 14:30:00,55.09,55.12,55.06,55.08,40609.0,52.9663,52.9951,52.9375,52.9567,40609.0
2025-02-12 15:00:00,55.08,55.08,55.01,55.03,63890.0,52.9567,52.9567,52.8894,52.9086,63890.0
2025-02-12 15:30:00,55.03,55.12,55.01,55.1,250650.0,52.9086,52.9951,52.8894,52.9759,250650.0
2025-02-13 09:30:00,54.86,55.13,54.76,55.13,272941.0,52.7452,53.0048,52.649,53.0048,272941.0
2025-02-13 10:00:00,55.12,55.18,55.01,55.04,263455.0,52.9951,53.0528,52.8894,52.9182,263455.0
2025-02-13 10:30:00,55.04,55.15,54.98,55.13,139120.0,52.9182,53.024,52.8605,53.0048,139120.0
2025-02-13 11:00:00,55.13,55.21,55.08,55.2,168648.0,53.0048,53.0817,52.9567,53.0721,168648.0
2025-02-13 11:30:00,55.19,55.2,55.03,55.05,42009.0,53.0624,53.0721,52.9086,52.9278,42009.0
2025-02-13 12:00:00,55.05,55.08,55.01,55.04,28873.0,52.9278,52.9567,52.8894,52.9182,28873.0
2025-02-13 12:30:00,55.05,55.08,54.92,54.92,48280.0,52.9278,52.9567,52.8029,52.8029,48280.0
2025-02-13 13:00:00,54.92,54.98,54.84,54.93,83229.0,52.8029,52.8605,52.7259,52.8125,83229.0
2025-02-13 13:30:00,54.93,54.97,54.81,54.89,91981.0,52.8125,52.8509,52.6971,52.774,91981.0
2025-02-13 14:00:00,54.88,55.02,54.87,55.01,35209.0,52.7644,52.899,52.7548,52.8894,35209.0
2025-02-13 14:30:00,55.01,55.01,54.94,54.95,41593.0,52.8894,52.8894,52.8221,52.8317,41593.0
2025-02-13 15:00:00,54.94,55.09,54.94,55.09,74034.0,52.8221,52.9663,52.8221,52.9663,74034.0
2025-02-13 15:30:00,55.09,55.2,55.08,55.19,270095.0,52.9663,53.0721,52.9567,53.0624,270095.0
2025-02-14 09:30:00,55.01,55.14,54.91,55.13,118843.0,52.8894,53.0144,52.7932,53.0048,118843.0
2025-02-14 10:00:00,55.14,55.14,54.92,54.94,47058.0,53.0144,53.0144,52.8029,52.8221,47058.0
2025-02-14 10:30:00,54.92,55.11,54.92,55.08,47066.0,52.8029,52.9855,52.8029,52.9567,47066.0
2025-02-14 11:00:00,55.09,55.14,54.93,55.03,151074.0,52.9663,53.0144,52.8125,52.9086,151074.0
2025-02-14 11:30:00,55.03,55.11,55.02,55.1,22299.0,52.9086,52.9855,52.899,52.9759,22299.0
2025-02-14 12:00:00,55.09,55.13,55.08,55.09,25405.0,52.9663,53.0048,52.9567,52.9663,25405.0
2025-02-14 12:30:00,55.08,55.16,55.04,55.16,49567.0,52.9567,53.0336,52.9182,53.0336,49567.0
2025-02-14 13:00:00,55.15,55.23,55.14,55.21,84450.0,53.024,53.1009,53.0144,53.0817,84450.0
2025-02-14 13:30:00,55.21,55.28,55.21,55.24,29796.0,53.0817,53.149,53.0817,53.1105,29796.0
2025-02-14 14:00:00,55.24,55.26,55.17,55.19,20225.0,53.1105,53.1297,53.0432,53.0624,20225.0
2025-02-14 14:30:00,55.19,55.19,55.14,55.18,33167.0,53.0624,53.0624,53.0144,53.0528,33167.0
2025-02-14 15:00:00,55.19,55.23,55.14,55.15,57303.0,53.0624,53.1009,53.0144,53.024,57303.0
2025-02-14 15:30:00,55.15,55.15,55.03,55.08,145687.0,53.024,53.024,52.9086,52.9567,145687.0
2025-02-18 09:30:00,56.96,56.98,56.76,56.86,377710.0,54.7642,54.7834,54.5719,54.6681,377710.0
2025-02-18 10:00:00,56.87,56.98,56.8,56.89,167478.0,54.6777,54.7834,54.6104,54.6969,167478.0
2025-02-18 10:30:00,56.88,56.98,56.87,56.97,158870.0,54.6873,54.7834,54.6777,54.7738,158870.0
2025-02-18 11:00:00,56.96,57.01,56.8,56.85,173719.0,54.7642,54.8123,54.6104,54.6585,173719.0
2025-02-18 11:30:00,56.85,57.08,56.81,57.05,225061.0,54.6585,54.8796,54.62,54.8507,225061.0
2025-02-18 12:00:00,57.05,57.07,56.94,57.0,84866.0,54.8507,54.87,54.745,54.8027,84866.0
2025-02-18 12:30:00,57.0,57.02,56.96,57.01,37010.0,54.8027,54.8219,54.7642,54.8123,37010.0
2025-02-18 13:00:00,57.01,57.02,56.98,57.01,53541.0,54.8123,54.8219,54.7834,54.8123,53541.0
2025-02-18 13:30:00,57.01,57.06,56.91,56.92,51870.0,54.8123,54.8604,54.7161,54.7258,51870.0
2025-02-18 14:00:00,56.91,56.91,56.79,56.85,114501.0,54.7161,54.7161,54.6008,54.6585,114501.0
2025-02-18 14:30:00,56.86,56.94,56.85,56.9,100370.0,54.6681,54.745,54.6585,54.7065,100370.0
2025-02-18 15:00:00,56.88,56.99,56.87,56.99,143210.0,54.6873,54.7931,54.6777,54.7931,143210.0
2025-02-18 15:30:00,57.01,57.01,56.84,56.88,262603.0,54.8123,54.8123,54.6488,54.6873,262603.0
2025-02-19 09:30:00,56.83,56.99,56.54,56.66,376245.0,54.6392,54.7931,54.3604,54.4758,376245.0
2025-02-19 10:00:00,56.64,56.83,56.62,56.78,224670.0,54.4565,54.6392,54.4373,54.5912,224670.0
2025-02-19 10:30:00,56.78,56.83,56.51,56.62,185801.0,54.5912,54.6392,54.3316,54.4373,185801.0
2025-02-19 11:00:00,56.62,56.7,56.51,56.54,192277.0,54.4373,54.5142,54.3316,54.3604,192277.0
2025-02-19 11:30:00,56.54,56.81,56.51,56.78,81670.0,54.3604,54.62,54.3316,54.5912,81670.0
2025-02-19 12:00:00,56.78,56.78,56.68,56.7,36222.0,54.5912,54.5912,54.495,54.5142,36222.0
2025-02-19 12:30:00,56.7,56.83,56.7,56.8,49082.0,54.5142,54.6392,54.5142,54.6104,49082.0
2025-02-19 13:00:00,56.8,56.83,56.7,56.8,46365.0,54.6104,54.6392,54.5142,54.6104,46365.0
2025-02-19 13:30:00,56.8,56.86,56.79,56.83,52173.0,54.6104,54.6681,54.6008,54.6392,52173.0
2025-02-19 14:00:00,56.82,57.0,56.8,56.96,69843.0,54.6296,54.8027,54.6104,54.7642,69843.0
2025-02-19 14:30:00,56.94,56.98,56.92,56.98,54002.0,54.745,54.7834,54.7258,54.7834,54002.0
2025-02-19 15:00:00,56.98,57.01,56.96,56.98,197517.0,54.7834,54.8123,54.7642,54.7834,197517.0
2025-02-19 15:30:00,56.99,57.08,56.92,56.96,274120.0,54.7931,54.8796,54.7258,54.7642,274120.0
2025-02-20 09:30:00,56.14,56.32,56.12,56.23,223799.0,53.9758,54.1489,53.9566,54.0624,223799.0
2025-02-20 10:00:00,56.23,56.36,56.05,56.32,204739.0,54.0624,54.1873,53.8893,54.1489,204739.0
2025-02-20 10:30:00,56.32,56.36,55.91,56.04,193380.0,54.1489,54.1873,53.7547,53.8797,193380.0
2025-02-20 11:00:00,56.04,56.05,55.92,55.95,111139.0,53.8797,53.8893,53.7643,53.7931,111139.0
2025-02-20 11:30:00,55.95,56.0,55.85,55.88,86617.0,53.7931,53.8412,53.697,53.7258,86617.0
2025-02-20 12:00:00,55.87,56.05,55.86,56.0,40729.0,53.7162,53.8893,53.7066,53.8412,40729.0
2025-02-20 12:30:00,56.01,56.02,55.96,55.98,19792.0,53.8508,53.8604,53.8028,53.822,19792.0
2025-02-20 13:00:00,55.98,55.98,55.91,55.95,20790.0,53.822,53.822,53.7547,53.7931,20790.0
2025-02-20 13:30:00,55.94,56.0,55.93,56.0,30659.0,53.7835,53.8412,53.7739,53.8412,30659.0
2025-02-20 14:00:00,56.0,56.06,55.99,56.05,56671.0,53.8412,53.8989,53.8316,53.8893,56671.0
2025-02-20 14:30:00,56.05,56.13,56.04,56.12,54003.0,53.8893,53.9662,53.8797,53.9566,54003.0
2025-02-20 15:00:00,56.12,56.13,56.08,56.11,63881.0,53.9566,53.9662,53.9181,53.947,63881.0
2025-02-20 15:30:00,56.11,56.11,55.94,55.97,166144.0,53.947,53.947,53.7835,53.8124,166144.0
2025-02-21 09:30:00,56.42,56.43,56.12,56.23,218467.0,54.245,54.2546,53.9566,54.0624,218467.0
2025-02-21 10:00:00,56.24,56.3,56.14,56.14,175217.0,54.072,54.1297,53.9758,53.9758,175217.0
2025-02-21 10:30:00,56.14,56.37,56.13,56.37,180509.0,53.9758,54.197,53.9662,54.197,180509.0
2025-02-21 11:00:00,56.36,56.48,56.35,56.42,173434.0,54.1873,54.3027,54.1777,54.245,173434.0
2025-02-21 11:30:00,56.43,56.71,56.42,56.6,81832.0,54.2546,54.5238,54.245,54.4181,81832.0
2025-02-21 12:00:00,56.6,56.65,56.56,56.64,96454.0,54.4181,54.4662,54.3796,54.4565,96454.0
2025-02-21 12:30:00,56.63,56.66,56.55,56.58,106596.0,54.4469,54.4758,54.37,54.3989,106596.0
2025-02-21 13:00:00,56.58,56.58,56.37,56.38,152463.0,54.3989,54.3989,54.197,54.2066,152463.0
2025-02-21 13:30:00,56.38,56.48,56.34,56.4,117273.0,54.2066,54.3027,54.1681,54.2258,117273.0
2025-02-21 14:00:00,56.39,56.43,56.12,56.13,200171.0,54.2162,54.2546,53.9566,53.9662,200171.0
2025-02-21 14:30:00,56.12,56.21,56.02,56.09,141078.0,53.9566,54.0431,53.8604,53.9278,141078.0
2025-02-21 15:00:00,56.11,56.26,56.07,56.22,105574.0,53.947,54.0912,53.9085,54.0527,105574.0
2025-02-21 15:30:00,56.22,56.23,56.03,56.08,253493.0,54.0527,54.0624,53.8701,53.9181,253493.0
2025-02-24 09:30:00,56.05,56.08,55.65,55.7,200985.0,53.8893,53.9181,53.5047,53.5528,200985.0
2025-02-24 10:00:00,55.69,55.77,55.46,55.67,104950.0,53.5432,53.6201,53.322,53.5239,104950.0
2025-02-24 10:30:00,55.66,55.77,55.6,55.63,156130.0,53.5143,53.6201,53.4566,53.4855,156130.0
2025-02-24 11:00:00,55.64,55.94,55.6,55.91,87521.0,53.4951,53.7835,53.4566,53.7547,87521.0
2025-02-24 11:30:00,55.91,55.99,55.9,55.95,30837.0,53.7547,53.8316,53.7451,53.7931,30837.0
2025-02-24 12:00:00,55.95,55.99,55.92,55.95,22369.0,53.7931,53.8316,53.7643,53.7931,22369.0
2025-02-24 12:30:00,55.93,55.99,55.92,55.93,25829.0,53.7739,53.8316,53.7643,53.7739,25829.0
2025-02-24 13:00:00,55.92,56.07,55.91,56.05,31542.0,53.7643,53.9085,53.7547,53.8893,31542.0
2025-02-24 13:30:00,56.05,56.09,55.98,56.01,36509.0,53.8893,53.9278,53.822,53.8508,36509.0
2025-02-24 14:00:00,56.01,56.06,55.96,55.98,33464.0,53.8508,53.8989,53.8028,53.822,33464.0
2025-02-24 14:30:00,55.99,56.04,55.91,55.92,45415.0,53.8316,53.8797,53.7547,53.7643,45415.0
2025-02-24 15:00:00,55.91,55.99,55.89,55.92,83998.0,53.7547,53.8316,53.7355,53.7643,83998.0
2025-02-24 15:30:00,55.91,55.92,55.68,55.7,235786.0,53.7547,53.7643,53.5336,53.5528,235786.0
2025-02-25 09:30:00,57.76,57.79,57.32,57.33,299961.0,55.5334,55.5622,55.1103,55.1199,299961.0
2025-02-25 10:00:00,57.33,57.34,57.09,57.11,189603.0,55.1199,55.1296,54.8892,54.9084,189603.0
2025-02-25 10:30:00,57.11,57.34,57.03,57.2,261603.0,54.9084,55.1296,54.8315,54.995,261603.0
2025-02-25 11:00:00,57.2,57.26,57.12,57.15,161340.0,54.995,55.0526,54.918,54.9469,161340.0
2025-02-25 11:30:00,57.13,57.33,57.05,57.27,153066.0,54.9277,55.1199,54.8507,55.0623,153066.0
2025-02-25 12:00:00,57.26,57.29,57.22,57.27,57235.0,55.0526,55.0815,55.0142,55.0623,57235.0
2025-02-25 12:30:00,57.27,57.46,57.27,57.46,85756.0,55.0623,55.2449,55.0623,55.2449,85756.0
2025-02-25 13:00:00,57.47,57.68,57.47,57.5,67610.0,55.2546,55.4565,55.2546,55.2834,67610.0
2025-02-25 13:30:00,57.5,57.73,57.48,57.66,45121.0,55.2834,55.5045,55.2642,55.4372,45121.0
2025-02-25 14:00:00,57.65,57.66,57.51,57.52,86779.0,55.4276,55.4372,55.293,55.3026,86779.0
2025-02-25 14:30:00,57.53,57.69,57.53,57.65,98782.0,55.3122,55.4661,55.3122,55.4276,98782.0
2025-02-25 15:00:00,57.66,57.81,57.65,57.8,121653.0,55.4372,55.5814,55.4276,55.5718,121653.0
2025-02-25 15:30:00,57.81,57.82,57.68,57.77,439213.0,55.5814,55.5911,55.4565,55.543,439213.0
2025-02-26 09:30:00,57.36,57.8,57.36,57.77,290432.0,55.1488,55.5718,55.1488,55.543,290432.0
2025-02-26 10:00:00,57.77,57.89,57.7,57.88,285362.0,55.543,55.6584,55.4757,55.6487,285362.0
2025-02-26 10:30:00,57.88,58.26,57.87,58.26,155550.0,55.6487,56.0141,55.6391,56.0141,155550.0
2025-02-26 11:00:00,58.27,58.3,58.15,58.19,91889.0,56.0237,56.0526,55.9083,55.9468,91889.0
2025-02-26 11:30:00,58.19,58.34,58.16,58.17,74001.0,55.9468,56.091,55.918,55.9276,74001.0
2025-02-26 12:00:00,58.17,58.3,58.13,58.27,61254.0,55.9276,56.0526,55.8891,56.0237,61254.0
2025-02-26 12:30:00,58.27,58.29,58.1,58.11,56584.0,56.0237,56.0429,55.8603,55.8699,56584.0
2025-02-26 13:00:00,58.11,58.19,58.06,58.12,51086.0,55.8699,55.9468,55.8218,55.8795,51086.0
2025-02-26 13:30:00,58.11,58.16,58.07,58.1,145066.0,55.8699,55.918,55.8314,55.8603,145066.0
2025-02-26 14:00:00,58.09,58.21,58.07,58.15,138248.0,55.8507,55.966,55.8314,55.9083,138248.0
2025-02-26 14:30:00,58.14,58.23,58.11,58.12,58415.0,55.8987,55.9853,55.8699,55.8795,58415.0
2025-02-26 15:00:00,58.12,58.2,58.1,58.18,133275.0,55.8795,55.9564,55.8603,55.9372,133275.0
2025-02-26 15:30:00,58.18,58.27,58.16,58.24,649965.0,55.9372,56.0237,55.918,55.9949,649965.0
2025-02-27 09:30:00,58.19,58.26,57.96,57.97,198979.0,55.9468,56.0141,55.7257,55.7353,198979.0
2025-02-27 10:00:00,57.97,58.22,57.88,58.12,239526.0,55.7353,55.9756,55.6487,55.8795,239526.0
2025-02-27 10:30:00,58.12,58.19,58.05,58.06,243495.0,55.8795,55.9468,55.8122,55.8218,243495.0
2025-02-27 11:00:00,58.06,58.13,58.01,58.05,190695.0,55.8218,55.8891,55.7737,55.8122,190695.0
2025-02-27 11:30:00,58.04,58.13,57.95,58.1,105723.0,55.8026,55.8891,55.716,55.8603,105723.0
2025-02-27 12:00:00,58.1,58.18,58.08,58.16,47525.0,55.8603,55.9372,55.841,55.918,47525.0
2025-02-27 12:30:00,58.17,58.21,58.12,58.18,63491.0,55.9276,55.966,55.8795,55.9372,63491.0
2025-02-27 13:00:00,58.18,58.43,58.18,58.35,63619.0,55.9372,56.1775,55.9372,56.1006,63619.0
2025-02-27 13:30:00,58.35,58.37,58.31,58.32,65034.0,56.1006,56.1199,56.0622,56.0718,65034.0
2025-02-27 14:00:00,58.3,58.34,58.15,58.16,69440.0,56.0526,56.091,55.9083,55.918,69440.0
2025-02-27 14:30:00,58.15,58.15,57.88,58.05,121844.0,55.9083,55.9083,55.6487,55.8122,121844.0
2025-02-27 15:00:00,58.05,58.12,58.04,58.1,219821.0,55.8122,55.8795,55.8026,55.8603,219821.0
2025-02-27 15:30:00,58.1,58.28,58.09,58.19,690958.0,55.8603,56.0333,55.8507,55.9468,690958.0
2025-02-28 09:30:00,58.87,59.05,58.67,59.05,398064.0,56.6006,56.7736,56.4083,56.7736,398064.0
2025-02-28 10:00:00,59.06,59.16,58.92,59.03,266806.0,56.7833,56.8794,56.6487,56.7544,266806.0
2025-02-28 10:30:00,59.04,59.12,58.94,59.01,297642.0,56.764,56.8409,56.6679,56.7352,297642.0
2025-02-28 11:00:00,59.01,59.11,58.87,58.91,339654.0,56.7352,56.8313,56.6006,56.639,339654.0
2025-02-28 11:30:00,58.91,59.65,58.9,59.38,369000.0,56.639,57.3505,56.6294,57.0909,369000.0
2025-02-28 12:00:00,59.38,59.49,59.34,59.42,71150.0,57.0909,57.1967,57.0525,57.1294,71150.0
2025-02-28 12:30:00,59.42,59.44,59.23,59.26,51630.0,57.1294,57.1486,56.9467,56.9755,51630.0
2025-02-28 13:00:00,59.25,59.33,59.05,59.13,100140.0,56.9659,57.0428,56.7736,56.8506,100140.0
2025-02-28 13:30:00,59.13,59.31,59.12,59.27,53668.0,56.8506,57.0236,56.8409,56.9852,53668.0
2025-02-28 14:00:00,59.26,59.31,59.19,59.21,112209.0,56.9755,57.0236,56.9082,56.9275,112209.0
2025-02-28 14:30:00,59.21,59.37,59.16,59.37,174740.0,56.9275,57.0813,56.8794,57.0813,174740.0
2025-02-28 15:00:00,59.36,59.6,59.36,59.6,226501.0,57.0717,57.3024,57.0717,57.3024,226501.0
2025-02-28 15:30:00,59.6,59.9,59.52,59.89,738190.0,57.3024,57.5909,57.2255,57.5813,738190.0
2025-03-03 09:30:00,60.77,61.33,60.77,61.02,608086.0,58.4273,58.9657,58.4273,58.6677,608086.0
2025-03-03 10:00:00,61.03,61.28,60.91,61.28,397295.0,58.6773,58.9177,58.5619,58.9177,397295.0
2025-03-03 10:30:00,61.27,61.38,61.17,61.36,480385.0,58.9081,59.0138,58.8119,58.9946,480385.0
2025-03-03 11:00:00,61.36,61.42,60.95,61.01,318007.0,58.9946,59.0523,58.6004,58.6581,318007.0
2025-03-03 11:30:00,61.01,61.02,60.68,60.73,94630.0,58.6581,58.6677,58.3408,58.3889,94630.0
2025-03-03 12:00:00,60.73,60.84,60.69,60.8,111535.0,58.3889,58.4946,58.3504,58.4562,111535.0
2025-03-03 12:30:00,60.79,60.86,60.73,60.74,120322.0,58.4466,58.5139,58.3889,58.3985,120322.0
2025-03-03 13:00:00,60.75,60.77,60.41,60.45,147419.0,58.4081,58.4273,58.0812,58.1197,147419.0
2025-03-03 13:30:00,60.45,60.59,60.36,60.44,112460.0,58.1197,58.2543,58.0331,58.1101,112460.0
2025-03-03 14:00:00,60.43,60.56,60.41,60.51,120186.0,58.1004,58.2254,58.0812,58.1774,120186.0
2025-03-03 14:30:00,60.51,60.54,60.25,60.31,129711.0,58.1774,58.2062,57.9274,57.9851,129711.0
2025-03-03 15:00:00,60.3,60.31,59.95,59.98,179017.0,57.9755,57.9851,57.6389,57.6678,179017.0
2025-03-03 15:30:00,59.97,60.36,59.94,60.33,260690.0,57.6582,58.0331,57.6293,58.0043,260690.0
2025-03-04 09:30:00,59.72,60.07,59.7,59.8,746079.0,57.4178,57.7543,57.3986,57.4947,746079.0
2025-03-04 10:00:00,59.81,59.81,59.26,59.37,333521.0,57.5043,57.5043,56.9755,57.0813,333521.0
2025-03-04 10:30:00,59.36,59.57,59.35,59.44,217175.0,57.0717,57.2736,57.0621,57.1486,217175.0
2025-03-04 11:00:00,59.43,59.55,59.2,59.29,581840.0,57.139,57.2544,56.9179,57.0044,581840.0
2025-03-04 11:30:00,59.29,59.53,59.22,59.5,88518.0,57.0044,57.2351,56.9371,57.2063,88518.0
2025-03-04 12:00:00,59.5,60.05,59.5,59.94,258881.0,57.2063,57.7351,57.2063,57.6293,258881.0
2025-03-04 12:30:00,59.92,60.12,59.83,60.06,83926.0,57.6101,57.8024,57.5236,57.7447,83926.0
2025-03-04 13:00:00,60.07,60.51,60.06,60.36,85124.0,57.7543,58.1774,57.7447,58.0331,85124.0
2025-03-04 13:30:00,60.36,60.81,60.34,60.79,84353.0,58.0331,58.4658,58.0139,58.4466,84353.0
2025-03-04 14:00:00,60.79,61.43,60.78,61.24,301634.0,58.4466,59.0619,58.437,58.8792,301634.0
2025-03-04 14:30:00,61.26,61.88,60.93,61.0,687317.0,58.8984,59.4945,58.5812,58.6485,687317.0
2025-03-04 15:00:00,61.0,61.03,60.75,60.92,227953.0,58.6485,58.6773,58.4081,58.5716,227953.0
2025-03-04 15:30:00,60.92,60.92,60.2,60.41,411486.0,58.5716,58.5716,57.8793,58.0812,411486.0
2025-03-05 09:30:00,60.96,61.0,60.56,60.93,268064.0,58.61,58.6485,58.2254,58.5812,268064.0
2025-03-05 10:00:00,60.96,61.26,60.89,60.98,484417.0,58.61,58.8984,58.5427,58.6292,484417.0
2025-03-05 10:30:00,60.98,61.17,60.94,61.04,557279.0,58.6292,58.8119,58.5908,58.6869,557279.0
2025-03-05 11:00:00,61.04,61.23,60.92,60.98,526929.0,58.6869,58.8696,58.5716,58.6292,526929.0
2025-03-05 11:30:00,60.98,60.99,60.62,60.71,135197.0,58.6292,58.6389,58.2831,58.3697,135197.0
2025-03-05 12:00:00,60.72,60.94,60.7,60.91,93168.0,58.3793,58.5908,58.36,58.5619,93168.0
2025-03-05 12:30:00,60.91,61.07,60.89,61.05,47212.0,58.5619,58.7158,58.5427,58.6965,47212.0
2025-03-05 13:00:00,61.05,61.21,60.92,61.21,72277.0,58.6965,58.8504,58.5716,58.8504,72277.0
2025-03-05 13:30:00,61.2,61.29,61.05,61.29,98333.0,58.8408,58.9273,58.6965,58.9273,98333.0
2025-03-05 14:00:00,61.29,61.5,61.25,61.46,124240.0,58.9273,59.1292,58.8888,59.0907,124240.0
2025-03-05 14:30:00,61.45,61.49,61.33,61.42,123794.0,59.0811,59.1196,58.9657,59.0523,123794.0
2025-03-05 15:00:00,61.41,61.73,61.4,61.72,114787.0,59.0427,59.3503,59.0331,59.3407,114787.0
2025-03-05 15:30:00,61.71,61.71,61.33,61.57,274211.0,59.3311,59.3311,58.9657,59.1965,274211.0
2025-03-06 09:30:00,60.0,60.09,59.61,59.98,554424.0,57.687,57.7736,57.3121,57.6678,554424.0
2025-03-06 10:00:00,59.96,60.24,59.91,59.98,548474.0,57.6486,57.9178,57.6005,57.6678,548474.0
2025-03-06 10:30:00,59.99,60.24,59.79,59.92,779964.0,57.6774,57.9178,57.4851,57.6101,779964.0
2025-03-06 11:00:00,59.92,60.06,59.78,59.89,309237.0,57.6101,57.7447,57.4755,57.5813,309237.0
2025-03-06 11:30:00,59.89,60.03,59.57,59.57,251325.0,57.5813,57.7159,57.2736,57.2736,251325.0
2025-03-06 12:00:00,59.57,59.6,59.4,59.53,96595.0,57.2736,57.3024,57.1102,57.2351,96595.0
2025-03-06 12:30:00,59.52,59.58,59.36,59.45,54816.0,57.2255,57.2832,57.0717,57.1582,54816.0
2025-03-06 13:00:00,59.45,59.66,59.44,59.54,35858.0,57.1582,57.3601,57.1486,57.2448,35858.0
2025-03-06 13:30:00,59.55,59.59,59.41,59.53,48341.0,57.2544,57.2928,57.1198,57.2351,48341.0
2025-03-06 14:00:00,59.53,59.56,59.36,59.44,80174.0,57.2351,57.264,57.0717,57.1486,80174.0
2025-03-06 14:30:00,59.43,59.66,59.33,59.42,119065.0,57.139,57.3601,57.0428,57.1294,119065.0
2025-03-06 15:00:00,59.4,59.65,59.37,59.55,83897.0,57.1102,57.3505,57.0813,57.2544,83897.0
2025-03-06 15:30:00,59.57,59.72,59.5,59.55,264750.0,57.2736,57.4178,57.2063,57.2544,264750.0
2025-03-07 09:30:00,57.85,57.92,57.72,57.84,211475.0,57.3448,57.4142,57.216,57.3349,211475.0
2025-03-07 10:00:00,57.84,57.94,57.65,57.67,623421.0,57.3349,57.4341,57.1466,57.1664,623421.0
2025-03-07 10:30:00,57.66,57.78,57.44,57.69,568032.0,57.1565,57.2755,56.9384,57.1862,568032.0
2025-03-07 11:00:00,57.7,57.72,57.4,57.42,377414.0,57.1962,57.216,56.8988,56.9186,377414.0
2025-03-07 11:30:00,57.43,57.44,56.94,56.98,109728.0,56.9285,56.9384,56.4428,56.4824,109728.0
2025-03-07 12:00:00,56.97,57.32,56.96,57.3,100563.0,56.4725,56.8195,56.4626,56.7997,100563.0
2025-03-07 12:30:00,57.31,57.67,57.3,57.52,56585.0,56.8096,57.1664,56.7997,57.0177,56585.0
2025-03-07 13:00:00,57.52,57.75,57.5,57.66,62675.0,57.0177,57.2457,56.9979,57.1565,62675.0
2025-03-07 13:30:00,57.67,57.91,57.66,57.91,67879.0,57.1664,57.4043,57.1565,57.4043,67879.0
2025-03-07 14:00:00,57.91,58.09,57.85,58.05,91028.0,57.4043,57.5828,57.3448,57.5431,91028.0
2025-03-07 14:30:00,58.05,58.08,57.91,58.01,109795.0,57.5431,57.5728,57.4043,57.5035,109795.0
2025-03-07 15:00:00,58.01,58.04,57.89,57.98,135594.0,57.5035,57.5332,57.3845,57.4737,135594.0
2025-03-07 15:30:00,57.97,58.09,57.78,58.08,354099.0,57.4638,57.5828,57.2755,57.5728,354099.0
2025-03-10 09:30:00,56.39,56.66,56.26,56.36,302136.0,55.8976,56.1652,55.7687,55.8679,302136.0
2025-03-10 10:00:00,56.35,56.38,56.22,56.29,275574.0,55.8579,55.8877,55.7291,55.7985,275574.0
2025-03-10 10:30:00,56.25,56.32,55.98,56.07,429673.0,55.7588,55.8282,55.4912,55.5804,429673.0
2025-03-10 11:00:00,56.07,56.15,55.95,56.05,197962.0,55.5804,55.6597,55.4614,55.5606,197962.0
2025-03-10 11:30:00,56.06,56.24,56.04,56.08,265691.0,55.5705,55.7489,55.5507,55.5903,265691.0
2025-03-10 12:00:00,56.07,56.11,55.67,55.73,212570.0,55.5804,55.62,55.1839,55.2434,212570.0
2025-03-10 12:30:00,55.74,55.93,55.74,55.92,62009.0,55.2533,55.4416,55.2533,55.4317,62009.0
2025-03-10 13:00:00,55.91,55.94,55.78,55.81,73253.0,55.4218,55.4515,55.2929,55.3227,73253.0
2025-03-10 13:30:00,55.8,55.8,55.54,55.58,74761.0,55.3127,55.3127,55.055,55.0947,74761.0
2025-03-10 14:00:00,55.58,55.59,55.42,55.48,129073.0,55.0947,55.1046,54.9361,54.9955,129073.0
2025-03-10 14:30:00,55.48,55.55,55.36,55.4,110995.0,54.9955,55.0649,54.8766,54.9162,110995.0
2025-03-10 15:00:00,55.4,55.7,55.32,55.61,194969.0,54.9162,55.2136,54.8369,55.1244,194969.0
2025-03-10 15:30:00,55.61,55.78,55.53,55.76,415746.0,55.1244,55.2929,55.0451,55.2731,415746.0
2025-03-11 09:30:00,55.5,55.58,55.31,55.35,181587.0,55.0154,55.0947,54.827,54.8667,181587.0
2025-03-11 10:00:00,55.35,55.46,54.89,54.91,298828.0,54.8667,54.9757,54.4107,54.4305,298828.0
2025-03-11 10:30:00,54.91,55.16,54.71,55.04,556738.0,54.4305,54.6783,54.2323,54.5594,556738.0
2025-03-11 11:00:00,55.03,55.45,54.99,55.28,275488.0,54.5495,54.9658,54.5098,54.7973,275488.0
2025-03-11 11:30:00,55.29,55.49,55.25,55.26,233689.0,54.8072,55.0055,54.7676,54.7775,233689.0
2025-03-11 12:00:00,55.26,55.26,55.12,55.17,200550.0,54.7775,54.7775,54.6387,54.6883,200550.0
2025-03-11 12:30:00,55.18,55.25,55.05,55.1,80565.0,54.6982,54.7676,54.5693,54.6189,80565.0
2025-03-11 13:00:00,55.1,55.1,54.96,54.98,56319.0,54.6189,54.6189,54.4801,54.4999,56319.0
2025-03-11 13:30:00,54.98,55.31,54.97,55.19,71719.0,54.4999,54.827,54.49,54.7081,71719.0
2025-03-11 14:00:00,55.2,55.65,55.2,55.58,129409.0,54.718,55.1641,54.718,55.0947,129409.0
2025-03-11 14:30:00,55.58,55.74,55.49,55.71,172689.0,55.0947,55.2533,55.0055,55.2235,172689.0
2025-03-11 15:00:00,55.71,55.79,55.54,55.59,192482.0,55.2235,55.3028,55.055,55.1046,192482.0
2025-03-11 15:30:00,55.59,55.66,55.38,55.49,369355.0,55.1046,55.174,54.8964,55.0055,369355.0
2025-03-12 09:30:00,55.81,55.84,55.44,55.57,154533.0,55.3227,55.3524,54.9559,55.0848,154533.0
2025-03-12 10:00:00,55.58,55.63,55.38,55.54,83225.0,55.0947,55.1442,54.8964,55.055,83225.0
2025-03-12 10:30:00,55.54,55.8,55.44,55.7,135188.0,55.055,55.3127,54.9559,55.2136,135188.0
2025-03-12 11:00:00,55.72,55.73,55.44,55.53,143902.0,55.2334,55.2434,54.9559,55.0451,143902.0
2025-03-12 11:30:00,55.53,55.64,55.53,55.57,94648.0,55.0451,55.1541,55.0451,55.0848,94648.0
2025-03-12 12:00:00,55.57,55.86,55.55,55.67,81026.0,55.0848,55.3722,55.0649,55.1839,81026.0
2025-03-12 12:30:00,55.67,55.82,55.62,55.72,123065.0,55.1839,55.3326,55.1343,55.2334,123065.0
2025-03-12 13:00:00,55.7,55.84,55.66,55.81,32107.0,55.2136,55.3524,55.174,55.3227,32107.0
2025-03-12 13:30:00,55.81,55.97,55.75,55.75,87663.0,55.3227,55.4813,55.2632,55.2632,87663.0
2025-03-12 14:00:00,55.73,55.9,55.72,55.89,48405.0,55.2434,55.4119,55.2334,55.402,48405.0
2025-03-12 14:30:00,55.9,55.98,55.88,55.95,59000.0,55.4119,55.4912,55.3921,55.4614,59000.0
2025-03-12 15:00:00,55.96,55.97,55.77,55.84,99801.0,55.4714,55.4813,55.283,55.3524,99801.0
2025-03-12 15:30:00,55.83,55.88,55.69,55.73,213789.0,55.3425,55.3921,55.2037,55.2434,213789.0
2025-03-13 09:30:00,56.03,56.16,55.89,55.91,199288.0,55.5407,55.6696,55.402,55.4218,199288.0
2025-03-13 10:00:00,55.91,56.06,55.88,55.97,105391.0,55.4218,55.5705,55.3921,55.4813,105391.0
2025-03-13 10:30:00,55.97,56.0,55.86,55.97,99457.0,55.4813,55.511,55.3722,55.4813,99457.0
2025-03-13 11:00:00,55.97,56.01,55.67,55.67,178397.0,55.4813,55.5209,55.1839,55.1839,178397.0
2025-03-13 11:30:00,55.66,55.74,55.53,55.59,325080.0,55.174,55.2533,55.0451,55.1046,325080.0
2025-03-13 12:00:00,55.6,55.68,55.55,55.62,155811.0,55.1145,55.1938,55.0649,55.1343,155811.0
2025-03-13 12:30:00,55.59,55.77,55.59,55.68,67578.0,55.1046,55.283,55.1046,55.1938,67578.0
2025-03-13 13:00:00,55.68,55.71,55.52,55.58,67323.0,55.1938,55.2235,55.0352,55.0947,67323.0
2025-03-13 13:30:00,55.57,55.6,55.49,55.5,42046.0,55.0848,55.1145,55.0055,55.0154,42046.0
2025-03-13 14:00:00,55.49,55.65,55.49,55.63,75150.0,55.0055,55.1641,55.0055,55.1442,75150.0
2025-03-13 14:30:00,55.63,55.67,55.6,55.64,55774.0,55.1442,55.1839,55.1145,55.1541,55774.0
2025-03-13 15:00:00,55.65,55.7,55.59,55.62,81151.0,55.1641,55.2136,55.1046,55.1343,81151.0
2025-03-13 15:30:00,55.61,55.69,55.56,55.64,283299.0,55.1244,55.2037,55.0748,55.1541,283299.0
2025-03-14 09:30:00,56.35,56.83,56.31,56.8,196859.0,55.8579,56.3338,55.8183,56.304,196859.0
2025-03-14 10:00:00,56.77,57.02,56.56,56.93,140663.0,56.2743,56.5221,56.0661,56.4329,140663.0
2025-03-14 10:30:00,56.92,57.15,56.91,57.01,372509.0,56.423,56.651,56.4131,56.5122,372509.0
2025-03-14 11:00:00,57.01,57.05,56.88,57.05,498034.0,56.5122,56.5518,56.3833,56.5518,498034.0
2025-03-14 11:30:00,57.05,57.09,56.93,56.98,405538.0,56.5518,56.5915,56.4329,56.4824,405538.0
2025-03-14 12:00:00,56.98,57.0,56.82,56.85,124707.0,56.4824,56.5023,56.3238,56.3536,124707.0
2025-03-14 12:30:00,56.83,57.15,56.83,57.14,50814.0,56.3338,56.651,56.3338,56.641,50814.0
2025-03-14 13:00:00,57.14,57.24,57.13,57.23,71093.0,56.641,56.7402,56.6311,56.7303,71093.0
2025-03-14 13:30:00,57.23,57.25,57.07,57.08,22552.0,56.7303,56.7501,56.5717,56.5816,22552.0
2025-03-14 14:00:00,57.08,57.22,57.08,57.17,72551.0,56.5816,56.7203,56.5816,56.6708,72551.0
2025-03-14 14:30:00,57.18,57.3,57.16,57.2,106582.0,56.6807,56.7997,56.6609,56.7005,106582.0
2025-03-14 15:00:00,57.2,57.24,57.04,57.04,149639.0,56.7005,56.7402,56.5419,56.5419,149639.0
2025-03-14 15:30:00,57.05,57.1,57.0,57.07,287751.0,56.5518,56.6014,56.5023,56.5717,287751.0
2025-03-17 09:30:00,57.41,57.66,57.41,57.58,109386.0,56.9087,57.1565,56.9087,57.0772,109386.0
2025-03-17 10:00:00,57.58,57.58,57.44,57.45,79188.0,57.0772,57.0772,56.9384,56.9483,79188.0
2025-03-17 10:30:00,57.45,57.62,57.44,57.62,88316.0,56.9483,57.1169,56.9384,57.1169,88316.0
2025-03-17 11:00:00,57.61,57.68,57.58,57.6,97981.0,57.1069,57.1763,57.0772,57.097,97981.0
2025-03-17 11:30:00,57.6,57.6,57.47,57.48,151774.0,57.097,57.097,56.9682,56.9781,151774.0
2025-03-17 12:00:00,57.48,57.63,57.44,57.59,236058.0,56.9781,57.1268,56.9384,57.0871,236058.0
2025-03-17 12:30:00,57.58,57.7,57.52,57.64,67540.0,57.0772,57.1962,57.0177,57.1367,67540.0
2025-03-17 13:00:00,57.64,57.7,57.6,57.69,35984.0,57.1367,57.1962,57.097,57.1862,35984.0
2025-03-17 13:30:00,57.69,57.79,57.68,57.77,43487.0,57.1862,57.2854,57.1763,57.2655,43487.0
2025-03-17 14:00:00,57.78,57.92,57.75,57.91,121325.0,57.2755,57.4142,57.2457,57.4043,121325.0
2025-03-17 14:30:00,57.91,57.95,57.89,57.93,57234.0,57.4043,57.444,57.3845,57.4241,57234.0
2025-03-17 15:00:00,57.92,58.0,57.9,58.0,61416.0,57.4142,57.4935,57.3944,57.4935,61416.0
2025-03-17 15:30:00,57.99,58.01,57.79,57.83,397475.0,57.4836,57.5035,57.2854,57.325,397475.0
2025-03-18 09:30:00,58.55,58.65,58.45,58.46,120031.0,58.0387,58.1379,57.9396,57.9495,120031.0
2025-03-18 10:00:00,58.44,58.62,58.36,58.6,117607.0,57.9297,58.1081,57.8504,58.0883,117607.0
2025-03-18 10:30:00,58.6,58.61,58.43,58.45,101525.0,58.0883,58.0982,57.9198,57.9396,101525.0
2025-03-18 11:00:00,58.46,58.54,58.32,58.52,132305.0,57.9495,58.0288,57.8107,58.009,132305.0
2025-03-18 11:30:00,58.52,58.66,58.49,58.56,173419.0,58.009,58.1478,57.9793,58.0486,173419.0
2025-03-18 12:00:00,58.56,58.7,58.55,58.7,139456.0,58.0486,58.1874,58.0387,58.1874,139456.0
2025-03-18 12:30:00,58.7,58.81,58.54,58.58,61285.0,58.1874,58.2965,58.0288,58.0685,61285.0
2025-03-18 13:00:00,58.58,58.64,58.51,58.57,70972.0,58.0685,58.1279,57.9991,58.0586,70972.0
2025-03-18 13:30:00,58.57,58.72,58.56,58.66,27926.0,58.0586,58.2073,58.0486,58.1478,27926.0
2025-03-18 14:00:00,58.66,58.73,58.61,58.63,44048.0,58.1478,58.2172,58.0982,58.118,44048.0
2025-03-18 14:30:00,58.64,58.7,58.62,58.69,58316.0,58.1279,58.1874,58.1081,58.1775,58316.0
2025-03-18 15:00:00,58.69,58.79,58.65,58.74,118155.0,58.1775,58.2766,58.1379,58.2271,118155.0
2025-03-18 15:30:00,58.74,58.75,58.57,58.69,382755.0,58.2271,58.237,58.0586,58.1775,382755.0
2025-03-19 09:30:00,58.75,58.76,58.47,58.64,68853.0,58.237,58.2469,57.9594,58.1279,68853.0
2025-03-19 10:00:00,58.64,58.7,58.63,58.66,43897.0,58.1279,58.1874,58.118,58.1478,43897.0
2025-03-19 10:30:00,58.66,58.79,58.66,58.74,34651.0,58.1478,58.2766,58.1478,58.2271,34651.0
2025-03-19 11:00:00,58.74,58.8,58.69,58.77,45625.0,58.2271,58.2866,58.1775,58.2568,45625.0
2025-03-19 11:30:00,58.78,58.88,58.74,58.77,61118.0,58.2667,58.3659,58.2271,58.2568,61118.0
2025-03-19 12:00:00,58.77,58.89,58.77,58.86,100983.0,58.2568,58.3758,58.2568,58.346,100983.0
2025-03-19 12:30:00,58.86,58.86,58.75,58.8,46431.0,58.346,58.346,58.237,58.2866,46431.0
2025-03-19 13:00:00,58.79,58.81,58.7,58.71,28193.0,58.2766,58.2965,58.1874,58.1973,28193.0
2025-03-19 13:30:00,58.7,58.75,58.68,58.69,44005.0,58.1874,58.237,58.1676,58.1775,44005.0
2025-03-19 14:00:00,58.68,58.94,58.65,58.9,59465.0,58.1676,58.4253,58.1379,58.3857,59465.0
2025-03-19 14:30:00,58.9,59.11,58.9,59.08,91571.0,58.3857,58.5938,58.3857,58.5641,91571.0
2025-03-19 15:00:00,59.08,59.08,58.75,58.79,131317.0,58.5641,58.5641,58.237,58.2766,131317.0
2025-03-19 15:30:00,58.79,58.97,58.75,58.84,254750.0,58.2766,58.4551,58.237,58.3262,254750.0
2025-03-20 09:30:00,57.29,57.51,57.21,57.45,329858.0,56.7897,57.0078,56.7104,56.9483,329858.0
2025-03-20 10:00:00,57.45,57.56,57.39,57.41,219905.0,56.9483,57.0574,56.8889,56.9087,219905.0
2025-03-20 10:30:00,57.42,57.51,57.35,57.45,245836.0,56.9186,57.0078,56.8492,56.9483,245836.0
2025-03-20 11:00:00,57.46,57.61,57.43,57.57,140433.0,56.9583,57.1069,56.9285,57.0673,140433.0
2025-03-20 11:30:00,57.57,57.68,57.45,57.67,316840.0,57.0673,57.1763,56.9483,57.1664,316840.0
2025-03-20 12:00:00,57.67,57.93,57.65,57.75,669229.0,57.1664,57.4241,57.1466,57.2457,669229.0
2025-03-20 12:30:00,57.75,57.77,57.62,57.64,67979.0,57.2457,57.2655,57.1169,57.1367,67979.0
2025-03-20 13:00:00,57.64,57.72,57.6,57.61,37667.0,57.1367,57.216,57.097,57.1069,37667.0
2025-03-20 13:30:00,57.62,57.69,57.59,57.62,25981.0,57.1169,57.1862,57.0871,57.1169,25981.0
2025-03-20 14:00:00,57.63,57.82,57.62,57.79,89963.0,57.1268,57.3151,57.1169,57.2854,89963.0
2025-03-20 14:30:00,57.79,57.89,57.77,57.82,115316.0,57.2854,57.3845,57.2655,57.3151,115316.0
2025-03-20 15:00:00,57.82,57.9,57.79,57.8,132115.0,57.3151,57.3944,57.2854,57.2953,132115.0
2025-03-20 15:30:00,57.8,57.83,57.6,57.63,265369.0,57.2953,57.325,57.097,57.1268,265369.0
2025-03-21 09:30:00,57.62,57.68,57.51,57.53,164510.0,57.1169,57.1763,57.0078,57.0276,164510.0
2025-03-21 10:00:00,57.52,57.61,57.39,57.6,227291.0,57.0177,57.1069,56.8889,57.097,227291.0
2025-03-21 10:30:00,57.6,57.76,57.54,57.7,153214.0,57.097,57.2556,57.0376,57.1962,153214.0
2025-03-21 11:00:00,57.71,57.86,57.7,57.82,122716.0,57.2061,57.3548,57.1962,57.3151,122716.0
2025-03-21 11:30:00,57.81,57.84,57.51,57.53,172923.0,57.3052,57.3349,57.0078,57.0276,172923.0
2025-03-21 12:00:00,57.53,57.66,57.49,57.66,89926.0,57.0276,57.1565,56.988,57.1565,89926.0
2025-03-21 12:30:00,57.65,57.81,57.59,57.8,88021.0,57.1466,57.3052,57.0871,57.2953,88021.0
2025-03-21 13:00:00,57.8,57.8,57.73,57.78,49098.0,57.2953,57.2953,57.2259,57.2755,49098.0
2025-03-21 13:30:00,57.78,58.02,57.77,57.98,50238.0,57.2755,57.5134,57.2655,57.4737,50238.0
2025-03-21 14:00:00,57.98,57.99,57.88,57.9,51747.0,57.4737,57.4836,57.3746,57.3944,51747.0
2025-03-21 14:30:00,57.9,58.0,57.87,57.87,58313.0,57.3944,57.4935,57.3647,57.3647,58313.0
2025-03-21 15:00:00,57.87,57.95,57.86,57.9,109462.0,57.3647,57.444,57.3548,57.3944,109462.0
2025-03-21 15:30:00,57.91,57.92,57.83,57.84,304018.0,57.4043,57.4142,57.325,57.3349,304018.0
2025-03-24 09:30:00,58.17,58.29,57.98,57.98,189331.0,57.6621,57.781,57.4737,57.4737,189331.0
2025-03-24 10:00:00,57.98,58.2,57.94,58.15,166495.0,57.4737,57.6918,57.4341,57.6422,166495.0
2025-03-24 10:30:00,58.15,58.15,57.99,58.07,126131.0,57.6422,57.6422,57.4836,57.5629,126131.0
2025-03-24 11:00:00,58.05,58.09,57.9,57.94,137950.0,57.5431,57.5828,57.3944,57.4341,137950.0
2025-03-24 11:30:00,57.95,58.03,57.9,58.03,47566.0,57.444,57.5233,57.3944,57.5233,47566.0
2025-03-24 12:00:00,58.03,58.09,57.94,57.98,54618.0,57.5233,57.5828,57.4341,57.4737,54618.0
2025-03-24 12:30:00,57.97,58.03,57.88,57.95,83748.0,57.4638,57.5233,57.3746,57.444,83748.0
2025-03-24 13:00:00,57.94,58.04,57.92,57.99,20242.0,57.4341,57.5332,57.4142,57.4836,20242.0
2025-03-24 13:30:00,58.02,58.07,58.0,58.02,13961.0,57.5134,57.5629,57.4935,57.5134,13961.0
2025-03-24 14:00:00,58.01,58.01,57.82,57.84,106916.0,57.5035,57.5035,57.3151,57.3349,106916.0
2025-03-24 14:30:00,57.85,58.04,57.84,58.03,50467.0,57.3448,57.5332,57.3349,57.5233,50467.0
2025-03-24 15:00:00,58.03,58.08,58.01,58.02,31280.0,57.5233,57.5728,57.5035,57.5134,31280.0
2025-03-24 15:30:00,58.01,58.1,57.97,57.98,209331.0,57.5035,57.5927,57.4638,57.4737,209331.0
2025-03-25 09:30:00,58.31,58.51,58.3,58.31,157452.0,57.8008,57.9991,57.7909,57.8008,157452.0
2025-03-25 10:00:00,58.3,58.31,58.17,58.27,106787.0,57.7909,57.8008,57.6621,57.7612,106787.0
2025-03-25 10:30:00,58.26,58.33,58.23,58.26,149348.0,57.7513,57.8207,57.7215,57.7513,149348.0
2025-03-25 11:00:00,58.26,58.29,58.14,58.17,108151.0,57.7513,57.781,57.6323,57.6621,108151.0
2025-03-25 11:30:00,58.18,58.18,57.99,58.08,178920.0,57.672,57.672,57.4836,57.5728,178920.0
2025-03-25 12:00:00,58.08,58.17,58.06,58.17,59191.0,57.5728,57.6621,57.553,57.6621,59191.0
2025-03-25 12:30:00,58.18,58.32,58.15,58.31,102508.0,57.672,57.8107,57.6422,57.8008,102508.0
2025-03-25 13:00:00,58.32,58.34,58.26,58.27,24309.0,57.8107,57.8306,57.7513,57.7612,24309.0
2025-03-25 13:30:00,58.27,58.4,58.27,58.39,22654.0,57.7612,57.89,57.7612,57.8801,22654.0
2025-03-25 14:00:00,58.39,58.44,58.37,58.38,35077.0,57.8801,57.9297,57.8603,57.8702,35077.0
2025-03-25 14:30:00,58.38,58.4,58.31,58.32,56336.0,57.8702,57.89,57.8008,57.8107,56336.0
2025-03-25 15:00:00,58.32,58.42,58.3,58.35,66390.0,57.8107,57.9099,57.7909,57.8405,66390.0
2025-03-25 15:30:00,58.35,58.41,58.3,58.36,199160.0,57.8405,57.9,57.7909,57.8504,199160.0
2025-03-26 09:30:00,58.58,58.66,58.5,58.55,72748.0,58.0685,58.1478,57.9892,58.0387,72748.0
2025-03-26 10:00:00,58.55,58.74,58.51,58.66,121552.0,58.0387,58.2271,57.9991,58.1478,121552.0
2025-03-26 10:30:00,58.67,58.88,58.64,58.88,78449.0,58.1577,58.3659,58.1279,58.3659,78449.0
2025-03-26 11:00:00,58.89,58.89,58.6,58.6,119604.0,58.3758,58.3758,58.0883,58.0883,119604.0
2025-03-26 11:30:00,58.61,58.72,58.54,58.63,218697.0,58.0982,58.2073,58.0288,58.118,218697.0
2025-03-26 12:00:00,58.63,58.63,58.32,58.39,218269.0,58.118,58.118,57.8107,57.8801,218269.0
2025-03-26 12:30:00,58.38,58.45,58.33,58.37,73087.0,57.8702,57.9396,57.8207,57.8603,73087.0
2025-03-26 13:00:00,58.37,58.45,58.26,58.27,43158.0,57.8603,57.9396,57.7513,57.7612,43158.0
2025-03-26 13:30:00,58.27,58.32,58.23,58.24,21913.0,57.7612,57.8107,57.7215,57.7314,21913.0
2025-03-26 14:00:00,58.25,58.3,58.24,58.28,20465.0,57.7414,57.7909,57.7314,57.7711,20465.0
2025-03-26 14:30:00,58.28,58.29,58.07,58.15,94375.0,57.7711,57.781,57.5629,57.6422,94375.0
2025-03-26 15:00:00,58.16,58.27,58.15,58.26,86835.0,57.6521,57.7612,57.6422,57.7513,86835.0
2025-03-26 15:30:00,58.26,58.35,58.24,58.35,148853.0,57.7513,57.8405,57.7314,57.8405,148853.0
2025-03-27 09:30:00,58.08,58.23,57.93,58.17,142181.0,57.5728,57.7215,57.4241,57.6621,142181.0
2025-03-27 10:00:00,58.17,58.19,58.04,58.15,182017.0,57.6621,57.6819,57.5332,57.6422,182017.0
2025-03-27 10:30:00,58.14,58.36,58.11,58.35,129824.0,57.6323,57.8504,57.6026,57.8405,129824.0
2025-03-27 11:00:00,58.36,58.41,58.3,58.33,97021.0,57.8504,57.9,57.7909,57.8207,97021.0
2025-03-27 11:30:00,58.33,58.47,58.3,58.34,64877.0,57.8207,57.9594,57.7909,57.8306,64877.0
2025-03-27 12:00:00,58.35,58.47,58.32,58.44,82762.0,57.8405,57.9594,57.8107,57.9297,82762.0
2025-03-27 12:30:00,58.45,58.53,58.39,58.4,41898.0,57.9396,58.0189,57.8801,57.89,41898.0
2025-03-27 13:00:00,58.4,58.44,58.32,58.33,29192.0,57.89,57.9297,57.8107,57.8207,29192.0
2025-03-27 13:30:00,58.32,58.37,58.27,58.3,57379.0,57.8107,57.8603,57.7612,57.7909,57379.0
2025-03-27 14:00:00,58.32,58.39,58.29,58.37,26914.0,57.8107,57.8801,57.781,57.8603,26914.0
2025-03-27 14:30:00,58.36,58.43,58.31,58.31,29169.0,57.8504,57.9198,57.8008,57.8008,29169.0
2025-03-27 15:00:00,58.32,58.49,58.3,58.48,36707.0,57.8107,57.9793,57.7909,57.9693,36707.0
2025-03-27 15:30:00,58.49,58.49,58.34,58.37,130430.0,57.9793,57.9793,57.8306,57.8603,130430.0
2025-03-28 09:30:00,58.28,58.29,57.91,57.95,125250.0,57.7711,57.781,57.4043,57.444,125250.0
2025-03-28 10:00:00,57.93,57.96,57.62,57.75,149962.0,57.4241,57.4539,57.1169,57.2457,149962.0
2025-03-28 10:30:00,57.76,57.79,57.58,57.71,119509.0,57.2556,57.2854,57.0772,57.2061,119509.0
2025-03-28 11:00:00,57.69,57.92,57.57,57.92,159970.0,57.1862,57.4142,57.0673,57.4142,159970.0
2025-03-28 11:30:00,57.92,58.07,57.85,57.88,53289.0,57.4142,57.5629,57.3448,57.3746,53289.0
2025-03-28 12:00:00,57.87,57.96,57.81,57.81,48230.0,57.3647,57.4539,57.3052,57.3052,48230.0
2025-03-28 12:30:00,57.81,57.82,57.71,57.72,35533.0,57.3052,57.3151,57.2061,57.216,35533.0
2025-03-28 13:00:00,57.71,57.71,57.58,57.61,19849.0,57.2061,57.2061,57.0772,57.1069,19849.0
2025-03-28 13:30:00,57.6,57.69,57.58,57.68,17876.0,57.097,57.1862,57.0772,57.1763,17876.0
2025-03-28 14:00:00,57.68,57.81,57.68,57.72,28030.0,57.1763,57.3052,57.1763,57.216,28030.0
2025-03-28 14:30:00,57.73,57.79,57.72,57.77,49686.0,57.2259,57.2854,57.216,57.2655,49686.0
2025-03-28 15:00:00,57.77,57.86,57.76,57.8,37084.0,57.2655,57.3548,57.2556,57.2953,37084.0
2025-03-28 15:30:00,57.8,57.84,57.72,57.76,120179.0,57.2953,57.3349,57.216,57.2556,120179.0
2025-03-31 09:30:00,56.7,56.95,56.52,56.92,172945.0,56.2049,56.4527,56.0265,56.423,172945.0
2025-03-31 10:00:00,56.89,56.93,56.73,56.74,166403.0,56.3932,56.4329,56.2346,56.2445,166403.0
2025-03-31 10:30:00,56.75,56.95,56.73,56.9,204691.0,56.2545,56.4527,56.2346,56.4031,204691.0
2025-03-31 11:00:00,56.9,57.16,56.89,57.0,91510.0,56.4031,56.6609,56.3932,56.5023,91510.0
2025-03-31 11:30:00,57.0,57.05,56.89,56.98,74710.0,56.5023,56.5518,56.3932,56.4824,74710.0
2025-03-31 12:00:00,56.98,57.1,56.9,57.09,37264.0,56.4824,56.6014,56.4031,56.5915,37264.0
2025-03-31 12:30:00,57.08,57.25,57.05,57.14,39091.0,56.5816,56.7501,56.5518,56.641,39091.0
2025-03-31 13:00:00,57.13,57.2,57.1,57.16,42027.0,56.6311,56.7005,56.6014,56.6609,42027.0
2025-03-31 13:30:00,57.17,57.25,57.16,57.2,21929.0,56.6708,56.7501,56.6609,56.7005,21929.0
2025-03-31 14:00:00,57.2,57.46,57.2,57.46,44928.0,56.7005,56.9583,56.7005,56.9583,44928.0
2025-03-31 14:30:00,57.46,57.52,57.31,57.32,62207.0,56.9583,57.0177,56.8096,56.8195,62207.0
2025-03-31 15:00:00,57.32,57.41,57.31,57.37,73227.0,56.8195,56.9087,56.8096,56.869,73227.0
2025-03-31 15:30:00,57.34,57.45,57.28,57.43,251830.0,56.8393,56.9483,56.7798,56.9285,251830.0
2025-04-01 09:30:00,57.27,57.3,56.77,56.84,148804.0,56.7699,56.7997,56.2743,56.3437,148804.0
2025-04-01 10:00:00,56.83,56.91,56.7,56.87,322158.0,56.3338,56.4131,56.2049,56.3734,322158.0
2025-04-01 10:30:00,56.85,57.27,56.85,57.25,71082.0,56.3536,56.7699,56.3536,56.7501,71082.0
2025-04-01 11:00:00,57.24,57.4,57.21,57.29,91907.0,56.7402,56.8988,56.7104,56.7897,91907.0
2025-04-01 11:30:00,57.29,57.31,57.21,57.24,76439.0,56.7897,56.8096,56.7104,56.7402,76439.0
2025-04-01 12:00:00,57.23,57.37,57.21,57.27,36218.0,56.7303,56.869,56.7104,56.7699,36218.0
2025-04-01 12:30:00,57.26,57.32,57.21,57.23,25442.0,56.76,56.8195,56.7104,56.7303,25442.0
2025-04-01 13:00:00,57.23,57.3,57.15,57.16,206802.0,56.7303,56.7997,56.651,56.6609,206802.0
2025-04-01 13:30:00,57.16,57.3,57.14,57.17,95804.0,56.6609,56.7997,56.641,56.6708,95804.0
2025-04-01 14:00:00,57.17,57.17,57.05,57.13,64533.0,56.6708,56.6708,56.5518,56.6311,64533.0
2025-04-01 14:30:00,57.13,57.14,57.0,57.12,44016.0,56.6311,56.641,56.5023,56.6212,44016.0
2025-04-01 15:00:00,57.12,57.3,57.11,57.23,36479.0,56.6212,56.7997,56.6113,56.7303,36479.0
2025-04-01 15:30:00,57.22,57.32,57.21,57.26,137092.0,56.7203,56.8195,56.7104,56.76,137092.0
2025-04-02 09:30:00,57.16,57.44,57.14,57.41,131975.0,56.6609,56.9384,56.641,56.9087,131975.0
2025-04-02 10:00:00,57.4,57.55,57.39,57.46,87831.0,56.8988,57.0475,56.8889,56.9583,87831.0
2025-04-02 10:30:00,57.47,57.71,57.47,57.71,67123.0,56.9682,57.2061,56.9682,57.2061,67123.0
2025-04-02 11:00:00,57.7,57.77,57.66,57.75,73171.0,57.1962,57.2655,57.1565,57.2457,73171.0
2025-04-02 11:30:00,57.75,57.83,57.7,57.75,53336.0,57.2457,57.325,57.1962,57.2457,53336.0
2025-04-02 12:00:00,57.75,57.9,57.74,57.88,59723.0,57.2457,57.3944,57.2358,57.3746,59723.0
2025-04-02 12:30:00,57.87,57.92,57.81,57.91,47029.0,57.3647,57.4142,57.3052,57.4043,47029.0
2025-04-02 13:00:00,57.91,58.0,57.88,57.96,35203.0,57.4043,57.4935,57.3746,57.4539,35203.0
2025-04-02 13:30:00,57.95,57.95,57.78,57.8,38231.0,57.444,57.444,57.2755,57.2953,38231.0
2025-04-02 14:00:00,57.82,57.84,57.72,57.73,40988.0,57.3151,57.3349,57.216,57.2259,40988.0
2025-04-02 14:30:00,57.72,57.9,57.72,57.77,45224.0,57.216,57.3944,57.216,57.2655,45224.0
2025-04-02 15:00:00,57.77,57.92,57.76,57.9,62358.0,57.2655,57.4142,57.2556,57.3944,62358.0
2025-04-02 15:30:00,57.89,58.03,57.84,57.97,241394.0,57.3845,57.5233,57.3349,57.4638,241394.0
2025-04-03 09:30:00,53.91,54.57,53.83,54.19,532743.0,53.4393,54.0935,53.36,53.7168,532743.0
2025-04-03 10:00:00,54.16,54.19,53.83,54.03,342357.0,53.6871,53.7168,53.36,53.5582,342357.0
2025-04-03 10:30:00,54.03,54.2,53.82,53.84,304775.0,53.5582,53.7267,53.35,53.3699,304775.0
2025-04-03 11:00:00,53.83,53.93,53.58,53.6,284520.0,53.36,53.4591,53.1121,53.132,284520.0
2025-04-03 11:30:00,53.6,53.7,53.42,53.62,317264.0,53.132,53.2311,52.9535,53.1518,317264.0
2025-04-03 12:00:00,53.61,53.82,53.6,53.82,116126.0,53.1419,53.35,53.132,53.35,116126.0
2025-04-03 12:30:00,53.82,53.86,53.53,53.54,93652.0,53.35,53.3897,53.0626,53.0725,93652.0
2025-04-03 13:00:00,53.54,53.65,53.51,53.54,96515.0,53.0725,53.1815,53.0427,53.0725,96515.0
2025-04-03 13:30:00,53.54,53.77,53.53,53.62,92552.0,53.0725,53.3005,53.0626,53.1518,92552.0
2025-04-03 14:00:00,53.62,53.68,53.46,53.48,120566.0,53.1518,53.2113,52.9932,53.013,120566.0
2025-04-03 14:30:00,53.48,53.51,53.38,53.46,120743.0,53.013,53.0427,52.9139,52.9932,120743.0
2025-04-03 15:00:00,53.45,53.46,53.2,53.36,204714.0,52.9833,52.9932,52.7355,52.8941,204714.0
2025-04-03 15:30:00,53.35,53.55,53.27,53.53,460224.0,52.8841,53.0824,52.8048,53.0626,460224.0
2025-04-04 09:30:00,49.72,49.96,49.6,49.86,734544.0,49.2858,49.5237,49.1669,49.4246,734544.0
2025-04-04 10:00:00,49.84,49.86,49.41,49.46,270564.0,49.4048,49.4246,48.9785,49.0281,270564.0
2025-04-04 10:30:00,49.45,49.61,48.96,49.52,393503.0,49.0182,49.1768,48.5325,49.0876,393503.0
2025-04-04 11:00:00,49.52,50.2,49.48,49.72,419816.0,49.0876,49.7616,49.0479,49.2858,419816.0
2025-04-04 11:30:00,49.72,49.93,49.57,49.58,242874.0,49.2858,49.494,49.1371,49.1471,242874.0
2025-04-04 12:00:00,49.6,49.86,49.46,49.5,136882.0,49.1669,49.4246,49.0281,49.0678,136882.0
2025-04-04 12:30:00,49.53,49.74,49.44,49.54,119762.0,49.0975,49.3057,49.0083,49.1074,119762.0
2025-04-04 13:00:00,49.53,49.66,49.29,49.5,161958.0,49.0975,49.2264,48.8596,49.0678,161958.0
2025-04-04 13:30:00,49.5,49.99,49.43,49.98,170356.0,49.0678,49.5535,48.9984,49.5436,170356.0
2025-04-04 14:00:00,50.0,50.15,49.6,49.62,118099.0,49.5634,49.7121,49.1669,49.1867,118099.0
2025-04-04 14:30:00,49.61,49.66,49.41,49.58,120785.0,49.1768,49.2264,48.9785,49.1471,120785.0
2025-04-04 15:00:00,49.57,49.98,49.48,49.84,193779.0,49.1371,49.5436,49.0479,49.4048,193779.0
2025-04-04 15:30:00,49.85,50.17,49.75,49.86,555417.0,49.4147,49.7319,49.3156,49.4246,555417.0
2025-04-07 09:30:00,47.77,48.29,47.42,48.21,392819.0,47.3529,47.8683,47.0059,47.789,392819.0
2025-04-07 10:00:00,48.19,49.96,47.98,48.2,996853.0,47.7692,49.5237,47.561,47.7791,996853.0
2025-04-07 10:30:00,48.2,48.95,47.96,48.78,555311.0,47.7791,48.5226,47.5412,48.354,555311.0
2025-04-07 11:00:00,48.75,48.94,47.32,47.32,750725.0,48.3243,48.5127,46.9068,46.9068,750725.0
2025-04-07 11:30:00,47.33,48.59,47.33,48.11,479875.0,46.9167,48.1657,46.9167,47.6899,479875.0
2025-04-07 12:00:00,48.1,48.11,47.63,47.89,177081.0,47.68,47.6899,47.2141,47.4718,177081.0
2025-04-07 12:30:00,47.88,48.09,47.54,47.59,149203.0,47.4619,47.6701,47.1249,47.1744,149203.0
2025-04-07 13:00:00,47.58,48.37,47.58,48.34,231670.0,47.1645,47.9476,47.1645,47.9179,231670.0
2025-04-07 13:30:00,48.34,48.65,48.06,48.59,224298.0,47.9179,48.2252,47.6403,48.1657,224298.0
2025-04-07 14:00:00,48.6,48.8,48.28,48.31,236215.0,48.1756,48.3739,47.8584,47.8882,236215.0
2025-04-07 14:30:00,48.34,48.68,48.13,48.17,214409.0,47.9179,48.2549,47.7097,47.7494,214409.0
2025-04-07 15:00:00,48.19,48.47,48.14,48.16,225463.0,47.7692,48.0468,47.7196,47.7395,225463.0
2025-04-07 15:30:00,48.16,48.57,48.16,48.41,408250.0,47.7395,48.1459,47.7395,47.9873,408250.0
2025-04-08 09:30:00,47.9,48.4,47.87,48.22,757267.0,47.4817,47.9774,47.452,47.7989,757267.0
2025-04-08 10:00:00,48.18,48.41,48.11,48.34,481784.0,47.7593,47.9873,47.6899,47.9179,481784.0
2025-04-08 10:30:00,48.33,48.36,47.38,47.39,380938.0,47.908,47.9377,46.9663,46.9762,380938.0
2025-04-08 11:00:00,47.39,47.68,47.19,47.29,295734.0,46.9762,47.2637,46.7779,46.8771,295734.0
2025-04-08 11:30:00,47.3,47.9,47.28,47.8,208469.0,46.887,47.4817,46.8671,47.3826,208469.0
2025-04-08 12:00:00,47.79,47.86,47.5,47.64,95099.0,47.3727,47.4421,47.0852,47.224,95099.0
2025-04-08 12:30:00,47.64,47.68,47.2,47.28,214716.0,47.224,47.2637,46.7878,46.8671,214716.0
2025-04-08 13:00:00,47.27,47.41,47.02,47.02,216268.0,46.8572,46.996,46.6094,46.6094,216268.0
2025-04-08 13:30:00,47.0,47.52,46.94,47.32,209752.0,46.5896,47.1051,46.5301,46.9068,209752.0
2025-04-08 14:00:00,47.3,47.4,46.87,46.91,139539.0,46.887,46.9861,46.4607,46.5004,139539.0
2025-04-08 14:30:00,46.92,47.45,46.83,46.86,247126.0,46.5103,47.0357,46.4211,46.4508,247126.0
2025-04-08 15:00:00,46.86,46.89,46.35,46.72,249563.0,46.4508,46.4806,45.9453,46.312,249563.0
2025-04-08 15:30:00,46.71,46.75,46.13,46.69,377052.0,46.3021,46.3418,45.7272,46.2823,377052.0
2025-04-09 09:30:00,45.8,46.37,45.78,46.28,392629.0,45.4001,45.9651,45.3802,45.8759,392629.0
2025-04-09 10:00:00,46.26,46.47,45.93,46.05,426816.0,45.8561,46.0642,45.5289,45.6479,426816.0
2025-04-09 10:30:00,46.06,46.28,45.66,45.69,366247.0,45.6578,45.8759,45.2613,45.291,366247.0
2025-04-09 11:00:00,45.69,46.1,45.67,46.07,423947.0,45.291,45.6975,45.2712,45.6677,423947.0
2025-04-09 11:30:00,46.07,46.27,45.94,46.09,182137.0,45.6677,45.866,45.5388,45.6875,182137.0
2025-04-09 12:00:00,46.07,46.29,45.98,46.1,93870.0,45.6677,45.8858,45.5785,45.6975,93870.0
2025-04-09 12:30:00,46.1,46.29,46.02,46.19,131753.0,45.6975,45.8858,45.6181,45.7867,131753.0
2025-04-09 13:00:00,46.19,48.59,45.89,48.03,532606.0,45.7867,48.1657,45.4893,47.6106,532606.0
2025-04-09 13:30:00,48.07,49.46,47.99,49.32,600105.0,47.6502,49.0281,47.5709,48.8893,600105.0
2025-04-09 14:00:00,49.35,49.98,49.27,49.85,241852.0,48.9191,49.5436,48.8398,49.4147,241852.0
2025-04-09 14:30:00,49.85,50.04,49.06,49.06,257098.0,49.4147,49.603,48.6316,48.6316,257098.0
2025-04-09 15:00:00,49.05,49.61,48.96,49.41,341824.0,48.6217,49.1768,48.5325,48.9785,341824.0
2025-04-09 15:30:00,49.42,49.7,49.27,49.36,468747.0,48.9885,49.266,48.8398,48.929,468747.0
2025-04-10 09:30:00,48.55,49.02,48.24,48.42,403307.0,48.1261,48.592,47.8188,47.9972,403307.0
2025-04-10 10:00:00,48.44,48.62,48.17,48.25,356871.0,48.017,48.1954,47.7494,47.8287,356871.0
2025-04-10 10:30:00,48.25,48.5,48.25,48.25,322782.0,47.8287,48.0765,47.8287,47.8287,322782.0
2025-04-10 11:00:00,48.25,48.35,48.08,48.09,342679.0,47.8287,47.9278,47.6602,47.6701,342679.0
2025-04-10 11:30:00,48.1,48.14,47.77,47.84,173714.0,47.68,47.7196,47.3529,47.4223,173714.0
2025-04-10 12:00:00,47.83,47.96,47.22,47.38,426851.0,47.4123,47.5412,46.8077,46.9663,426851.0
2025-04-10 12:30:00,47.38,48.06,47.38,47.87,199148.0,46.9663,47.6403,46.9663,47.452,199148.0
2025-04-10 13:00:00,47.88,48.25,47.48,47.91,180652.0,47.4619,47.8287,47.0654,47.4916,180652.0
2025-04-10 13:30:00,47.91,48.46,47.87,48.35,146534.0,47.4916,48.0368,47.452,47.9278,146534.0
2025-04-10 14:00:00,48.34,48.65,48.05,48.56,116664.0,47.9179,48.2252,47.6304,48.136,116664.0
2025-04-10 14:30:00,48.56,48.63,48.14,48.29,253168.0,48.136,48.2054,47.7196,47.8683,253168.0
2025-04-10 15:00:00,48.28,48.5,47.97,47.97,232585.0,47.8584,48.0765,47.5511,47.5511,232585.0
2025-04-10 15:30:00,47.97,48.29,47.65,48.21,369593.0,47.5511,47.8683,47.2339,47.789,369593.0
2025-04-11 09:30:00,48.78,49.19,48.65,49.12,441182.0,48.354,48.7605,48.2252,48.6911,441182.0
2025-04-11 10:00:00,49.08,49.31,48.68,48.83,276622.0,48.6514,48.8794,48.2549,48.4036,276622.0
2025-04-11 10:30:00,48.84,49.35,48.79,48.98,344601.0,48.4135,48.9191,48.364,48.5523,344601.0
2025-04-11 11:00:00,48.97,49.4,48.82,48.93,463265.0,48.5424,48.9686,48.3937,48.5027,463265.0
2025-04-11 11:30:00,48.91,49.3,48.86,49.3,281175.0,48.4829,48.8695,48.4333,48.8695,281175.0
2025-04-11 12:00:00,49.32,49.42,49.21,49.28,120668.0,48.8893,48.9885,48.7803,48.8497,120668.0
2025-04-11 12:30:00,49.3,49.58,49.3,49.51,64232.0,48.8695,49.1471,48.8695,49.0777,64232.0
2025-04-11 13:00:00,49.5,49.66,49.39,49.41,74541.0,49.0678,49.2264,48.9587,48.9785,74541.0
2025-04-11 13:30:00,49.42,49.93,49.36,49.77,108706.0,48.9885,49.494,48.929,49.3354,108706.0
2025-04-11 14:00:00,49.78,49.88,49.67,49.76,142706.0,49.3453,49.4444,49.2363,49.3255,142706.0
2025-04-11 14:30:00,49.76,49.79,49.64,49.71,80810.0,49.3255,49.3552,49.2065,49.2759,80810.0
2025-04-11 15:00:00,49.71,50.13,49.7,50.1,138313.0,49.2759,49.6923,49.266,49.6625,138313.0
2025-04-11 15:30:00,50.09,50.09,49.87,49.89,241595.0,49.6526,49.6526,49.4345,49.4544,241595.0
2025-04-14 09:30:00,50.7,50.8,50.55,50.69,337088.0,50.2573,50.3564,50.1086,50.2474,337088.0
2025-04-14 10:00:00,50.7,51.0,50.7,50.95,370960.0,50.2573,50.5547,50.2573,50.5051,370960.0
2025-04-14 10:30:00,50.95,51.23,50.93,51.16,249981.0,50.5051,50.7827,50.4853,50.7133,249981.0
2025-04-14 11:00:00,51.16,51.21,51.0,51.04,326301.0,50.7133,50.7628,50.5547,50.5943,326301.0
2025-04-14 11:30:00,51.05,51.22,50.8,50.82,145777.0,50.6042,50.7727,50.3564,50.3762,145777.0
2025-04-14 12:00:00,50.82,51.0,50.73,50.94,72469.0,50.3762,50.5547,50.287,50.4952,72469.0
2025-04-14 12:30:00,50.92,51.17,50.9,50.96,59022.0,50.4754,50.7232,50.4555,50.515,59022.0
2025-04-14 13:00:00,50.97,51.36,50.96,51.24,122425.0,50.5249,50.9115,50.515,50.7926,122425.0
2025-04-14 13:30:00,51.24,51.43,51.17,51.4,63961.0,50.7926,50.9809,50.7232,50.9512,63961.0
2025-04-14 14:00:00,51.39,51.45,51.32,51.4,41498.0,50.9413,51.0007,50.8719,50.9512,41498.0
2025-04-14 14:30:00,51.39,51.45,51.38,51.41,45301.0,50.9413,51.0007,50.9313,50.9611,45301.0
2025-04-14 15:00:00,51.4,51.52,51.4,51.43,86267.0,50.9512,51.0701,50.9512,50.9809,86267.0
2025-04-14 15:30:00,51.42,51.43,51.04,51.05,237740.0,50.971,50.9809,50.5943,50.6042,237740.0
2025-04-15 09:30:00,51.83,52.21,51.79,52.13,295975.0,51.3774,51.7541,51.3378,51.6748,295975.0
2025-04-15 10:00:00,52.13,52.29,52.0,52.25,289805.0,51.6748,51.8334,51.5459,51.7937,289805.0
2025-04-15 10:30:00,52.26,52.38,52.12,52.31,346557.0,51.8037,51.9226,51.6649,51.8532,346557.0
2025-04-15 11:00:00,52.31,52.36,52.2,52.27,214519.0,51.8532,51.9028,51.7442,51.8136,214519.0
2025-04-15 11:30:00,52.26,52.37,52.25,52.34,82691.0,51.8037,51.9127,51.7937,51.883,82691.0
2025-04-15 12:00:00,52.34,52.44,52.33,52.4,47212.0,51.883,51.9821,51.873,51.9424,47212.0
2025-04-15 12:30:00,52.39,52.45,52.33,52.36,55103.0,51.9325,51.992,51.873,51.9028,55103.0
2025-04-15 13:00:00,52.36,52.47,52.32,52.37,52148.0,51.9028,52.0118,51.8631,51.9127,52148.0
2025-04-15 13:30:00,52.37,52.45,52.32,52.39,43696.0,51.9127,51.992,51.8631,51.9325,43696.0
2025-04-15 14:00:00,52.38,52.4,52.3,52.32,51302.0,51.9226,51.9424,51.8433,51.8631,51302.0
2025-04-15 14:30:00,52.32,52.43,52.31,52.31,46741.0,51.8631,51.9722,51.8532,51.8532,46741.0
2025-04-15 15:00:00,52.31,52.42,52.29,52.38,64384.0,51.8532,51.9623,51.8334,51.9226,64384.0
2025-04-15 15:30:00,52.38,52.4,52.14,52.19,276768.0,51.9226,51.9424,51.6847,51.7343,276768.0
2025-04-16 09:30:00,52.24,52.46,52.1,52.1,245438.0,51.7838,52.0019,51.6451,51.6451,245438.0
2025-04-16 10:00:00,52.1,52.28,52.08,52.2,146105.0,51.6451,51.8235,51.6252,51.7442,146105.0
2025-04-16 10:30:00,52.19,52.29,52.11,52.27,128935.0,51.7343,51.8334,51.655,51.8136,128935.0
2025-04-16 11:00:00,52.27,52.5,52.23,52.5,162156.0,51.8136,52.0416,51.7739,52.0416,162156.0
2025-04-16 11:30:00,52.48,52.59,52.43,52.48,150706.0,52.0217,52.1308,51.9722,52.0217,150706.0
2025-04-16 12:00:00,52.48,52.48,52.3,52.32,37847.0,52.0217,52.0217,51.8433,51.8631,37847.0
2025-04-16 12:30:00,52.32,52.41,52.3,52.31,34348.0,51.8631,51.9524,51.8433,51.8532,34348.0
2025-04-16 13:00:00,52.3,52.47,52.27,52.45,45768.0,51.8433,52.0118,51.8136,51.992,45768.0
2025-04-16 13:30:00,52.44,52.44,52.03,52.04,81023.0,51.9821,51.9821,51.5757,51.5856,81023.0
2025-04-16 14:00:00,52.05,52.19,52.05,52.12,78929.0,51.5955,51.7343,51.5955,51.6649,78929.0
2025-04-16 14:30:00,52.12,52.13,51.88,51.89,76731.0,51.6649,51.6748,51.427,51.4369,76731.0
2025-04-16 15:00:00,51.89,51.95,51.75,51.76,92070.0,51.4369,51.4964,51.2981,51.308,92070.0
2025-04-16 15:30:00,51.77,52.01,51.76,51.98,304490.0,51.3179,51.5558,51.308,51.5261,304490.0
2025-04-17 09:30:00,52.39,52.62,52.28,52.62,164427.0,51.9325,52.1605,51.8235,52.1605,164427.0
2025-04-17 10:00:00,52.63,52.67,52.51,52.54,195945.0,52.1704,52.2101,52.0515,52.0812,195945.0
2025-04-17 10:30:00,52.53,52.6,52.47,52.53,90814.0,52.0713,52.1407,52.0118,52.0713,90814.0
2025-04-17 11:00:00,52.53,52.8,52.52,52.79,154602.0,52.0713,52.3389,52.0614,52.329,154602.0
2025-04-17 11:30:00,52.8,52.81,52.59,52.6,63564.0,52.3389,52.3489,52.1308,52.1407,63564.0
2025-04-17 12:00:00,52.6,52.86,52.51,52.81,118350.0,52.1407,52.3984,52.0515,52.3489,118350.0
2025-04-17 12:30:00,52.8,52.92,52.69,52.91,38871.0,52.3389,52.4579,52.2299,52.448,38871.0
2025-04-17 13:00:00,52.93,52.93,52.69,52.69,38134.0,52.4678,52.4678,52.2299,52.2299,38134.0
2025-04-17 13:30:00,52.69,52.89,52.69,52.85,31829.0,52.2299,52.4282,52.2299,52.3885,31829.0
2025-04-17 14:00:00,52.83,52.95,52.83,52.89,30958.0,52.3687,52.4876,52.3687,52.4282,30958.0
2025-04-17 14:30:00,52.91,52.97,52.82,52.82,88753.0,52.448,52.5075,52.3588,52.3588,88753.0
2025-04-17 15:00:00,52.83,52.83,52.63,52.66,68558.0,52.3687,52.3687,52.1704,52.2002,68558.0
2025-04-17 15:30:00,52.65,52.78,52.5,52.51,144842.0,52.1903,52.3191,52.0416,52.0515,144842.0
2025-04-21 09:30:00,52.8,52.88,52.57,52.58,90463.0,52.3389,52.4182,52.111,52.1209,90463.0
2025-04-21 10:00:00,52.53,52.55,52.22,52.35,101456.0,52.0713,52.0911,51.764,51.8929,101456.0
2025-04-21 10:30:00,52.35,52.36,51.93,51.95,49640.0,51.8929,51.9028,51.4765,51.4964,49640.0
2025-04-21 11:00:00,51.96,52.04,51.93,51.97,51608.0,51.5063,51.5856,51.4765,51.5162,51608.0
2025-04-21 11:30:00,51.98,52.0,51.8,51.81,46838.0,51.5261,51.5459,51.3477,51.3576,46838.0
2025-04-21 12:00:00,51.8,51.91,51.79,51.87,23648.0,51.3477,51.4567,51.3378,51.4171,23648.0
2025-04-21 12:30:00,51.88,51.99,51.8,51.81,37425.0,51.427,51.536,51.3477,51.3576,37425.0
2025-04-21 13:00:00,51.81,51.83,51.67,51.76,25831.0,51.3576,51.3774,51.2188,51.308,25831.0
2025-04-21 13:30:00,51.76,51.83,51.62,51.62,39852.0,51.308,51.3774,51.1692,51.1692,39852.0
2025-04-21 14:00:00,51.62,51.78,51.6,51.78,35833.0,51.1692,51.3279,51.1494,51.3279,35833.0
2025-04-21 14:30:00,51.78,51.84,51.74,51.75,51920.0,51.3279,51.3873,51.2882,51.2981,51920.0
2025-04-21 15:00:00,51.75,51.96,51.75,51.86,54903.0,51.2981,51.5063,51.2981,51.4072,54903.0
2025-04-21 15:30:00,51.87,52.12,51.87,52.09,144430.0,51.4171,51.6649,51.4171,51.6351,144430.0
2025-04-22 09:30:00,53.54,53.61,53.48,53.56,175579.0,53.0725,53.1419,53.013,53.0923,175579.0
2025-04-22 10:00:00,53.55,53.66,53.47,53.66,133754.0,53.0824,53.1914,53.0031,53.1914,133754.0
2025-04-22 10:30:00,53.65,53.75,53.57,53.69,168473.0,53.1815,53.2806,53.1022,53.2212,168473.0
2025-04-22 11:00:00,53.69,53.88,53.69,53.85,118248.0,53.2212,53.4095,53.2212,53.3798,118248.0
2025-04-22 11:30:00,53.82,54.03,53.77,53.99,156774.0,53.35,53.5582,53.3005,53.5186,156774.0
2025-04-22 12:00:00,53.99,54.11,53.95,53.97,41296.0,53.5186,53.6375,53.4789,53.4987,41296.0
2025-04-22 12:30:00,53.96,53.99,53.87,53.91,32941.0,53.4888,53.5186,53.3996,53.4393,32941.0
2025-04-22 13:00:00,53.9,54.03,53.73,53.76,78647.0,53.4293,53.5582,53.2608,53.2906,78647.0
2025-04-22 13:30:00,53.74,53.84,53.71,53.75,42006.0,53.2707,53.3699,53.241,53.2806,42006.0
2025-04-22 14:00:00,53.74,54.01,53.73,53.99,40283.0,53.2707,53.5384,53.2608,53.5186,40283.0
2025-04-22 14:30:00,54.0,54.07,53.97,54.05,37540.0,53.5285,53.5979,53.4987,53.578,37540.0
2025-04-22 15:00:00,54.06,54.07,53.96,54.01,47884.0,53.5879,53.5979,53.4888,53.5384,47884.0
2025-04-22 15:30:00,54.0,54.13,53.97,54.02,148961.0,53.5285,53.6573,53.4987,53.5483,148961.0
2025-04-23 09:30:00,56.13,56.49,55.93,56.43,429675.0,55.6399,55.9967,55.4416,55.9372,429675.0
2025-04-23 10:00:00,56.44,56.53,56.18,56.42,229468.0,55.9472,56.0364,55.6894,55.9273,229468.0
2025-04-23 10:30:00,56.42,56.56,56.39,56.39,198362.0,55.9273,56.0661,55.8976,55.8976,198362.0
2025-04-23 11:00:00,56.39,56.44,56.11,56.33,329483.0,55.8976,55.9472,55.62,55.8381,329483.0
2025-04-23 11:30:00,56.34,56.4,56.11,56.21,167226.0,55.848,55.9075,55.62,55.7192,167226.0
2025-04-23 12:00:00,56.21,56.23,55.96,56.14,183816.0,55.7192,55.739,55.4714,55.6498,183816.0
2025-04-23 12:30:00,56.14,56.2,56.06,56.17,51142.0,55.6498,55.7093,55.5705,55.6795,51142.0
2025-04-23 13:00:00,56.19,56.28,56.0,56.16,78927.0,55.6993,55.7886,55.511,55.6696,78927.0
2025-04-23 13:30:00,56.17,56.22,55.98,56.17,36460.0,55.6795,55.7291,55.4912,55.6795,36460.0
2025-04-23 14:00:00,56.16,56.2,55.99,56.0,64849.0,55.6696,55.7093,55.5011,55.511,64849.0
2025-04-23 14:30:00,56.0,56.06,55.91,55.97,51818.0,55.511,55.5705,55.4218,55.4813,51818.0
2025-04-23 15:00:00,55.97,56.01,55.88,55.9,80788.0,55.4813,55.5209,55.3921,55.4119,80788.0
2025-04-23 15:30:00,55.9,56.12,55.86,56.01,225129.0,55.4119,55.63,55.3722,55.5209,225129.0
2025-04-24 09:30:00,55.01,55.29,55.01,55.27,176633.0,54.5296,54.8072,54.5296,54.7874,176633.0
2025-04-24 10:00:00,55.28,55.43,55.18,55.4,57930.0,54.7973,54.946,54.6982,54.9162,57930.0
2025-04-24 10:30:00,55.4,55.48,55.27,55.3,84411.0,54.9162,54.9955,54.7874,54.8171,84411.0
2025-04-24 11:00:00,55.31,55.44,55.31,55.41,81173.0,54.827,54.9559,54.827,54.9262,81173.0
2025-04-24 11:30:00,55.41,55.45,55.23,55.39,84446.0,54.9262,54.9658,54.7477,54.9063,84446.0
2025-04-24 12:00:00,55.39,55.62,55.37,55.61,71755.0,54.9063,55.1343,54.8865,55.1244,71755.0
2025-04-24 12:30:00,55.62,55.69,55.6,55.69,22395.0,55.1343,55.2037,55.1145,55.2037,22395.0
2025-04-24 13:00:00,55.69,55.72,55.56,55.68,45968.0,55.2037,55.2334,55.0748,55.1938,45968.0
2025-04-24 13:30:00,55.68,55.72,55.63,55.64,53883.0,55.1938,55.2334,55.1442,55.1541,53883.0
2025-04-24 14:00:00,55.63,55.65,55.56,55.59,47539.0,55.1442,55.1641,55.0748,55.1046,47539.0
2025-04-24 14:30:00,55.59,55.69,55.59,55.64,49361.0,55.1046,55.2037,55.1046,55.1541,49361.0
2025-04-24 15:00:00,55.63,55.69,55.54,55.66,81030.0,55.1442,55.2037,55.055,55.174,81030.0
2025-04-24 15:30:00,55.66,55.78,55.65,55.71,171922.0,55.174,55.2929,55.1641,55.2235,171922.0
2025-04-25 09:30:00,55.74,55.87,55.72,55.78,136143.0,55.2533,55.3821,55.2334,55.2929,136143.0
2025-04-25 10:00:00,55.8,55.92,55.69,55.84,126198.0,55.3127,55.4317,55.2037,55.3524,126198.0
2025-04-25 10:30:00,55.84,55.85,55.75,55.79,67951.0,55.3524,55.3623,55.2632,55.3028,67951.0
2025-04-25 11:00:00,55.79,55.84,55.7,55.82,52947.0,55.3028,55.3524,55.2136,55.3326,52947.0
2025-04-25 11:30:00,55.84,55.98,55.77,55.95,40656.0,55.3524,55.4912,55.283,55.4614,40656.0
2025-04-25 12:00:00,55.94,55.99,55.87,55.95,28463.0,55.4515,55.5011,55.3821,55.4614,28463.0
2025-04-25 12:30:00,55.96,56.1,55.95,56.0,55119.0,55.4714,55.6101,55.4614,55.511,55119.0
2025-04-25 13:00:00,56.0,56.12,56.0,56.1,13661.0,55.511,55.63,55.511,55.6101,13661.0
2025-04-25 13:30:00,56.09,56.1,55.82,55.88,41838.0,55.6002,55.6101,55.3326,55.3921,41838.0
2025-04-25 14:00:00,55.89,56.07,55.86,56.02,38321.0,55.402,55.5804,55.3722,55.5308,38321.0
2025-04-25 14:30:00,56.02,56.1,55.99,56.04,46929.0,55.5308,55.6101,55.5011,55.5507,46929.0
2025-04-25 15:00:00,56.05,56.13,56.01,56.08,58244.0,55.5606,55.6399,55.5209,55.5903,58244.0
2025-04-25 15:30:00,56.08,56.1,55.98,55.99,146616.0,55.5903,55.6101,55.4912,55.5011,146616.0
2025-04-28 09:30:00,56.14,56.19,56.0,56.06,180039.0,55.6498,55.6993,55.511,55.5705,180039.0
2025-04-28 10:00:00,56.07,56.22,56.04,56.22,87207.0,55.5804,55.7291,55.5507,55.7291,87207.0
2025-04-28 10:30:00,56.23,56.35,56.12,56.16,159510.0,55.739,55.8579,55.63,55.6696,159510.0
2025-04-28 11:00:00,56.16,56.22,55.96,56.02,160967.0,55.6696,55.7291,55.4714,55.5308,160967.0
2025-04-28 11:30:00,56.01,56.13,55.93,56.06,90263.0,55.5209,55.6399,55.4416,55.5705,90263.0
2025-04-28 12:00:00,56.06,56.06,55.95,55.97,28216.0,55.5705,55.5705,55.4614,55.4813,28216.0
2025-04-28 12:30:00,55.98,56.11,55.98,56.05,38467.0,55.4912,55.62,55.4912,55.5606,38467.0
2025-04-28 13:00:00,56.06,56.12,56.02,56.04,32208.0,55.5705,55.63,55.5308,55.5507,32208.0
2025-04-28 13:30:00,56.04,56.15,56.03,56.14,31585.0,55.5507,55.6597,55.5407,55.6498,31585.0
2025-04-28 14:00:00,56.14,56.23,56.13,56.2,32865.0,55.6498,55.739,55.6399,55.7093,32865.0
2025-04-28 14:30:00,56.2,56.27,56.18,56.26,51703.0,55.7093,55.7786,55.6894,55.7687,51703.0
2025-04-28 15:00:00,56.25,56.34,56.24,56.3,69909.0,55.7588,55.848,55.7489,55.8084,69909.0
2025-04-28 15:30:00,56.3,56.43,56.27,56.36,186886.0,55.8084,55.9372,55.7786,55.8679,186886.0
2025-04-29 09:30:00,57.87,58.12,57.83,57.87,270471.0,57.3647,57.6125,57.325,57.3647,270471.0
2025-04-29 10:00:00,57.87,57.92,57.65,57.73,103983.0,57.3647,57.4142,57.1466,57.2259,103983.0
2025-04-29 10:30:00,57.74,57.86,57.71,57.73,94879.0,57.2358,57.3548,57.2061,57.2259,94879.0
2025-04-29 11:00:00,57.73,57.96,57.72,57.94,73735.0,57.2259,57.4539,57.216,57.4341,73735.0
2025-04-29 11:30:00,57.93,57.95,57.44,57.48,153880.0,57.4241,57.444,56.9384,56.9781,153880.0
2025-04-29 12:00:00,57.48,57.67,57.46,57.66,56457.0,56.9781,57.1664,56.9583,57.1565,56457.0
2025-04-29 12:30:00,57.67,57.73,57.55,57.6,40082.0,57.1664,57.2259,57.0475,57.097,40082.0
2025-04-29 13:00:00,57.58,57.76,57.5,57.71,29743.0,57.0772,57.2556,56.9979,57.2061,29743.0
2025-04-29 13:30:00,57.71,57.82,57.71,57.72,32810.0,57.2061,57.3151,57.2061,57.216,32810.0
2025-04-29 14:00:00,57.73,57.74,57.61,57.64,35692.0,57.2259,57.2358,57.1069,57.1367,35692.0
2025-04-29 14:30:00,57.64,57.66,57.61,57.64,28842.0,57.1367,57.1565,57.1069,57.1367,28842.0
2025-04-29 15:00:00,57.64,57.72,57.62,57.66,62058.0,57.1367,57.216,57.1169,57.1565,62058.0
2025-04-29 15:30:00,57.66,57.71,57.48,57.48,220541.0,57.1565,57.2061,56.9781,56.9781,220541.0
2025-04-30 09:30:00,55.41,55.47,55.12,55.29,397668.0,54.9262,54.9856,54.6387,54.8072,397668.0
2025-04-30 10:00:00,55.29,55.63,55.28,55.55,302964.0,54.8072,55.1442,54.7973,55.0649,302964.0
2025-04-30 10:30:00,55.56,55.58,55.26,55.38,315090.0,55.0748,55.0947,54.7775,54.8964,315090.0
2025-04-30 11:00:00,55.4,55.69,55.31,55.35,171365.0,54.9162,55.2037,54.827,54.8667,171365.0
2025-04-30 11:30:00,55.34,56.08,55.33,55.69,497404.0,54.8568,55.5903,54.8469,55.2037,497404.0
2025-04-30 12:00:00,55.69,55.72,55.61,55.64,39101.0,55.2037,55.2334,55.1244,55.1541,39101.0
2025-04-30 12:30:00,55.63,55.79,55.57,55.77,50544.0,55.1442,55.3028,55.0848,55.283,50544.0
2025-04-30 13:00:00,55.77,55.84,55.61,55.84,45760.0,55.283,55.3524,55.1244,55.3524,45760.0
2025-04-30 13:30:00,55.84,55.93,55.82,55.88,41307.0,55.3524,55.4416,55.3326,55.3921,41307.0
2025-04-30 14:00:00,55.88,56.15,55.74,55.77,106982.0,55.3921,55.6597,55.2533,55.283,106982.0
2025-04-30 14:30:00,55.79,55.85,55.72,55.75,54290.0,55.3028,55.3623,55.2334,55.2632,54290.0
2025-04-30 15:00:00,55.75,55.88,55.74,55.77,58380.0,55.2632,55.3921,55.2533,55.283,58380.0
2025-04-30 15:30:00,55.77,56.1,55.76,56.03,218398.0,55.283,55.6101,55.2731,55.5407,218398.0
2025-05-01 09:30:00,55.46,55.63,55.22,55.24,187827.0,54.9757,55.1442,54.7378,54.7576,187827.0
2025-05-01 10:00:00,55.26,55.49,55.26,55.41,101041.0,54.7775,55.0055,54.7775,54.9262,101041.0
2025-05-01 10:30:00,55.41,55.42,55.25,55.37,117260.0,54.9262,54.9361,54.7676,54.8865,117260.0
2025-05-01 11:00:00,55.38,55.41,55.14,55.16,121723.0,54.8964,54.9262,54.6585,54.6783,121723.0
2025-05-01 11:30:00,55.16,55.21,54.97,55.01,113867.0,54.6783,54.7279,54.49,54.5296,113867.0
2025-05-01 12:00:00,55.0,55.1,54.98,55.05,42405.0,54.5197,54.6189,54.4999,54.5693,42405.0
2025-05-01 12:30:00,55.03,55.1,55.0,55.05,34657.0,54.5495,54.6189,54.5197,54.5693,34657.0
2025-05-01 13:00:00,55.05,55.25,55.04,55.15,57838.0,54.5693,54.7676,54.5594,54.6684,57838.0
2025-05-01 13:30:00,55.16,55.24,55.1,55.24,68040.0,54.6783,54.7576,54.6189,54.7576,68040.0
2025-05-01 14:00:00,55.23,55.35,55.22,55.35,67825.0,54.7477,54.8667,54.7378,54.8667,67825.0
2025-05-01 14:30:00,55.35,55.45,55.34,55.37,53970.0,54.8667,54.9658,54.8568,54.8865,53970.0
2025-05-01 15:00:00,55.37,55.38,55.3,55.36,33086.0,54.8865,54.8964,54.8171,54.8766,33086.0
2025-05-01 15:30:00,55.36,55.38,55.12,55.13,173842.0,54.8766,54.8964,54.6387,54.6486,173842.0
2025-05-02 09:30:00,56.53,56.55,56.24,56.37,122192.0,56.0364,56.0562,55.7489,55.8778,122192.0
2025-05-02 10:00:00,56.37,56.59,56.36,56.59,118685.0,55.8778,56.0959,55.8679,56.0959,118685.0
2025-05-02 10:30:00,56.61,56.71,56.51,56.7,117135.0,56.1157,56.2148,56.0165,56.2049,117135.0
2025-05-02 11:00:00,56.7,56.73,56.46,56.48,80887.0,56.2049,56.2346,55.967,55.9868,80887.0
2025-05-02 11:30:00,56.49,56.62,56.45,56.46,92846.0,55.9967,56.1256,55.9571,55.967,92846.0
2025-05-02 12:00:00,56.46,56.65,56.44,56.58,45178.0,55.967,56.1553,55.9472,56.0859,45178.0
2025-05-02 12:30:00,56.58,56.62,56.53,56.54,32105.0,56.0859,56.1256,56.0364,56.0463,32105.0
2025-05-02 13:00:00,56.53,56.58,56.5,56.58,68165.0,56.0364,56.0859,56.0066,56.0859,68165.0
2025-05-02 13:30:00,56.59,56.65,56.57,56.58,43692.0,56.0959,56.1553,56.076,56.0859,43692.0
2025-05-02 14:00:00,56.59,56.67,56.55,56.58,29423.0,56.0959,56.1752,56.0562,56.0859,29423.0
2025-05-02 14:30:00,56.57,56.59,56.49,56.54,49970.0,56.076,56.0959,55.9967,56.0463,49970.0
2025-05-02 15:00:00,56.54,56.59,56.52,56.59,53902.0,56.0463,56.0959,56.0265,56.0959,53902.0
2025-05-02 15:30:00,56.59,56.59,56.45,56.49,166434.0,56.0959,56.0959,55.9571,55.9967,166434.0
2025-05-05 09:30:00,56.65,56.69,56.4,56.63,78372.0,56.1553,56.195,55.9075,56.1355,78372.0
2025-05-05 10:00:00,56.63,56.93,56.63,56.93,62551.0,56.1355,56.4329,56.1355,56.4329,62551.0
2025-05-05 10:30:00,56.93,57.13,56.92,57.08,49793.0,56.4329,56.6311,56.423,56.5816,49793.0
2025-05-05 11:00:00,57.06,57.16,57.02,57.08,74001.0,56.5617,56.6609,56.5221,56.5816,74001.0
2025-05-05 11:30:00,57.09,57.2,57.09,57.19,36148.0,56.5915,56.7005,56.5915,56.6906,36148.0
2025-05-05 12:00:00,57.19,57.24,57.13,57.21,48887.0,56.6906,56.7402,56.6311,56.7104,48887.0
2025-05-05 12:30:00,57.21,57.23,57.12,57.15,19183.0,56.7104,56.7303,56.6212,56.651,19183.0
2025-05-05 13:00:00,57.14,57.14,57.03,57.04,33105.0,56.641,56.641,56.532,56.5419,33105.0
2025-05-05 13:30:00,57.03,57.07,56.96,56.96,48864.0,56.532,56.5717,56.4626,56.4626,48864.0
2025-05-05 14:00:00,56.96,57.05,56.95,57.0,26382.0,56.4626,56.5518,56.4527,56.5023,26382.0
2025-05-05 14:30:00,57.01,57.03,56.98,57.01,19322.0,56.5122,56.532,56.4824,56.5122,19322.0
2025-05-05 15:00:00,57.0,57.06,56.85,56.86,47463.0,56.5023,56.5617,56.3536,56.3635,47463.0
2025-05-05 15:30:00,56.85,56.88,56.67,56.68,210641.0,56.3536,56.3833,56.1752,56.1851,210641.0
2025-05-06 09:30:00,56.75,56.9,56.72,56.84,109213.0,56.2545,56.4031,56.2247,56.3437,109213.0
2025-05-06 10:00:00,56.84,56.96,56.73,56.91,73840.0,56.3437,56.4626,56.2346,56.4131,73840.0
2025-05-06 10:30:00,56.91,56.95,56.77,56.89,71074.0,56.4131,56.4527,56.2743,56.3932,71074.0
2025-05-06 11:00:00,56.88,56.94,56.75,56.79,136372.0,56.3833,56.4428,56.2545,56.2941,136372.0
2025-05-06 11:30:00,56.8,56.91,56.76,56.76,92226.0,56.304,56.4131,56.2644,56.2644,92226.0
2025-05-06 12:00:00,56.75,56.95,56.75,56.85,37844.0,56.2545,56.4527,56.2545,56.3536,37844.0
2025-05-06 12:30:00,56.84,56.92,56.75,56.77,33717.0,56.3437,56.423,56.2545,56.2743,33717.0
2025-05-06 13:00:00,56.77,56.93,56.77,56.86,39190.0,56.2743,56.4329,56.2743,56.3635,39190.0
2025-05-06 13:30:00,56.85,56.87,56.71,56.78,36013.0,56.3536,56.3734,56.2148,56.2842,36013.0
2025-05-06 14:00:00,56.78,56.84,56.74,56.81,32834.0,56.2842,56.3437,56.2445,56.3139,32834.0
2025-05-06 14:30:00,56.8,56.83,56.76,56.8,32964.0,56.304,56.3338,56.2644,56.304,32964.0
2025-05-06 15:00:00,56.81,56.83,56.75,56.78,39164.0,56.3139,56.3338,56.2545,56.2842,39164.0
2025-05-06 15:30:00,56.77,56.83,56.62,56.62,165306.0,56.2743,56.3338,56.1256,56.1256,165306.0
2025-05-07 09:30:00,56.51,56.69,56.38,56.68,145839.0,56.0165,56.195,55.8877,56.1851,145839.0
2025-05-07 10:00:00,56.69,56.72,56.56,56.71,63585.0,56.195,56.2247,56.0661,56.2148,63585.0
2025-05-07 10:30:00,56.72,56.92,56.71,56.81,110473.0,56.2247,56.423,56.2148,56.3139,110473.0
2025-05-07 11:00:00,56.79,56.82,56.58,56.59,67647.0,56.2941,56.3238,56.0859,56.0959,67647.0
2025-05-07 11:30:00,56.59,56.7,56.53,56.57,78317.0,56.0959,56.2049,56.0364,56.076,78317.0
2025-05-07 12:00:00,56.56,56.58,56.46,56.49,56812.0,56.0661,56.0859,55.967,55.9967,56812.0
2025-05-07 12:30:00,56.48,56.58,56.46,56.55,28835.0,55.9868,56.0859,55.967,56.0562,28835.0
2025-05-07 13:00:00,56.55,56.56,56.45,56.48,54942.0,56.0562,56.0661,55.9571,55.9868,54942.0
2025-05-07 13:30:00,56.47,56.48,56.34,56.45,59824.0,55.9769,55.9868,55.848,55.9571,59824.0
2025-05-07 14:00:00,56.41,56.48,56.31,56.4,49186.0,55.9174,55.9868,55.8183,55.9075,49186.0
2025-05-07 14:30:00,56.4,56.57,56.3,56.53,88466.0,55.9075,56.076,55.8084,56.0364,88466.0
2025-05-07 15:00:00,56.52,56.52,56.21,56.24,97368.0,56.0265,56.0265,55.7192,55.7489,97368.0
2025-05-07 15:30:00,56.23,56.47,56.2,56.28,190590.0,55.739,55.9769,55.7093,55.7886,190590.0
2025-05-08 09:30:00,56.95,56.97,56.74,56.95,186524.0,56.4527,56.4725,56.2445,56.4527,186524.0
2025-05-08 10:00:00,56.93,57.05,56.87,57.0,145217.0,56.4329,56.5518,56.3734,56.5023,145217.0
2025-05-08 10:30:00,56.99,57.05,56.78,56.79,141430.0,56.4924,56.5518,56.2842,56.2941,141430.0
2025-05-08 11:00:00,56.8,56.95,56.76,56.89,206642.0,56.304,56.4527,56.2644,56.3932,206642.0
2025-05-08 11:30:00,56.85,57.06,56.78,56.95,87577.0,56.3536,56.5617,56.2842,56.4527,87577.0
2025-05-08 12:00:00,56.96,56.97,56.79,56.79,41419.0,56.4626,56.4725,56.2941,56.2941,41419.0
2025-05-08 12:30:00,56.79,56.97,56.77,56.93,40122.0,56.2941,56.4725,56.2743,56.4329,40122.0
2025-05-08 13:00:00,56.93,56.94,56.84,56.9,26831.0,56.4329,56.4428,56.3437,56.4031,26831.0
2025-05-08 13:30:00,56.91,56.94,56.81,56.82,28134.0,56.4131,56.4428,56.3139,56.3238,28134.0
2025-05-08 14:00:00,56.81,56.9,56.8,56.84,23701.0,56.3139,56.4031,56.304,56.3437,23701.0
2025-05-08 14:30:00,56.84,56.89,56.84,56.89,24382.0,56.3437,56.3932,56.3437,56.3932,24382.0
2025-05-08 15:00:00,56.88,56.9,56.78,56.89,38385.0,56.3833,56.4031,56.2842,56.3932,38385.0
2025-05-08 15:30:00,56.89,56.9,56.67,56.7,138964.0,56.3932,56.4031,56.1752,56.2049,138964.0
2025-05-09 09:30:00,56.96,57.02,56.8,56.87,88118.0,56.96,57.02,56.8,56.87,88118.0
2025-05-09 10:00:00,56.88,56.89,56.79,56.86,44526.0,56.88,56.89,56.79,56.86,44526.0
2025-05-09 10:30:00,56.87,56.95,56.82,56.91,61252.0,56.87,56.95,56.82,56.91,61252.0
2025-05-09 11:00:00,56.91,56.93,56.79,56.82,139807.0,56.91,56.93,56.79,56.82,139807.0
2025-05-09 11:30:00,56.82,56.84,56.67,56.76,130830.0,56.82,56.84,56.67,56.76,130830.0
2025-05-09 12:00:00,56.75,56.75,56.54,56.59,54482.0,56.75,56.75,56.54,56.59,54482.0
2025-05-09 12:30:00,56.59,56.69,56.59,56.63,22098.0,56.59,56.69,56.59,56.63,22098.0
2025-05-09 13:00:00,56.62,56.72,56.61,56.69,21034.0,56.62,56.72,56.61,56.69,21034.0
2025-05-09 13:30:00,56.69,56.75,56.67,56.75,17594.0,56.69,56.75,56.67,56.75,17594.0
2025-05-09 14:00:00,56.76,56.76,56.66,56.69,25361.0,56.76,56.76,56.66,56.69,25361.0
2025-05-09 14:30:00,56.69,56.74,56.68,56.72,18034.0,56.69,56.74,56.68,56.72,18034.0
2025-05-09 15:00:00,56.71,56.75,56.69,56.7,31178.0,56.71,56.75,56.69,56.7,31178.0
2025-05-09 15:30:00,56.7,56.77,56.65,56.77,114871.0,56.7,56.77,56.65,56.77,114871.0
2025-05-12 09:30:00,58.67,58.72,58.16,58.25,316873.0,58.67,58.72,58.16,58.25,316873.0
2025-05-12 10:00:00,58.27,58.48,58.18,58.37,193727.0,58.27,58.48,58.18,58.37,193727.0
2025-05-12 10:30:00,58.37,58.62,58.19,58.62,226962.0,58.37,58.62,58.19,58.62,226962.0
2025-05-12 11:00:00,58.61,58.66,58.5,58.59,242310.0,58.61,58.66,58.5,58.59,242310.0
2025-05-12 11:30:00,58.59,58.64,58.29,58.31,113597.0,58.59,58.64,58.29,58.31,113597.0
2025-05-12 12:00:00,58.3,58.38,58.28,58.29,49260.0,58.3,58.38,58.28,58.29,49260.0
2025-05-12 12:30:00,58.29,58.39,58.29,58.36,45696.0,58.29,58.39,58.29,58.36,45696.0
2025-05-12 13:00:00,58.35,58.4,58.27,58.29,42300.0,58.35,58.4,58.27,58.29,42300.0
2025-05-12 13:30:00,58.29,58.34,58.26,58.28,39662.0,58.29,58.34,58.26,58.28,39662.0
2025-05-12 14:00:00,58.27,58.31,58.24,58.28,29606.0,58.27,58.31,58.24,58.28,29606.0
2025-05-12 14:30:00,58.28,58.36,58.27,58.35,40325.0,58.28,58.36,58.27,58.35,40325.0
2025-05-12 15:00:00,58.34,58.37,58.25,58.26,60298.0,58.34,58.37,58.25,58.26,60298.0
2025-05-12 15:30:00,58.25,58.28,58.17,58.25,192577.0,58.25,58.28,58.17,58.25,192577.0
2025-05-13 09:30:00,58.47,58.58,58.43,58.53,134390.0,58.47,58.58,58.43,58.53,134390.0
2025-05-13 10:00:00,58.54,58.6,58.39,58.39,126647.0,58.54,58.6,58.39,58.39,126647.0
2025-05-13 10:30:00,58.38,58.54,58.34,58.52,76880.0,58.38,58.54,58.34,58.52,76880.0
2025-05-13 11:00:00,58.52,58.61,58.51,58.55,108998.0,58.52,58.61,58.51,58.55,108998.0
2025-05-13 11:30:00,58.55,58.55,58.4,58.4,77937.0,58.55,58.55,58.4,58.4,77937.0
2025-05-13 12:00:00,58.4,58.48,58.36,58.36,43108.0,58.4,58.48,58.36,58.36,43108.0
2025-05-13 12:30:00,58.37,58.49,58.36,58.46,25671.0,58.37,58.49,58.36,58.46,25671.0
2025-05-13 13:00:00,58.46,58.52,58.43,58.48,42849.0,58.46,58.52,58.43,58.48,42849.0
2025-05-13 13:30:00,58.48,58.52,58.37,58.38,33469.0,58.48,58.52,58.37,58.38,33469.0
2025-05-13 14:00:00,58.38,58.46,58.33,58.44,30980.0,58.38,58.46,58.33,58.44,30980.0
2025-05-13 14:30:00,58.44,58.5,58.4,58.5,22633.0,58.44,58.5,58.4,58.5,22633.0
2025-05-13 15:00:00,58.49,58.52,58.47,58.48,30532.0,58.49,58.52,58.47,58.48,30532.0
2025-05-13 15:30:00,58.48,58.49,58.34,58.34,197791.0,58.48,58.49,58.34,58.34,197791.0
2025-05-14 09:30:00,57.9,57.97,57.85,57.89,137672.0,57.9,57.97,57.85,57.89,137672.0
2025-05-14 10:00:00,57.92,58.08,57.89,58.06,46118.0,57.92,58.08,57.89,58.06,46118.0
2025-05-14 10:30:00,58.06,58.15,57.98,58.09,42080.0,58.06,58.15,57.98,58.09,42080.0
2025-05-14 11:00:00,58.09,58.09,57.88,58.05,89769.0,58.09,58.09,57.88,58.05,89769.0
2025-05-14 11:30:00,58.06,58.24,58.05,58.12,122474.0,58.06,58.24,58.05,58.12,122474.0
2025-05-14 12:00:00,58.13,58.19,58.11,58.14,40436.0,58.13,58.19,58.11,58.14,40436.0
2025-05-14 12:30:00,58.14,58.18,58.04,58.11,36334.0,58.14,58.18,58.04,58.11,36334.0
2025-05-14 13:00:00,58.12,58.17,58.08,58.16,19301.0,58.12,58.17,58.08,58.16,19301.0
2025-05-14 13:30:00,58.16,58.27,58.14,58.27,26983.0,58.16,58.27,58.14,58.27,26983.0
2025-05-14 14:00:00,58.27,58.28,58.18,58.19,28117.0,58.27,58.28,58.18,58.19,28117.0
2025-05-14 14:30:00,58.2,58.3,58.19,58.28,44199.0,58.2,58.3,58.19,58.28,44199.0
2025-05-14 15:00:00,58.28,58.31,58.24,58.28,49912.0,58.28,58.31,58.24,58.28,49912.0
2025-05-14 15:30:00,58.28,58.36,58.23,58.28,129169.0,58.28,58.36,58.23,58.28,129169.0
2025-05-15 09:30:00,58.81,58.94,58.67,58.84,99075.0,58.81,58.94,58.67,58.84,99075.0
2025-05-15 10:00:00,58.85,58.85,58.73,58.73,48164.0,58.85,58.85,58.73,58.73,48164.0
2025-05-15 10:30:00,58.75,58.79,58.63,58.75,29811.0,58.75,58.79,58.63,58.75,29811.0
2025-05-15 11:00:00,58.75,58.8,58.71,58.8,55816.0,58.75,58.8,58.71,58.8,55816.0
2025-05-15 11:30:00,58.82,58.85,58.74,58.84,111658.0,58.82,58.85,58.74,58.84,111658.0
2025-05-15 12:00:00,58.84,58.92,58.8,58.84,38152.0,58.84,58.92,58.8,58.84,38152.0
2025-05-15 12:30:00,58.85,58.88,58.79,58.86,31858.0,58.85,58.88,58.79,58.86,31858.0
2025-05-15 13:00:00,58.86,58.89,58.81,58.82,29147.0,58.86,58.89,58.81,58.82,29147.0
2025-05-15 13:30:00,58.8,58.84,58.75,58.77,24149.0,58.8,58.84,58.75,58.77,24149.0
2025-05-15 14:00:00,58.77,58.9,58.75,58.9,42774.0,58.77,58.9,58.75,58.9,42774.0
2025-05-15 14:30:00,58.9,58.93,58.88,58.92,22452.0,58.9,58.93,58.88,58.92,22452.0
2025-05-15 15:00:00,58.92,58.95,58.81,58.85,76228.0,58.92,58.95,58.81,58.85,76228.0
2025-05-15 15:30:00,58.85,58.88,58.72,58.82,319092.0,58.85,58.88,58.72,58.82,319092.0
2025-05-16 09:30:00,58.51,58.82,58.45,58.82,103076.0,58.51,58.82,58.45,58.82,103076.0
2025-05-16 10:00:00,58.8,58.8,58.63,58.7,148150.0,58.8,58.8,58.63,58.7,148150.0
2025-05-16 10:30:00,58.69,58.72,58.56,58.64,114126.0,58.69,58.72,58.56,58.64,114126.0
2025-05-16 11:00:00,58.64,58.85,58.61,58.78,137563.0,58.64,58.85,58.61,58.78,137563.0
2025-05-16 11:30:00,58.78,58.88,58.72,58.75,87628.0,58.78,58.88,58.72,58.75,87628.0
2025-05-16 12:00:00,58.75,58.79,58.73,58.74,25870.0,58.75,58.79,58.73,58.74,25870.0
2025-05-16 12:30:00,58.74,58.77,58.7,58.74,26180.0,58.74,58.77,58.7,58.74,26180.0
2025-05-16 13:00:00,58.75,58.88,58.74,58.86,35205.0,58.75,58.88,58.74,58.86,35205.0
2025-05-16 13:30:00,58.87,58.88,58.75,58.75,35691.0,58.87,58.88,58.75,58.75,35691.0
2025-05-16 14:00:00,58.76,58.83,58.74,58.82,32359.0,58.76,58.83,58.74,58.82,32359.0
2025-05-16 14:30:00,58.82,58.91,58.8,58.89,44817.0,58.82,58.91,58.8,58.89,44817.0
2025-05-16 15:00:00,58.89,58.94,58.85,58.85,46263.0,58.89,58.94,58.85,58.85,46263.0
2025-05-16 15:30:00,58.85,58.87,58.82,58.87,151050.0,58.85,58.87,58.82,58.87,151050.0
2025-05-19 09:30:00,58.89,59.23,58.85,59.23,180177.0,58.89,59.23,58.85,59.23,180177.0
2025-05-19 10:00:00,59.23,59.37,59.23,59.32,200462.0,59.23,59.37,59.23,59.32,200462.0
2025-05-19 10:30:00,59.33,59.36,59.24,59.32,71786.0,59.33,59.36,59.24,59.32,71786.0
2025-05-19 11:00:00,59.32,59.39,59.22,59.27,87383.0,59.32,59.39,59.22,59.27,87383.0
2025-05-19 11:30:00,59.3,59.5,59.26,59.47,80891.0,59.3,59.5,59.26,59.47,80891.0
2025-05-19 12:00:00,59.48,59.57,59.45,59.55,60597.0,59.48,59.57,59.45,59.55,60597.0
2025-05-19 12:30:00,59.55,59.58,59.51,59.52,40528.0,59.55,59.58,59.51,59.52,40528.0
2025-05-19 13:00:00,59.53,59.59,59.51,59.52,25457.0,59.53,59.59,59.51,59.52,25457.0
2025-05-19 13:30:00,59.51,59.53,59.46,59.46,26052.0,59.51,59.53,59.46,59.46,26052.0
2025-05-19 14:00:00,59.45,59.48,59.4,59.48,36729.0,59.45,59.48,59.4,59.48,36729.0
2025-05-19 14:30:00,59.47,59.55,59.47,59.53,28372.0,59.47,59.55,59.47,59.53,28372.0
2025-05-19 15:00:00,59.53,59.56,59.48,59.54,82892.0,59.53,59.56,59.48,59.54,82892.0
2025-05-19 15:30:00,59.55,59.66,59.48,59.64,328087.0,59.55,59.66,59.48,59.64,328087.0
2025-05-20 09:30:00,59.69,60.0,59.67,59.94,165301.0,59.69,60.0,59.67,59.94,165301.0
2025-05-20 10:00:00,59.95,59.95,59.77,59.83,114553.0,59.95,59.95,59.77,59.83,114553.0
2025-05-20 10:30:00,59.81,59.88,59.74,59.77,73111.0,59.81,59.88,59.74,59.77,73111.0
2025-05-20 11:00:00,59.77,59.87,59.73,59.86,84197.0,59.77,59.87,59.73,59.86,84197.0
2025-05-20 11:30:00,59.85,59.87,59.78,59.86,38610.0,59.85,59.87,59.78,59.86,38610.0
2025-05-20 12:00:00,59.85,59.88,59.8,59.86,23574.0,59.85,59.88,59.8,59.86,23574.0
2025-05-20 12:30:00,59.85,59.9,59.84,59.85,19537.0,59.85,59.9,59.84,59.85,19537.0
2025-05-20 13:00:00,59.86,59.91,59.85,59.9,16275.0,59.86,59.91,59.85,59.9,16275.0
2025-05-20 13:30:00,59.9,59.96,59.87,59.87,21253.0,59.9,59.96,59.87,59.87,21253.0
2025-05-20 14:00:00,59.87,59.91,59.77,59.78,69984.0,59.87,59.91,59.77,59.78,69984.0
2025-05-20 14:30:00,59.79,59.87,59.76,59.86,37188.0,59.79,59.87,59.76,59.86,37188.0
2025-05-20 15:00:00,59.85,59.93,59.8,59.92,53617.0,59.85,59.93,59.8,59.92,53617.0
2025-05-20 15:30:00,59.92,59.99,59.92,59.97,193291.0,59.92,59.99,59.92,59.97,193291.0
2025-05-21 09:30:00,60.04,60.12,59.96,60.07,186426.0,60.04,60.12,59.96,60.07,186426.0
2025-05-21 10:00:00,60.07,60.2,60.06,60.11,249508.0,60.07,60.2,60.06,60.11,249508.0
2025-05-21 10:30:00,60.11,60.12,59.94,59.99,190812.0,60.11,60.12,59.94,59.99,190812.0
2025-05-21 11:00:00,60.0,60.02,59.81,59.82,119547.0,60.0,60.02,59.81,59.82,119547.0
2025-05-21 11:30:00,59.82,59.86,59.75,59.85,56453.0,59.82,59.86,59.75,59.85,56453.0
2025-05-21 12:00:00,59.85,59.9,59.81,59.86,24427.0,59.85,59.9,59.81,59.86,24427.0
2025-05-21 12:30:00,59.86,59.94,59.86,59.89,25232.0,59.86,59.94,59.86,59.89,25232.0
2025-05-21 13:00:00,59.9,59.92,59.52,59.53,49631.0,59.9,59.92,59.52,59.53,49631.0
2025-05-21 13:30:00,59.52,59.7,59.46,59.61,55285.0,59.52,59.7,59.46,59.61,55285.0
2025-05-21 14:00:00,59.6,59.63,59.5,59.55,61674.0,59.6,59.63,59.5,59.55,61674.0
2025-05-21 14:30:00,59.54,59.62,59.46,59.47,43584.0,59.54,59.62,59.46,59.47,43584.0
2025-05-21 15:00:00,59.47,59.52,59.39,59.41,61522.0,59.47,59.52,59.39,59.41,61522.0
2025-05-21 15:30:00,59.41,59.53,59.33,59.34,206659.0,59.41,59.53,59.33,59.34,206659.0
2025-05-22 09:30:00,59.19,59.2,59.03,59.06,84310.0,59.19,59.2,59.03,59.06,84310.0
2025-05-22 10:00:00,59.07,59.24,59.05,59.22,58859.0,59.07,59.24,59.05,59.22,58859.0
2025-05-22 10:30:00,59.22,59.29,59.19,59.27,45054.0,59.22,59.29,59.19,59.27,45054.0
2025-05-22 11:00:00,59.25,59.47,59.23,59.43,66738.0,59.25,59.47,59.23,59.43,66738.0
2025-05-22 11:30:00,59.39,59.47,59.38,59.44,74737.0,59.39,59.47,59.38,59.44,74737.0
2025-05-22 12:00:00,59.45,59.54,59.44,59.52,42875.0,59.45,59.54,59.44,59.52,42875.0
2025-05-22 12:30:00,59.52,59.54,59.43,59.44,91691.0,59.52,59.54,59.43,59.44,91691.0
2025-05-22 13:00:00,59.44,59.61,59.42,59.61,29115.0,59.44,59.61,59.42,59.61,29115.0
2025-05-22 13:30:00,59.6,59.66,59.59,59.62,22257.0,59.6,59.66,59.59,59.62,22257.0
2025-05-22 14:00:00,59.62,59.63,59.57,59.58,30153.0,59.62,59.63,59.57,59.58,30153.0
2025-05-22 14:30:00,59.58,59.62,59.52,59.59,34752.0,59.58,59.62,59.52,59.59,34752.0
2025-05-22 15:00:00,59.59,59.71,59.58,59.7,35926.0,59.59,59.71,59.58,59.7,35926.0
2025-05-22 15:30:00,59.69,59.7,59.39,59.42,122209.0,59.69,59.7,59.39,59.42,122209.0
2025-05-23 09:30:00,58.7,59.07,58.63,58.91,170089.0,58.7,59.07,58.63,58.91,170089.0
2025-05-23 10:00:00,58.92,59.11,58.89,58.99,167606.0,58.92,59.11,58.89,58.99,167606.0
2025-05-23 10:30:00,59.01,59.14,58.98,59.06,105549.0,59.01,59.14,58.98,59.06,105549.0
2025-05-23 11:00:00,59.1,59.1,58.89,58.93,115235.0,59.1,59.1,58.89,58.93,115235.0
2025-05-23 11:30:00,58.93,59.14,58.92,59.04,98078.0,58.93,59.14,58.92,59.04,98078.0
2025-05-23 12:00:00,59.04,59.25,59.04,59.23,35888.0,59.04,59.25,59.04,59.23,35888.0
2025-05-23 12:30:00,59.23,59.3,59.17,59.2,39915.0,59.23,59.3,59.17,59.2,39915.0
2025-05-23 13:00:00,59.22,59.35,59.19,59.34,43615.0,59.22,59.35,59.19,59.34,43615.0
2025-05-23 13:30:00,59.33,59.35,59.27,59.29,29335.0,59.33,59.35,59.27,59.29,29335.0
2025-05-23 14:00:00,59.29,59.35,59.19,59.23,53533.0,59.29,59.35,59.19,59.23,53533.0
2025-05-23 14:30:00,59.23,59.29,59.22,59.23,37299.0,59.23,59.29,59.22,59.23,37299.0
2025-05-23 15:00:00,59.23,59.28,59.17,59.19,32557.0,59.23,59.28,59.17,59.19,32557.0
2025-05-23 15:30:00,59.18,59.26,59.15,59.24,159995.0,59.18,59.26,59.15,59.24,159995.0
2025-05-27 09:30:00,59.23,59.34,59.15,59.21,173954.0,59.23,59.34,59.15,59.21,173954.0
2025-05-27 10:00:00,59.22,59.37,59.2,59.25,131176.0,59.22,59.37,59.2,59.25,131176.0
2025-05-27 10:30:00,59.23,59.28,59.01,59.01,113369.0,59.23,59.28,59.01,59.01,113369.0
2025-05-27 11:00:00,59.02,59.08,58.99,59.06,72117.0,59.02,59.08,58.99,59.06,72117.0
2025-05-27 11:30:00,59.05,59.07,58.97,59.04,48445.0,59.05,59.07,58.97,59.04,48445.0
2025-05-27 12:00:00,59.04,59.14,59.03,59.08,14081.0,59.04,59.14,59.03,59.08,14081.0
2025-05-27 12:30:00,59.1,59.12,58.97,58.98,23610.0,59.1,59.12,58.97,58.98,23610.0
2025-05-27 13:00:00,58.98,59.07,58.95,59.01,22727.0,58.98,59.07,58.95,59.01,22727.0
2025-05-27 13:30:00,59.0,59.04,58.97,59.03,14604.0,59.0,59.04,58.97,59.03,14604.0
2025-05-27 14:00:00,59.03,59.12,59.0,59.12,32371.0,59.03,59.12,59.0,59.12,32371.0
2025-05-27 14:30:00,59.12,59.14,59.05,59.05,40274.0,59.12,59.14,59.05,59.05,40274.0
2025-05-27 15:00:00,59.05,59.11,59.04,59.09,47596.0,59.05,59.11,59.04,59.09,47596.0
2025-05-27 15:30:00,59.09,59.11,59.04,59.11,141162.0,59.09,59.11,59.04,59.11,141162.0
2025-05-28 09:30:00,58.93,58.93,58.74,58.87,136288.0,58.93,58.93,58.74,58.87,136288.0
2025-05-28 10:00:00,58.87,58.95,58.82,58.86,74272.0,58.87,58.95,58.82,58.86,74272.0
2025-05-28 10:30:00,58.85,58.9,58.63,58.65,55685.0,58.85,58.9,58.63,58.65,55685.0
2025-05-28 11:00:00,58.65,58.75,58.61,58.66,84998.0,58.65,58.75,58.61,58.66,84998.0
2025-05-28 11:30:00,58.65,58.68,58.57,58.63,30800.0,58.65,58.68,58.57,58.63,30800.0
2025-05-28 12:00:00,58.64,58.72,58.64,58.71,12840.0,58.64,58.72,58.64,58.71,12840.0
2025-05-28 12:30:00,58.7,58.74,58.68,58.7,22759.0,58.7,58.74,58.68,58.7,22759.0
2025-05-28 13:00:00,58.69,58.76,58.68,58.76,31552.0,58.69,58.76,58.68,58.76,31552.0
2025-05-28 13:30:00,58.76,58.8,58.72,58.77,50524.0,58.76,58.8,58.72,58.77,50524.0
2025-05-28 14:00:00,58.79,58.87,58.79,58.87,22566.0,58.79,58.87,58.79,58.87,22566.0
2025-05-28 14:30:00,58.87,58.88,58.72,58.87,25498.0,58.87,58.88,58.72,58.87,25498.0
2025-05-28 15:00:00,58.86,58.89,58.79,58.81,24673.0,58.86,58.89,58.79,58.81,24673.0
2025-05-28 15:30:00,58.8,58.81,58.61,58.7,89115.0,58.8,58.81,58.61,58.7,89115.0
2025-05-29 09:30:00,59.45,59.47,59.03,59.18,75619.0,59.45,59.47,59.03,59.18,75619.0
2025-05-29 10:00:00,59.19,59.26,59.09,59.17,85327.0,59.19,59.26,59.09,59.17,85327.0
2025-05-29 10:30:00,59.17,59.18,59.01,59.14,34314.0,59.17,59.18,59.01,59.14,34314.0
2025-05-29 11:00:00,59.14,59.24,59.13,59.21,82712.0,59.14,59.24,59.13,59.21,82712.0
2025-05-29 11:30:00,59.22,59.22,59.03,59.05,78054.0,59.22,59.22,59.03,59.05,78054.0
2025-05-29 12:00:00,59.06,59.18,59.02,59.14,23827.0,59.06,59.18,59.02,59.14,23827.0
2025-05-29 12:30:00,59.13,59.23,59.13,59.22,21453.0,59.13,59.23,59.13,59.22,21453.0
2025-05-29 13:00:00,59.24,59.25,59.15,59.17,12549.0,59.24,59.25,59.15,59.17,12549.0
2025-05-29 13:30:00,59.15,59.24,59.15,59.2,18690.0,59.15,59.24,59.15,59.2,18690.0
2025-05-29 14:00:00,59.24,59.25,59.15,59.17,25515.0,59.24,59.25,59.15,59.17,25515.0
2025-05-29 14:30:00,59.17,59.22,59.12,59.12,45607.0,59.17,59.22,59.12,59.12,45607.0
2025-05-29 15:00:00,59.12,59.19,59.11,59.16,27519.0,59.12,59.19,59.11,59.16,27519.0
2025-05-29 15:30:00,59.16,59.23,59.09,59.16,242661.0,59.16,59.23,59.09,59.16,242661.0
2025-05-30 09:30:00,59.53,59.53,59.27,59.29,103223.0,59.53,59.53,59.27,59.29,103223.0
2025-05-30 10:00:00,59.29,59.57,59.29,59.52,109527.0,59.29,59.57,59.29,59.52,109527.0
2025-05-30 10:30:00,59.51,59.62,59.34,59.38,44748.0,59.51,59.62,59.34,59.38,44748.0
2025-05-30 11:00:00,59.38,59.48,59.23,59.23,51874.0,59.38,59.48,59.23,59.23,51874.0
2025-05-30 11:30:00,59.24,59.24,59.07,59.19,235222.0,59.24,59.24,59.07,59.19,235222.0
2025-05-30 12:00:00,59.19,59.25,58.97,58.98,35123.0,59.19,59.25,58.97,58.98,35123.0
2025-05-30 12:30:00,58.98,59.04,58.88,58.98,35342.0,58.98,59.04,58.88,58.98,35342.0
2025-05-30 13:00:00,58.97,59.13,58.97,59.1,14016.0,58.97,59.13,58.97,59.1,14016.0
2025-05-30 13:30:00,59.13,59.22,59.12,59.16,16194.0,59.13,59.22,59.12,59.16,16194.0
2025-05-30 14:00:00,59.15,59.34,59.15,59.31,25399.0,59.15,59.34,59.15,59.31,25399.0
2025-05-30 14:30:00,59.31,59.37,59.3,59.34,25222.0,59.31,59.37,59.3,59.34,25222.0
2025-05-30 15:00:00,59.33,59.39,59.29,59.33,47618.0,59.33,59.39,59.29,59.33,47618.0
2025-05-30 15:30:00,59.33,59.37,59.23,59.25,147498.0,59.33,59.37,59.23,59.25,147498.0
2025-06-02 09:30:00,59.49,59.55,59.21,59.36,115377.0,59.49,59.55,59.21,59.36,115377.0
2025-06-02 10:00:00,59.37,59.62,59.3,59.58,85594.0,59.37,59.62,59.3,59.58,85594.0
2025-06-02 10:30:00,59.58,59.73,59.55,59.7,69817.0,59.58,59.73,59.55,59.7,69817.0
2025-06-02 11:00:00,59.71,59.92,59.71,59.82,115482.0,59.71,59.92,59.71,59.82,115482.0
2025-06-02 11:30:00,59.82,59.82,59.7,59.75,71056.0,59.82,59.82,59.7,59.75,71056.0
2025-06-02 12:00:00,59.76,59.87,59.71,59.81,61524.0,59.76,59.87,59.71,59.81,61524.0
2025-06-02 12:30:00,59.8,59.91,59.78,59.89,62393.0,59.8,59.91,59.78,59.89,62393.0
2025-06-02 13:00:00,59.89,59.93,59.82,59.84,28628.0,59.89,59.93,59.82,59.84,28628.0
2025-06-02 13:30:00,59.84,59.87,59.81,59.83,31057.0,59.84,59.87,59.81,59.83,31057.0
2025-06-02 14:00:00,59.83,59.91,59.79,59.91,27232.0,59.83,59.91,59.79,59.91,27232.0
2025-06-02 14:30:00,59.91,59.95,59.89,59.95,20096.0,59.91,59.95,59.89,59.95,20096.0
2025-06-02 15:00:00,59.96,59.99,59.91,59.98,32346.0,59.96,59.99,59.91,59.98,32346.0
2025-06-02 15:30:00,59.98,60.02,59.93,59.99,158689.0,59.98,60.02,59.93,59.99,158689.0
2025-06-03 09:30:00,59.12,59.32,59.07,59.1,239204.0,59.12,59.32,59.07,59.1,239204.0
2025-06-03 10:00:00,59.11,59.38,59.1,59.37,114087.0,59.11,59.38,59.1,59.37,114087.0
2025-06-03 10:30:00,59.37,59.42,59.25,59.35,70013.0,59.37,59.42,59.25,59.35,70013.0
2025-06-03 11:00:00,59.35,59.55,59.34,59.5,135795.0,59.35,59.55,59.34,59.5,135795.0
2025-06-03 11:30:00,59.51,59.6,59.46,59.55,65665.0,59.51,59.6,59.46,59.55,65665.0
2025-06-03 12:00:00,59.54,59.55,59.48,59.52,47707.0,59.54,59.55,59.48,59.52,47707.0
2025-06-03 12:30:00,59.52,59.55,59.48,59.55,46504.0,59.52,59.55,59.48,59.55,46504.0
2025-06-03 13:00:00,59.55,59.57,59.52,59.55,28837.0,59.55,59.57,59.52,59.55,28837.0
2025-06-03 13:30:00,59.55,59.56,59.5,59.52,24703.0,59.55,59.56,59.5,59.52,24703.0
2025-06-03 14:00:00,59.51,59.53,59.46,59.5,28532.0,59.51,59.53,59.46,59.5,28532.0
2025-06-03 14:30:00,59.5,59.54,59.49,59.51,22941.0,59.5,59.54,59.49,59.51,22941.0
2025-06-03 15:00:00,59.51,59.54,59.46,59.48,44170.0,59.51,59.54,59.46,59.48,44170.0
2025-06-03 15:30:00,59.48,59.49,59.35,59.36,205839.0,59.48,59.49,59.35,59.36,205839.0
2025-06-04 09:30:00,59.33,59.51,59.31,59.45,110799.0,59.33,59.51,59.31,59.45,110799.0
2025-06-04 10:00:00,59.44,59.55,59.33,59.54,107608.0,59.44,59.55,59.33,59.54,107608.0
2025-06-04 10:30:00,59.53,59.68,59.52,59.61,102791.0,59.53,59.68,59.52,59.61,102791.0
2025-06-04 11:00:00,59.6,59.68,59.53,59.56,79024.0,59.6,59.68,59.53,59.56,79024.0
2025-06-04 11:30:00,59.55,59.55,59.42,59.49,73026.0,59.55,59.55,59.42,59.49,73026.0
2025-06-04 12:00:00,59.48,59.51,59.39,59.41,10575.0,59.48,59.51,59.39,59.41,10575.0
2025-06-04 12:30:00,59.42,59.48,59.42,59.47,11967.0,59.42,59.48,59.42,59.47,11967.0
2025-06-04 13:00:00,59.47,59.5,59.44,59.45,21783.0,59.47,59.5,59.44,59.45,21783.0
2025-06-04 13:30:00,59.45,59.49,59.43,59.46,22187.0,59.45,59.49,59.43,59.46,22187.0
2025-06-04 14:00:00,59.46,59.49,59.4,59.46,28064.0,59.46,59.49,59.4,59.46,28064.0
2025-06-04 14:30:00,59.45,59.45,59.34,59.39,19875.0,59.45,59.45,59.34,59.39,19875.0
2025-06-04 15:00:00,59.38,59.43,59.33,59.41,57126.0,59.38,59.43,59.33,59.41,57126.0
2025-06-04 15:30:00,59.41,59.42,59.29,59.3,139412.0,59.41,59.42,59.29,59.3,139412.0
2025-06-05 09:30:00,59.75,59.77,59.63,59.66,85672.0,59.75,59.77,59.63,59.66,85672.0
2025-06-05 10:00:00,59.66,59.76,59.49,59.53,125320.0,59.66,59.76,59.49,59.53,125320.0
2025-06-05 10:30:00,59.55,59.88,59.53,59.79,171380.0,59.55,59.88,59.53,59.79,171380.0
2025-06-05 11:00:00,59.79,59.82,59.66,59.75,75473.0,59.79,59.82,59.66,59.75,75473.0
2025-06-05 11:30:00,59.74,59.75,59.58,59.63,52936.0,59.74,59.75,59.58,59.63,52936.0
2025-06-05 12:00:00,59.64,59.68,59.59,59.66,27012.0,59.64,59.68,59.59,59.66,27012.0
2025-06-05 12:30:00,59.68,59.68,59.51,59.58,23904.0,59.68,59.68,59.51,59.58,23904.0
2025-06-05 13:00:00,59.56,59.74,59.56,59.72,26640.0,59.56,59.74,59.56,59.72,26640.0
2025-06-05 13:30:00,59.72,59.74,59.66,59.69,18572.0,59.72,59.74,59.66,59.69,18572.0
2025-06-05 14:00:00,59.67,59.69,59.49,59.61,26170.0,59.67,59.69,59.49,59.61,26170.0
2025-06-05 14:30:00,59.62,59.66,59.57,59.63,36464.0,59.62,59.66,59.57,59.63,36464.0
2025-06-05 15:00:00,59.63,59.66,59.45,59.55,65581.0,59.63,59.66,59.45,59.55,65581.0
2025-06-05 15:30:00,59.55,59.63,59.53,59.62,148368.0,59.55,59.63,59.53,59.62,148368.0
2025-06-06 09:30:00,59.98,60.22,59.94,60.07,147627.0,59.98,60.22,59.94,60.07,147627.0
2025-06-06 10:00:00,60.06,60.07,59.87,60.01,86800.0,60.06,60.07,59.87,60.01,86800.0
2025-06-06 10:30:00,60.0,60.0,59.84,59.88,107212.0,60.0,60.0,59.84,59.88,107212.0
2025-06-06 11:00:00,59.87,59.97,59.84,59.9,113393.0,59.87,59.97,59.84,59.9,113393.0
2025-06-06 11:30:00,59.9,60.1,59.89,60.05,67560.0,59.9,60.1,59.89,60.05,67560.0
2025-06-06 12:00:00,60.07,60.07,59.99,60.01,28111.0,60.07,60.07,59.99,60.01,28111.0
2025-06-06 12:30:00,60.01,60.04,59.91,59.94,24230.0,60.01,60.04,59.91,59.94,24230.0
2025-06-06 13:00:00,59.94,59.98,59.93,59.96,16442.0,59.94,59.98,59.93,59.96,16442.0
2025-06-06 13:30:00,59.96,59.96,59.89,59.93,22588.0,59.96,59.96,59.89,59.93,22588.0
2025-06-06 14:00:00,59.93,60.0,59.93,59.95,50009.0,59.93,60.0,59.93,59.95,50009.0
2025-06-06 14:30:00,59.96,60.01,59.96,59.99,36293.0,59.96,60.01,59.96,59.99,36293.0
2025-06-06 15:00:00,59.99,60.01,59.95,59.96,60761.0,59.99,60.01,59.95,59.96,60761.0
2025-06-06 15:30:00,59.96,60.02,59.95,59.97,123123.0,59.96,60.02,59.95,59.97,123123.0
2025-06-09 09:30:00,60.28,60.38,60.22,60.36,76290.0,60.28,60.38,60.22,60.36,76290.0
2025-06-09 10:00:00,60.37,60.41,60.29,60.41,71962.0,60.37,60.41,60.29,60.41,71962.0
2025-06-09 10:30:00,60.41,60.46,60.35,60.41,54507.0,60.41,60.46,60.35,60.41,54507.0
2025-06-09 11:00:00,60.42,60.44,60.29,60.42,68279.0,60.42,60.44,60.29,60.42,68279.0
2025-06-09 11:30:00,60.42,60.46,60.38,60.45,58949.0,60.42,60.46,60.38,60.45,58949.0
2025-06-09 12:00:00,60.44,60.47,60.39,60.44,26100.0,60.44,60.47,60.39,60.44,26100.0
2025-06-09 12:30:00,60.44,60.46,60.39,60.44,29158.0,60.44,60.46,60.39,60.44,29158.0
2025-06-09 13:00:00,60.43,60.49,60.43,60.48,14846.0,60.43,60.49,60.43,60.48,14846.0
2025-06-09 13:30:00,60.48,60.48,60.44,60.47,7279.0,60.48,60.48,60.44,60.47,7279.0
2025-06-09 14:00:00,60.46,60.51,60.45,60.5,41721.0,60.46,60.51,60.45,60.5,41721.0
2025-06-09 14:30:00,60.51,60.51,60.45,60.48,15775.0,60.51,60.51,60.45,60.48,15775.0
2025-06-09 15:00:00,60.48,60.5,60.45,60.45,26664.0,60.48,60.5,60.45,60.45,26664.0
2025-06-09 15:30:00,60.44,60.44,60.28,60.3,214122.0,60.44,60.44,60.28,60.3,214122.0
2025-06-10 09:30:00,59.8,59.88,59.64,59.86,116224.0,59.8,59.88,59.64,59.86,116224.0
2025-06-10 10:00:00,59.84,59.87,59.72,59.8,79593.0,59.84,59.87,59.72,59.8,79593.0
2025-06-10 10:30:00,59.79,59.79,59.54,59.6,80232.0,59.79,59.79,59.54,59.6,80232.0
2025-06-10 11:00:00,59.61,59.76,59.58,59.71,80674.0,59.61,59.76,59.58,59.71,80674.0
2025-06-10 11:30:00,59.71,59.72,59.53,59.65,79491.0,59.71,59.72,59.53,59.65,79491.0
2025-06-10 12:00:00,59.65,59.69,59.62,59.64,27707.0,59.65,59.69,59.62,59.64,27707.0
2025-06-10 12:30:00,59.65,59.65,59.58,59.59,15156.0,59.65,59.65,59.58,59.59,15156.0
2025-06-10 13:00:00,59.59,59.61,59.56,59.59,19147.0,59.59,59.61,59.56,59.59,19147.0
2025-06-10 13:30:00,59.59,59.6,59.55,59.57,16140.0,59.59,59.6,59.55,59.57,16140.0
2025-06-10 14:00:00,59.56,59.57,59.49,59.52,49771.0,59.56,59.57,59.49,59.52,49771.0
2025-06-10 14:30:00,59.52,59.59,59.51,59.55,26135.0,59.52,59.59,59.51,59.55,26135.0
2025-06-10 15:00:00,59.55,59.6,59.55,59.57,40154.0,59.55,59.6,59.55,59.57,40154.0
2025-06-10 15:30:00,59.57,59.65,59.54,59.57,214858.0,59.57,59.65,59.54,59.57,214858.0
2025-06-11 09:30:00,59.7,59.77,59.35,59.76,143760.0,59.7,59.77,59.35,59.76,143760.0
2025-06-11 10:00:00,59.76,59.81,59.69,59.74,90585.0,59.76,59.81,59.69,59.74,90585.0
2025-06-11 10:30:00,59.74,59.8,59.66,59.66,42765.0,59.74,59.8,59.66,59.66,42765.0
2025-06-11 11:00:00,59.66,59.77,59.61,59.72,86698.0,59.66,59.77,59.61,59.72,86698.0
2025-06-11 11:30:00,59.71,59.71,59.54,59.56,63533.0,59.71,59.71,59.54,59.56,63533.0
2025-06-11 12:00:00,59.57,59.59,59.47,59.54,26888.0,59.57,59.59,59.47,59.54,26888.0
2025-06-11 12:30:00,59.55,59.55,59.48,59.52,13322.0,59.55,59.55,59.48,59.52,13322.0
2025-06-11 13:00:00,59.51,59.63,59.5,59.61,12889.0,59.51,59.63,59.5,59.61,12889.0
2025-06-11 13:30:00,59.61,59.63,59.57,59.58,23660.0,59.61,59.63,59.57,59.58,23660.0
2025-06-11 14:00:00,59.58,59.59,59.36,59.43,61845.0,59.58,59.59,59.36,59.43,61845.0
2025-06-11 14:30:00,59.43,59.51,59.39,59.44,31162.0,59.43,59.51,59.39,59.44,31162.0
2025-06-11 15:00:00,59.44,59.5,59.4,59.44,49968.0,59.44,59.5,59.4,59.44,49968.0
2025-06-11 15:30:00,59.43,59.48,59.39,59.42,166497.0,59.43,59.48,59.39,59.42,166497.0
2025-06-12 09:30:00,59.85,59.85,59.66,59.76,94700.0,59.85,59.85,59.66,59.76,94700.0
2025-06-12 10:00:00,59.79,60.02,59.77,59.97,88861.0,59.79,60.02,59.77,59.97,88861.0
2025-06-12 10:30:00,59.97,60.03,59.92,59.94,37512.0,59.97,60.03,59.92,59.94,37512.0
2025-06-12 11:00:00,59.94,60.01,59.85,59.92,68538.0,59.94,60.01,59.85,59.92,68538.0
2025-06-12 11:30:00,59.92,59.93,59.82,59.93,51834.0,59.92,59.93,59.82,59.93,51834.0
2025-06-12 12:00:00,59.93,59.98,59.88,59.96,31210.0,59.93,59.98,59.88,59.96,31210.0
2025-06-12 12:30:00,59.96,60.02,59.91,59.95,20620.0,59.96,60.02,59.91,59.95,20620.0
2025-06-12 13:00:00,59.96,60.0,59.96,59.99,25406.0,59.96,60.0,59.96,59.99,25406.0
2025-06-12 13:30:00,60.01,60.05,60.0,60.03,45633.0,60.01,60.05,60.0,60.03,45633.0
2025-06-12 14:00:00,60.03,60.1,60.03,60.08,32391.0,60.03,60.1,60.03,60.08,32391.0
2025-06-12 14:30:00,60.08,60.14,60.06,60.14,24923.0,60.08,60.14,60.06,60.14,24923.0
2025-06-12 15:00:00,60.14,60.17,60.1,60.16,36060.0,60.14,60.17,60.1,60.16,36060.0
2025-06-12 15:30:00,60.15,60.19,60.03,60.17,196897.0,60.15,60.19,60.03,60.17,196897.0
2025-06-13 09:30:00,59.03,59.14,58.87,58.88,107674.0,59.03,59.14,58.87,58.88,107674.0
2025-06-13 10:00:00,58.89,59.09,58.88,59.02,62664.0,58.89,59.09,58.88,59.02,62664.0
2025-06-13 10:30:00,59.03,59.29,59.01,59.28,208598.0,59.03,59.29,59.01,59.28,208598.0
2025-06-13 11:00:00,59.27,59.45,59.25,59.45,296657.0,59.27,59.45,59.25,59.45,296657.0
2025-06-13 11:30:00,59.46,59.49,59.4,59.42,127535.0,59.46,59.49,59.4,59.42,127535.0
2025-06-13 12:00:00,59.42,59.5,59.41,59.46,37922.0,59.42,59.5,59.41,59.46,37922.0
2025-06-13 12:30:00,59.47,59.49,59.36,59.43,31926.0,59.47,59.49,59.36,59.43,31926.0
2025-06-13 13:00:00,59.41,59.42,59.32,59.32,66818.0,59.41,59.42,59.32,59.32,66818.0
2025-06-13 13:30:00,59.3,59.35,59.26,59.33,38546.0,59.3,59.35,59.26,59.33,38546.0
2025-06-13 14:00:00,59.33,59.36,59.13,59.16,90610.0,59.33,59.36,59.13,59.16,90610.0
2025-06-13 14:30:00,59.15,59.18,59.08,59.17,71057.0,59.15,59.18,59.08,59.17,71057.0
2025-06-13 15:00:00,59.18,59.25,59.13,59.17,173107.0,59.18,59.25,59.13,59.17,173107.0
2025-06-13 15:30:00,59.16,59.2,59.08,59.18,280886.0,59.16,59.2,59.08,59.18,280886.0
2025-06-16 09:30:00,59.81,60.0,59.77,59.89,246780.0,59.81,60.0,59.77,59.89,246780.0
2025-06-16 10:00:00,59.9,60.08,59.88,60.05,108239.0,59.9,60.08,59.88,60.05,108239.0
2025-06-16 10:30:00,60.06,60.09,59.98,60.07,102959.0,60.06,60.09,59.98,60.07,102959.0
2025-06-16 11:00:00,60.08,60.11,60.01,60.03,53872.0,60.08,60.11,60.01,60.03,53872.0
2025-06-16 11:30:00,60.04,60.07,59.97,59.98,80975.0,60.04,60.07,59.97,59.98,80975.0
2025-06-16 12:00:00,59.98,60.05,59.96,59.99,38989.0,59.98,60.05,59.96,59.99,38989.0
2025-06-16 12:30:00,59.98,60.01,59.95,59.97,36834.0,59.98,60.01,59.95,59.97,36834.0
2025-06-16 13:00:00,59.97,59.99,59.88,59.92,27097.0,59.97,59.99,59.88,59.92,27097.0
2025-06-16 13:30:00,59.93,59.96,59.81,59.83,47370.0,59.93,59.96,59.81,59.83,47370.0
2025-06-16 14:00:00,59.83,59.84,59.78,59.79,43316.0,59.83,59.84,59.78,59.79,43316.0
2025-06-16 14:30:00,59.8,59.8,59.74,59.75,39821.0,59.8,59.8,59.74,59.75,39821.0
2025-06-16 15:00:00,59.75,59.75,59.68,59.7,70234.0,59.75,59.75,59.68,59.7,70234.0
2025-06-16 15:30:00,59.71,59.72,59.54,59.6,342089.0,59.71,59.72,59.54,59.6,342089.0
2025-06-17 09:30:00,59.1,59.22,59.04,59.1,105098.0,59.1,59.22,59.04,59.1,105098.0
2025-06-17 10:00:00,59.11,59.12,58.92,58.93,172423.0,59.11,59.12,58.92,58.93,172423.0
2025-06-17 10:30:00,58.93,58.96,58.82,58.91,63532.0,58.93,58.96,58.82,58.91,63532.0
2025-06-17 11:00:00,58.9,58.96,58.72,58.72,210435.0,58.9,58.96,58.72,58.72,210435.0
2025-06-17 11:30:00,58.71,58.86,58.71,58.86,75913.0,58.71,58.86,58.71,58.86,75913.0
2025-06-17 12:00:00,58.86,58.92,58.8,58.86,57958.0,58.86,58.92,58.8,58.86,57958.0
2025-06-17 12:30:00,58.86,58.86,58.69,58.72,84963.0,58.86,58.86,58.69,58.72,84963.0
2025-06-17 13:00:00,58.71,58.74,58.57,58.58,149357.0,58.71,58.74,58.57,58.58,149357.0
2025-06-17 13:30:00,58.59,58.69,58.52,58.58,73790.0,58.59,58.69,58.52,58.58,73790.0
2025-06-17 14:00:00,58.58,58.64,58.54,58.58,34490.0,58.58,58.64,58.54,58.58,34490.0
2025-06-17 14:30:00,58.59,58.62,58.54,58.6,39573.0,58.59,58.62,58.54,58.6,39573.0
2025-06-17 15:00:00,58.6,58.65,58.56,58.64,53216.0,58.6,58.65,58.56,58.64,53216.0
2025-06-17 15:30:00,58.65,58.65,58.48,58.52,154630.0,58.65,58.65,58.48,58.52,154630.0
2025-06-18 09:30:00,58.95,59.03,58.83,58.98,123317.0,58.95,59.03,58.83,58.98,123317.0
2025-06-18 10:00:00,58.97,59.36,58.95,59.32,89075.0,58.97,59.36,58.95,59.32,89075.0
2025-06-18 10:30:00,59.32,59.42,59.28,59.28,67671.0,59.32,59.42,59.28,59.28,67671.0
2025-06-18 11:00:00,59.28,59.38,59.15,59.38,81020.0,59.28,59.38,59.15,59.38,81020.0
2025-06-18 11:30:00,59.38,59.38,59.23,59.26,125089.0,59.38,59.38,59.23,59.26,125089.0
2025-06-18 12:00:00,59.26,59.34,59.23,59.24,118585.0,59.26,59.34,59.23,59.24,118585.0
2025-06-18 12:30:00,59.23,59.26,59.2,59.22,19877.0,59.23,59.26,59.2,59.22,19877.0
2025-06-18 13:00:00,59.22,59.32,59.22,59.29,22904.0,59.22,59.32,59.22,59.29,22904.0
2025-06-18 13:30:00,59.29,59.29,59.23,59.26,21813.0,59.29,59.29,59.23,59.26,21813.0
2025-06-18 14:00:00,59.28,59.39,59.26,59.32,57439.0,59.28,59.39,59.26,59.32,57439.0
2025-06-18 14:30:00,59.33,59.44,59.16,59.17,74078.0,59.33,59.44,59.16,59.17,74078.0
2025-06-18 15:00:00,59.14,59.25,59.09,59.12,63943.0,59.14,59.25,59.09,59.12,63943.0
2025-06-18 15:30:00,59.11,59.26,59.09,59.17,146772.0,59.11,59.26,59.09,59.17,146772.0
2025-06-20 09:30:00,59.3,59.35,59.15,59.19,177279.0,59.3,59.35,59.15,59.19,177279.0
2025-06-20 10:00:00,59.18,59.28,59.03,59.07,107432.0,59.18,59.28,59.03,59.07,107432.0
2025-06-20 10:30:00,59.07,59.07,58.88,58.91,75855.0,59.07,59.07,58.88,58.91,75855.0
2025-06-20 11:00:00,58.91,58.96,58.77,58.79,86509.0,58.91,58.96,58.77,58.79,86509.0
2025-06-20 11:30:00,58.8,58.86,58.6,58.61,221265.0,58.8,58.86,58.6,58.61,221265.0
2025-06-20 12:00:00,58.6,58.6,58.5,58.53,35017.0,58.6,58.6,58.5,58.53,35017.0
2025-06-20 12:30:00,58.52,58.59,58.52,58.56,28892.0,58.52,58.59,58.52,58.56,28892.0
2025-06-20 13:00:00,58.56,58.62,58.45,58.46,71425.0,58.56,58.62,58.45,58.46,71425.0
2025-06-20 13:30:00,58.44,58.52,58.4,58.49,58017.0,58.44,58.52,58.4,58.49,58017.0
2025-06-20 14:00:00,58.49,58.54,58.45,58.51,40129.0,58.49,58.54,58.45,58.51,40129.0
2025-06-20 14:30:00,58.51,58.55,58.46,58.5,47729.0,58.51,58.55,58.46,58.5,47729.0
2025-06-20 15:00:00,58.5,58.57,58.45,58.48,51910.0,58.5,58.57,58.45,58.48,51910.0
2025-06-20 15:30:00,58.48,58.5,58.38,58.44,210497.0,58.48,58.5,58.38,58.44,210497.0